653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,195000,2275180709,970,970,970,970,17421
|
|
20240321,194900,2275180709,970,970,970,970,0
|
|
20240321,194800,2275180709,970,970,970,970,0
|
|
20240321,194700,2275180709,970,970,970,970,0
|
|
20240321,194600,2275180709,970,970,970,970,0
|
|
20240321,194500,2275180709,970,970,970,970,0
|
|
20240321,194400,2275180709,970,970,970,970,0
|
|
20240321,194300,2275180709,970,970,970,970,0
|
|
20240321,194200,2275180709,970,970,970,970,0
|
|
20240321,194100,2275180709,970,970,970,970,0
|
|
20240321,194000,2275180709,970,970,970,970,0
|
|
20240321,193900,2275180709,970,970,970,970,0
|
|
20240321,193800,2275180709,970,970,970,970,0
|
|
20240321,193700,2275180709,970,970,970,970,0
|
|
20240321,193600,2275180709,970,970,970,970,0
|
|
20240321,193500,2275180709,970,970,970,970,0
|
|
20240321,193400,2275180709,970,970,970,970,0
|
|
20240321,193300,2275180709,970,970,970,970,0
|
|
20240321,193200,2275180709,970,970,970,970,0
|
|
20240321,193100,2275180709,970,970,970,970,0
|
|
20240321,193000,2275180709,970,970,970,970,0
|
|
20240321,192900,2275180709,970,970,970,970,0
|
|
20240321,192800,2275180709,970,970,970,970,0
|
|
20240321,192700,2275180709,970,970,970,970,0
|
|
20240321,192600,2275180709,970,970,970,970,0
|
|
20240321,192500,2275180709,970,970,970,970,0
|
|
20240321,192400,2275180709,970,970,970,970,0
|
|
20240321,192300,2275180709,970,970,970,970,0
|
|
20240321,192200,2275180709,970,970,970,970,0
|
|
20240321,192100,2275180709,970,970,970,970,0
|
|
20240321,192000,2275180709,970,970,970,970,17421
|
|
20240321,191900,2275180709,970,970,970,970,0
|
|
20240321,191800,2275180709,970,970,970,970,0
|
|
20240321,191700,2275180709,970,970,970,970,0
|
|
20240321,191600,2275180709,970,970,970,970,0
|
|
20240321,191500,2275180709,970,970,970,970,0
|
|
20240321,191400,2275180709,970,970,970,970,0
|
|
20240321,191300,2275180709,970,970,970,970,0
|
|
20240321,191200,2275180709,970,970,970,970,0
|
|
20240321,191100,2275180709,970,970,970,970,0
|
|
20240321,191000,2275180709,970,970,970,970,0
|
|
20240321,190900,2275180709,970,970,970,970,0
|
|
20240321,190800,2275180709,970,970,970,970,0
|
|
20240321,190700,2275180709,970,970,970,970,0
|
|
20240321,190600,2275180709,970,970,970,970,0
|
|
20240321,190500,2275180709,970,970,970,970,0
|
|
20240321,190400,2275180709,970,970,970,970,0
|
|
20240321,190300,2275180709,970,970,970,970,0
|
|
20240321,190200,2275180709,970,970,970,970,0
|
|
20240321,190100,2275180709,970,970,970,970,0
|
|
20240321,190000,2275180709,970,970,970,970,0
|
|
20240321,185900,2275180709,970,970,970,970,0
|
|
20240321,185800,2275180709,970,970,970,970,0
|
|
20240321,185700,2275180709,970,970,970,970,0
|
|
20240321,185600,2275180709,970,970,970,970,0
|
|
20240321,185500,2275180709,970,970,970,970,0
|
|
20240321,185400,2275180709,970,970,970,970,0
|
|
20240321,185300,2275180709,970,970,970,970,0
|
|
20240321,185200,2275180709,970,970,970,970,0
|
|
20240321,185100,2275180709,970,970,970,970,0
|
|
20240321,185000,2275180709,970,970,970,970,17421
|
|
20240321,184900,2275180709,970,970,970,970,0
|
|
20240321,184800,2275180709,970,970,970,970,0
|
|
20240321,184700,2275180709,970,970,970,970,0
|
|
20240321,184600,2275180709,970,970,970,970,0
|
|
20240321,184500,2275180709,970,970,970,970,0
|
|
20240321,184400,2275180709,970,970,970,970,0
|
|
20240321,184300,2275180709,970,970,970,970,0
|
|
20240321,184200,2275180709,970,970,970,970,0
|
|
20240321,184100,2275180709,970,970,970,970,0
|
|
20240321,184000,2275180709,970,970,970,970,0
|
|
20240321,183900,2275180709,970,970,970,970,0
|
|
20240321,183800,2275180709,970,970,970,970,0
|
|
20240321,183700,2275180709,970,970,970,970,0
|
|
20240321,183600,2275180709,970,970,970,970,0
|
|
20240321,183500,2275180709,970,970,970,970,0
|
|
20240321,183400,2275180709,970,970,970,970,0
|
|
20240321,183300,2275180709,970,970,970,970,0
|
|
20240321,183200,2275180709,970,970,970,970,0
|
|
20240321,183100,2275180709,970,970,970,970,0
|
|
20240321,183000,2275180709,970,970,970,970,0
|
|
20240321,182900,2275180709,970,970,970,970,0
|
|
20240321,182800,2275180709,970,970,970,970,0
|
|
20240321,182700,2275180709,970,970,970,970,0
|
|
20240321,182600,2275180709,970,970,970,970,0
|
|
20240321,182500,2275180709,970,970,970,970,0
|
|
20240321,182400,2275180709,970,970,970,970,0
|
|
20240321,182300,2275180709,970,970,970,970,0
|
|
20240321,182200,2275180709,970,970,970,970,0
|
|
20240321,182100,2275180709,970,970,970,970,0
|
|
20240321,182000,2275180709,970,970,970,970,17421
|
|
20240321,181900,2275180709,970,970,970,970,0
|
|
20240321,181800,2275180709,970,970,970,970,0
|
|
20240321,181700,2275180709,970,970,970,970,0
|
|
20240321,181600,2275180709,970,970,970,970,0
|
|
20240321,181500,2275180709,970,970,970,970,0
|
|
20240321,181400,2275180709,970,970,970,970,0
|
|
20240321,181300,2275180709,970,970,970,970,0
|
|
20240321,181200,2275180709,970,970,970,970,0
|
|
20240321,181100,2275180709,970,970,970,970,0
|
|
20240321,181000,2275180709,970,970,970,970,0
|
|
20240321,180900,2275180709,970,970,970,970,0
|
|
20240321,180800,2275180709,970,970,970,970,0
|
|
20240321,180700,2275180709,970,970,970,970,0
|
|
20240321,180600,2275180709,970,970,970,970,0
|
|
20240321,180500,2275180709,970,970,970,970,0
|
|
20240321,180400,2275180709,970,970,970,970,0
|
|
20240321,180300,2275180709,970,970,970,970,0
|
|
20240321,180200,2275180709,970,970,970,970,0
|
|
20240321,180100,2275180709,970,970,970,970,0
|
|
20240321,180000,2275180709,970,970,970,970,0
|
|
20240321,175900,2275180709,970,970,970,970,0
|
|
20240321,175800,2275180709,970,970,970,970,0
|
|
20240321,175700,2275180709,970,970,970,970,0
|
|
20240321,175600,2275180709,970,970,970,970,0
|
|
20240321,175500,2275180709,970,970,970,970,0
|
|
20240321,175400,2275180709,970,970,970,970,0
|
|
20240321,175300,2275180709,970,970,970,970,0
|
|
20240321,175200,2275180709,970,970,970,970,0
|
|
20240321,175100,2275180709,970,970,970,970,0
|
|
20240321,175000,2275180709,970,970,970,970,17421
|
|
20240321,174900,2275180709,970,970,970,970,0
|
|
20240321,174800,2275180709,970,970,970,970,0
|
|
20240321,174700,2275180709,970,970,970,970,0
|
|
20240321,174600,2275180709,970,970,970,970,0
|
|
20240321,174500,2275180709,970,970,970,970,0
|
|
20240321,174400,2275180709,970,970,970,970,0
|
|
20240321,174300,2275180709,970,970,970,970,0
|
|
20240321,174200,2275180709,970,970,970,970,0
|
|
20240321,174100,2275180709,970,970,970,970,0
|
|
20240321,174000,2275180709,970,970,970,970,0
|
|
20240321,173900,2275180709,970,970,970,970,0
|
|
20240321,173800,2275180709,970,970,970,970,0
|
|
20240321,173700,2275180709,970,970,970,970,0
|
|
20240321,173600,2275180709,970,970,970,970,0
|
|
20240321,173500,2275180709,970,970,970,970,0
|
|
20240321,173400,2275180709,970,970,970,970,0
|
|
20240321,173300,2275180709,970,970,970,970,0
|
|
20240321,173200,2275180709,970,970,970,970,0
|
|
20240321,173100,2275180709,970,970,970,970,0
|
|
20240321,173000,2275180709,970,970,970,970,0
|
|
20240321,172900,2275180709,970,970,970,970,0
|
|
20240321,172800,2275180709,970,970,970,970,0
|
|
20240321,172700,2275180709,970,970,970,970,0
|
|
20240321,172600,2275180709,970,970,970,970,0
|
|
20240321,172500,2275180709,970,970,970,970,0
|
|
20240321,172400,2275180709,970,970,970,970,0
|
|
20240321,172300,2275180709,970,970,970,970,0
|
|
20240321,172200,2275180709,970,970,970,970,0
|
|
20240321,172100,2275180709,970,970,970,970,0
|
|
20240321,172000,2275180709,970,970,970,970,17421
|
|
20240321,171900,2275180709,970,970,970,970,0
|
|
20240321,171800,2275180709,970,970,970,970,0
|
|
20240321,171700,2275180709,970,970,970,970,0
|
|
20240321,171600,2275180709,970,970,970,970,0
|
|
20240321,171500,2275180709,970,970,970,970,0
|
|
20240321,171400,2275180709,970,970,970,970,0
|
|
20240321,171300,2275180709,970,970,970,970,0
|
|
20240321,171200,2275180709,970,970,970,970,0
|
|
20240321,171100,2275180709,970,970,970,970,0
|
|
20240321,171000,2275180709,970,970,970,970,0
|
|
20240321,170900,2275180709,970,970,970,970,0
|
|
20240321,170800,2275180709,970,970,970,970,0
|
|
20240321,170700,2275180709,970,970,970,970,0
|
|
20240321,170600,2275180709,970,970,970,970,0
|
|
20240321,170500,2275180709,970,970,970,970,0
|
|
20240321,170400,2275180709,970,970,970,970,0
|
|
20240321,170300,2275180709,970,970,970,970,0
|
|
20240321,170200,2275180709,970,970,970,970,0
|
|
20240321,170100,2275180709,970,970,970,970,0
|
|
20240321,170000,2275180709,970,970,970,970,0
|
|
20240321,165900,2275180709,970,970,970,970,0
|
|
20240321,165800,2275180709,970,970,970,970,0
|
|
20240321,165700,2275180709,970,970,970,970,0
|
|
20240321,165600,2275180709,970,970,970,970,0
|
|
20240321,165500,2275180709,970,970,970,970,0
|
|
20240321,165400,2275180709,970,970,970,970,0
|
|
20240321,165300,2275180709,970,970,970,970,0
|
|
20240321,165200,2275180709,970,970,970,970,0
|
|
20240321,165100,2275180709,970,970,970,970,0
|
|
20240321,165000,2275180709,970,970,970,970,17421
|
|
20240321,164900,2275180709,970,970,970,970,0
|
|
20240321,164800,2275180709,970,970,970,970,0
|
|
20240321,164700,2275180709,970,970,970,970,0
|
|
20240321,164600,2275180709,970,970,970,970,0
|
|
20240321,164500,2275180709,970,970,970,970,0
|
|
20240321,164400,2275180709,970,970,970,970,0
|
|
20240321,164300,2275180709,970,970,970,970,0
|
|
20240321,164200,2275180709,970,970,970,970,0
|
|
20240321,164100,2275180709,970,970,970,970,0
|
|
20240321,164000,2275180709,970,970,970,970,0
|
|
20240321,163900,2275180709,970,970,970,970,0
|
|
20240321,163800,2275180709,970,970,970,970,0
|
|
20240321,163700,2275180709,970,970,970,970,0
|
|
20240321,163600,2275180709,970,970,970,970,0
|
|
20240321,163500,2275180709,970,970,970,970,0
|
|
20240321,163400,2275180709,970,970,970,970,0
|
|
20240321,163300,2275180709,970,970,970,970,0
|
|
20240321,163200,2275180709,970,970,970,970,0
|
|
20240321,163100,2275180709,970,970,970,970,0
|
|
20240321,163000,2275180709,970,970,970,970,0
|
|
20240321,162900,2275180709,970,970,970,970,0
|
|
20240321,162800,2275180709,970,970,970,970,0
|
|
20240321,162700,2275180709,970,970,970,970,0
|
|
20240321,162600,2275180709,970,970,970,970,0
|
|
20240321,162500,2275180709,970,970,970,970,0
|
|
20240321,162400,2275180709,970,970,970,970,0
|
|
20240321,162300,2275180709,970,970,970,970,0
|
|
20240321,162200,2275180709,970,970,970,970,0
|
|
20240321,162100,2275180709,970,970,970,970,0
|
|
20240321,162000,2275180709,970,970,970,970,17421
|
|
20240321,161900,2275180709,970,970,970,970,0
|
|
20240321,161800,2275180709,970,970,970,970,0
|
|
20240321,161700,2275180709,970,970,970,970,0
|
|
20240321,161600,2275180709,970,970,970,970,0
|
|
20240321,161500,2275180709,970,970,970,970,0
|
|
20240321,161400,2275180709,970,970,970,970,0
|
|
20240321,161300,2275180709,970,970,970,970,0
|
|
20240321,161200,2275180709,970,970,970,970,0
|
|
20240321,161100,2275180709,970,970,970,970,0
|
|
20240321,161000,2275180709,970,970,970,970,0
|
|
20240321,160900,2275180709,970,970,970,970,0
|
|
20240321,160800,2275180709,970,970,970,970,0
|
|
20240321,160700,2275180709,970,970,970,970,0
|
|
20240321,160600,2275180709,970,970,970,970,0
|
|
20240321,160500,2275180709,970,970,970,970,0
|
|
20240321,160400,2275180709,970,970,970,970,0
|
|
20240321,160300,2275180709,970,970,970,970,0
|
|
20240321,160200,2275180709,970,970,970,970,0
|
|
20240321,160100,2275180709,970,970,970,970,0
|
|
20240321,160000,2275180709,970,970,970,970,0
|
|
20240321,155900,2275180709,970,970,970,970,0
|
|
20240321,155800,2275180709,970,970,970,970,0
|
|
20240321,155700,2275180709,970,970,970,970,0
|
|
20240321,155600,2275180709,970,970,970,970,0
|
|
20240321,155500,2275180709,970,970,970,970,0
|
|
20240321,155400,2275180709,970,970,970,970,0
|
|
20240321,155300,2275180709,970,970,970,970,0
|
|
20240321,155200,2275180709,970,970,970,970,0
|
|
20240321,155100,2275180709,970,970,970,970,0
|
|
20240321,155000,2275180709,970,970,970,970,17421
|
|
20240321,154900,2275180709,970,970,970,970,0
|
|
20240321,154800,2275180709,970,970,970,970,0
|
|
20240321,154700,2275180709,970,970,970,970,0
|
|
20240321,154600,2275180709,970,970,970,970,0
|
|
20240321,154500,2275180709,970,970,970,970,0
|
|
20240321,154400,2275180709,970,970,970,970,0
|
|
20240321,154300,2275180709,970,970,970,970,0
|
|
20240321,154200,2275180709,970,970,970,970,0
|
|
20240321,154100,2275180709,970,970,970,970,0
|
|
20240321,154000,2275180709,970,970,970,970,0
|
|
20240321,153900,2275180709,970,970,970,970,0
|
|
20240321,153800,2275180709,970,970,970,970,0
|
|
20240321,153700,2275180709,970,970,970,970,0
|
|
20240321,153600,2275180709,970,970,970,970,0
|
|
20240321,153500,2275180709,970,970,970,970,0
|
|
20240321,153400,2275180709,970,970,970,970,0
|
|
20240321,153300,2275180709,970,970,970,970,0
|
|
20240321,153200,2275180709,970,970,970,970,0
|
|
20240321,153100,2275180709,970,970,970,970,0
|
|
20240321,153000,2275180709,970,970,970,970,17421
|
|
20240321,152900,2258282339,968,968,968,968,0
|
|
20240321,152800,2258282339,968,968,968,968,0
|
|
20240321,152700,2258282339,968,968,968,968,0
|
|
20240321,152600,2258282339,968,968,968,968,0
|
|
20240321,152500,2258282339,968,968,968,968,0
|
|
20240321,152400,2258282339,968,968,968,968,0
|
|
20240321,152300,2258282339,968,968,968,968,0
|
|
20240321,152200,2258282339,968,968,968,968,0
|
|
20240321,152100,2258282339,968,968,968,968,0
|
|
20240321,152000,2258282339,968,968,968,968,0
|
|
20240321,151900,2258282339,968,967,969,965,3280
|
|
20240321,151800,2255105735,969,966,969,966,5798
|
|
20240321,151700,2249489576,966,965,969,964,15965
|
|
20240321,151600,2234025324,964,964,964,963,2340
|
|
20240321,151500,2231769665,964,965,968,964,124
|
|
20240321,151400,2231649869,968,964,968,963,1299
|
|
20240321,151300,2230398461,963,965,965,962,1963
|
|
20240321,151200,2228507692,965,969,969,965,6392
|
|
20240321,151100,2222336749,969,967,969,967,2449
|
|
20240321,151000,2219968514,969,969,969,966,1032
|
|
20240321,150900,2218971596,965,972,972,965,1014
|
|
20240321,150800,2217992048,966,976,976,966,1744
|
|
20240321,150700,2216304399,976,971,976,971,4164
|
|
20240321,150600,2212241070,971,971,971,971,322
|
|
20240321,150500,2211928408,971,971,971,971,20
|
|
20240321,150400,2211908988,971,971,971,967,316
|
|
20240321,150300,2211602178,970,971,971,970,357
|
|
20240321,150200,2211255548,971,970,971,970,901
|
|
20240321,150100,2210381197,970,965,970,965,700
|
|
20240321,150000,2209705447,965,965,965,965,11
|
|
20240321,145900,2209694832,966,966,966,966,11
|
|
20240321,145800,2209684206,966,966,966,965,1498
|
|
20240321,145700,2208238337,966,966,966,966,801
|
|
20240321,145600,2207464571,966,969,970,966,2617
|
|
20240321,145500,2204936497,969,964,969,964,245
|
|
20240321,145400,2204699511,967,963,967,962,1058
|
|
20240321,145300,2203680650,962,961,962,961,1062
|
|
20240321,145200,2202659007,960,965,965,959,5847
|
|
20240321,145100,2197041405,965,965,965,965,0
|
|
20240321,145000,2197041405,965,969,969,961,7989
|
|
20240321,144900,2189343633,970,970,970,970,255
|
|
20240321,144800,2189096283,970,970,971,970,501
|
|
20240321,144700,2188610312,970,969,971,969,753
|
|
20240321,144600,2187879858,969,968,970,968,2115
|
|
20240321,144500,2185832510,968,966,968,963,11276
|
|
20240321,144400,2174933925,965,969,970,965,10323
|
|
20240321,144300,2164949002,969,970,970,969,962
|
|
20240321,144200,2164015869,970,973,973,970,103
|
|
20240321,144100,2163915659,973,972,973,972,22
|
|
20240321,144000,2163894254,969,970,970,969,10277
|
|
20240321,143900,2153934723,970,973,973,970,8804
|
|
20240321,143800,2145389219,979,979,979,979,0
|
|
20240321,143700,2145389219,979,972,979,972,6942
|
|
20240321,143600,2138641203,978,972,978,972,201
|
|
20240321,143500,2138445825,972,976,976,972,381
|
|
20240321,143400,2138075277,976,972,976,971,6211
|
|
20240321,143300,2132038340,972,974,974,972,8723
|
|
20240321,143200,2123558104,973,976,976,973,8311
|
|
20240321,143100,2115461965,976,978,978,976,286
|
|
20240321,143000,2115182748,977,980,980,977,3480
|
|
20240321,142900,2111779917,980,980,980,980,191
|
|
20240321,142800,2111592737,980,981,981,980,836
|
|
20240321,142700,2110773422,981,981,983,981,1213
|
|
20240321,142600,2109581249,981,980,981,980,41
|
|
20240321,142500,2109541068,979,979,979,979,209
|
|
20240321,142400,2109336457,979,981,981,979,1271
|
|
20240321,142300,2108091043,981,983,983,981,369
|
|
20240321,142200,2107728916,984,984,984,984,69
|
|
20240321,142100,2107661020,987,987,987,987,89
|
|
20240321,142000,2107573177,988,984,988,977,5071
|
|
20240321,141900,2102607867,984,990,990,984,728
|
|
20240321,141800,2101890567,984,987,988,984,1258
|
|
20240321,141700,2100650901,980,980,980,980,777
|
|
20240321,141600,2099889441,979,983,983,979,1875
|
|
20240321,141500,2098050257,980,983,983,980,10028
|
|
20240321,141400,2088206839,983,983,983,983,1035
|
|
20240321,141300,2087189434,980,980,980,979,13719
|
|
20240321,141200,2073744820,980,980,980,980,243
|
|
20240321,141100,2073506680,980,979,980,979,3428
|
|
20240321,141000,2070147540,977,980,980,976,5421
|
|
20240321,140900,2064850298,980,980,980,980,70
|
|
20240321,140800,2064781698,980,974,980,974,3813
|
|
20240321,140700,2061066720,974,980,980,974,11633
|
|
20240321,140600,2049713637,980,980,980,977,13617
|
|
20240321,140500,2036399412,980,980,983,980,724
|
|
20240321,140400,2035689760,980,981,981,980,5036
|
|
20240321,140300,2030754375,980,983,983,980,5070
|
|
20240321,140200,2025784723,983,983,983,981,781
|
|
20240321,140100,2025018324,983,984,984,983,3631
|
|
20240321,140000,2021448931,984,984,984,984,922
|
|
20240321,135900,2020541683,984,984,984,984,3837
|
|
20240321,135800,2016766075,984,984,984,984,2982
|
|
20240321,135700,2013831787,984,985,985,984,5084
|
|
20240321,135600,2008826148,988,986,988,986,10
|
|
20240321,135500,2008816278,984,984,984,984,4684
|
|
20240321,135400,2004207222,984,978,984,977,686
|
|
20240321,135300,2003536682,978,980,980,978,3406
|
|
20240321,135200,2000200398,981,981,981,980,10888
|
|
20240321,135100,1989529798,981,983,983,981,5693
|
|
20240321,135000,1983940471,983,984,984,983,3182
|
|
20240321,134900,1980812022,985,986,986,985,1593
|
|
20240321,134800,1979242538,986,987,987,986,3934
|
|
20240321,134700,1975363106,987,987,987,985,5634
|
|
20240321,134600,1969802585,988,990,990,988,7359
|
|
20240321,134500,1962528378,992,995,995,990,1486
|
|
20240321,134400,1961053550,996,1000,1000,996,848
|
|
20240321,134300,1960208930,1000,998,1000,996,12724
|
|
20240321,134200,1947511907,998,996,998,996,829
|
|
20240321,134100,1946685080,994,993,994,992,2007
|
|
20240321,134000,1944693776,992,992,992,992,0
|
|
20240321,133900,1944693776,992,993,993,992,2740
|
|
20240321,133800,1941973707,993,990,993,990,716
|
|
20240321,133700,1941263669,990,991,991,990,935
|
|
20240321,133600,1940338009,991,993,993,991,555
|
|
20240321,133500,1939787751,993,991,993,991,779
|
|
20240321,133400,1939015622,990,990,990,990,2930
|
|
20240321,133300,1936114922,990,991,991,989,7101
|
|
20240321,133200,1929084751,990,998,999,990,13281
|
|
20240321,133100,1915908147,999,996,999,996,6275
|
|
20240321,133000,1909652395,999,998,999,996,10117
|
|
20240321,132900,1899568846,999,998,1003,997,10332
|
|
20240321,132800,1889250427,999,1006,1006,997,26081
|
|
20240321,132700,1863054854,1005,1010,1015,1005,16041
|
|
20240321,132600,1846860531,1005,1010,1011,1005,18166
|
|
20240321,132500,1828545131,1010,1011,1016,1005,36564
|
|
20240321,132400,1791573792,1010,1014,1016,1004,20352
|
|
20240321,132300,1770974806,1014,989,1018,989,86611
|
|
20240321,132200,1684228902,989,990,990,989,175
|
|
20240321,132100,1684055768,991,989,991,989,10093
|
|
20240321,132000,1674053848,985,991,991,985,8811
|
|
20240321,131900,1665342582,991,989,991,988,1794
|
|
20240321,131800,1663565510,986,982,986,982,4220
|
|
20240321,131700,1659408684,982,981,982,981,68
|
|
20240321,131600,1659341946,980,980,980,980,308
|
|
20240321,131500,1659040106,979,980,980,979,1051
|
|
20240321,131400,1658011176,980,979,980,979,994
|
|
20240321,131300,1657037556,978,978,978,978,1963
|
|
20240321,131200,1655117742,976,980,980,976,303
|
|
20240321,131100,1654821991,980,979,980,979,3187
|
|
20240321,131000,1651701917,979,979,979,979,800
|
|
20240321,130900,1650918717,976,976,976,976,100
|
|
20240321,130800,1650821117,975,976,976,975,5
|
|
20240321,130700,1650816240,976,975,976,975,5352
|
|
20240321,130600,1645593083,975,975,975,975,553
|
|
20240321,130500,1645053908,975,976,976,974,310
|
|
20240321,130400,1644751636,976,976,976,976,0
|
|
20240321,130300,1644751636,976,976,976,976,51
|
|
20240321,130200,1644701860,976,976,976,976,20
|
|
20240321,130100,1644682340,976,976,976,975,2008
|
|
20240321,130000,1642722535,976,975,976,975,48
|
|
20240321,125900,1642675715,972,972,972,972,0
|
|
20240321,125800,1642675715,972,972,972,972,58
|
|
20240321,125700,1642619339,972,972,972,972,2462
|
|
20240321,125600,1640226275,972,973,973,972,10
|
|
20240321,125500,1640216551,972,973,973,972,81
|
|
20240321,125400,1640137818,972,972,973,972,296
|
|
20240321,125300,1639850103,973,974,974,973,2009
|
|
20240321,125200,1637895092,975,975,975,975,47
|
|
20240321,125100,1637849267,975,975,975,975,1000
|
|
20240321,125000,1636874267,975,976,976,975,112
|
|
20240321,124900,1636765015,975,975,975,975,3
|
|
20240321,124800,1636762090,975,975,975,975,7
|
|
20240321,124700,1636755265,979,979,979,979,2301
|
|
20240321,124600,1634502586,979,978,979,978,1390
|
|
20240321,124500,1633141803,975,975,975,975,871
|
|
20240321,124400,1632292578,976,977,977,976,2042
|
|
20240321,124300,1630299371,978,978,978,978,200
|
|
20240321,124200,1630103771,979,979,979,979,2223
|
|
20240321,124100,1627927454,979,976,979,976,2021
|
|
20240321,124000,1625950898,975,975,975,975,0
|
|
20240321,123900,1625950898,975,975,975,975,2
|
|
20240321,123800,1625948948,975,975,975,975,0
|
|
20240321,123700,1625948948,975,975,975,975,0
|
|
20240321,123600,1625948948,975,976,976,975,77
|
|
20240321,123500,1625873872,976,976,976,976,46
|
|
20240321,123400,1625828976,975,975,975,975,0
|
|
20240321,123300,1625828976,975,979,979,975,1313
|
|
20240321,123200,1624546620,979,979,979,979,0
|
|
20240321,123100,1624546620,979,979,979,977,269
|
|
20240321,123000,1624283659,979,975,979,975,565
|
|
20240321,122900,1623732158,975,975,975,973,213
|
|
20240321,122800,1623524623,973,973,973,973,1
|
|
20240321,122700,1623523650,978,978,978,978,0
|
|
20240321,122600,1623523650,978,978,978,978,114
|
|
20240321,122500,1623412158,979,978,979,978,379
|
|
20240321,122400,1623041482,972,973,975,972,1717
|
|
20240321,122300,1621370496,973,973,973,973,0
|
|
20240321,122200,1621370496,973,973,973,973,39
|
|
20240321,122100,1621332549,973,973,973,971,4011
|
|
20240321,122000,1617437464,971,973,973,971,2827
|
|
20240321,121900,1614686995,973,973,973,973,656
|
|
20240321,121800,1614048707,973,973,973,973,138
|
|
20240321,121700,1613914433,973,979,979,973,8073
|
|
20240321,121600,1606054492,976,980,980,976,571
|
|
20240321,121500,1605494934,980,979,980,979,7355
|
|
20240321,121400,1598289389,979,978,979,978,1649
|
|
20240321,121300,1596675332,980,980,980,980,1
|
|
20240321,121200,1596674352,974,974,974,974,3740
|
|
20240321,121100,1593031592,974,974,974,974,256
|
|
20240321,121000,1592782248,974,974,974,974,1371
|
|
20240321,120900,1591446894,981,975,981,973,6144
|
|
20240321,120800,1585460029,979,979,979,979,1
|
|
20240321,120700,1585459050,974,975,975,974,300
|
|
20240321,120600,1585166848,979,979,979,979,200
|
|
20240321,120500,1584971048,980,980,980,980,0
|
|
20240321,120400,1584971048,980,976,980,970,30685
|
|
20240321,120300,1555090585,975,975,975,975,0
|
|
20240321,120200,1555090585,975,975,975,975,222
|
|
20240321,120100,1554874135,975,975,975,974,6809
|
|
20240321,120000,1548241913,975,976,976,975,3870
|
|
20240321,115900,1544468550,976,976,976,976,1486
|
|
20240321,115800,1543018214,976,977,977,976,3428
|
|
20240321,115700,1539670456,976,978,978,976,505
|
|
20240321,115600,1539177520,976,976,976,976,0
|
|
20240321,115500,1539177520,976,979,979,976,15000
|
|
20240321,115400,1524522434,978,978,978,978,400
|
|
20240321,115300,1524131234,977,977,977,977,0
|
|
20240321,115200,1524131234,977,978,978,977,8468
|
|
20240321,115100,1515856824,979,980,981,979,2912
|
|
20240321,115000,1513001456,981,981,981,980,720
|
|
20240321,114900,1512295178,984,980,984,980,23176
|
|
20240321,114800,1489511473,980,979,980,979,733
|
|
20240321,114700,1488793500,980,980,980,980,4000
|
|
20240321,114600,1484873500,979,979,979,979,0
|
|
20240321,114500,1484873500,979,982,982,979,13658
|
|
20240321,114400,1471480337,982,982,982,982,16
|
|
20240321,114300,1471464625,983,983,983,983,3382
|
|
20240321,114200,1468140119,982,983,983,982,8200
|
|
20240321,114100,1460087519,983,983,983,983,0
|
|
20240321,114000,1460087519,983,983,983,983,48
|
|
20240321,113900,1460040335,983,983,983,983,0
|
|
20240321,113800,1460040335,983,984,984,983,2590
|
|
20240321,113700,1457493071,984,983,984,983,1839
|
|
20240321,113600,1455683497,984,984,984,984,349
|
|
20240321,113500,1455340081,983,983,983,983,0
|
|
20240321,113400,1455340081,983,985,985,983,201
|
|
20240321,113300,1455142496,982,981,982,981,3043
|
|
20240321,113200,1452154567,979,979,979,979,170
|
|
20240321,113100,1451988137,979,981,981,979,554
|
|
20240321,113000,1451445638,979,979,979,979,1738
|
|
20240321,112900,1449744136,979,979,979,979,317
|
|
20240321,112800,1449433793,979,979,979,979,231
|
|
20240321,112700,1449207644,978,978,978,978,52
|
|
20240321,112600,1449156788,978,979,979,978,12
|
|
20240321,112500,1449145051,977,978,978,977,4008
|
|
20240321,112400,1445226806,978,979,979,978,5797
|
|
20240321,112300,1439555944,979,978,979,978,4414
|
|
20240321,112200,1435235658,979,978,979,978,1390
|
|
20240321,112100,1433875438,979,979,979,979,746
|
|
20240321,112000,1433145104,982,982,982,982,0
|
|
20240321,111900,1433145104,982,982,982,982,59
|
|
20240321,111800,1433087166,982,982,982,982,50
|
|
20240321,111700,1433038066,982,982,982,982,924
|
|
20240321,111600,1432130698,982,977,982,977,15041
|
|
20240321,111500,1417433381,977,979,979,977,25928
|
|
20240321,111400,1392097185,980,980,980,980,125
|
|
20240321,111300,1391974685,979,980,980,977,3035
|
|
20240321,111200,1389006683,979,978,979,978,625
|
|
20240321,111100,1388395233,978,979,979,977,1514
|
|
20240321,111000,1386914396,979,980,980,979,4095
|
|
20240321,110900,1382904602,984,979,984,979,2022
|
|
20240321,110800,1380920160,979,978,979,978,1675
|
|
20240321,110700,1379280657,979,978,979,977,17717
|
|
20240321,110600,1361963740,977,982,982,977,11561
|
|
20240321,110500,1350645799,982,983,983,982,198
|
|
20240321,110400,1350451297,982,983,983,982,4988
|
|
20240321,110300,1345552345,984,984,984,984,210
|
|
20240321,110200,1345345705,987,987,987,987,0
|
|
20240321,110100,1345345705,987,987,987,987,379
|
|
20240321,110000,1344971632,982,990,990,982,15
|
|
20240321,105900,1344956832,984,986,986,983,10461
|
|
20240321,105800,1334657087,986,989,989,986,6559
|
|
20240321,105700,1328176958,992,992,992,992,1
|
|
20240321,105600,1328175966,989,991,992,989,3649
|
|
20240321,105500,1324561716,992,993,993,992,2025
|
|
20240321,105400,1322552074,995,993,995,993,849
|
|
20240321,105300,1321708131,993,993,993,993,797
|
|
20240321,105200,1320916710,993,993,993,993,359
|
|
20240321,105100,1320560223,993,992,993,992,683
|
|
20240321,105000,1319882686,992,991,992,991,603
|
|
20240321,104900,1319285062,990,990,990,990,2319
|
|
20240321,104800,1316989252,988,990,990,988,141
|
|
20240321,104700,1316849664,990,990,990,987,635
|
|
20240321,104600,1316222279,990,989,990,987,2391
|
|
20240321,104500,1313858381,990,989,990,989,1156
|
|
20240321,104400,1312715089,990,989,990,986,11945
|
|
20240321,104300,1300891552,986,989,990,986,7214
|
|
20240321,104200,1293756912,990,990,990,990,6
|
|
20240321,104100,1293750972,983,985,991,983,2739
|
|
20240321,104000,1291057337,991,985,992,983,445
|
|
20240321,103900,1290618950,986,983,986,983,24
|
|
20240321,103800,1290595349,993,983,993,983,2476
|
|
20240321,103700,1288152759,993,993,993,993,2
|
|
20240321,103600,1288150773,987,988,988,986,476
|
|
20240321,103500,1287680851,997,983,998,983,1408
|
|
20240321,103400,1286284434,983,980,983,976,5308
|
|
20240321,103300,1281095456,983,982,983,982,300
|
|
20240321,103200,1280800686,982,978,982,977,244
|
|
20240321,103100,1280561797,982,976,982,976,4
|
|
20240321,103000,1280557875,976,978,978,970,6995
|
|
20240321,102900,1273744771,977,978,981,976,454
|
|
20240321,102800,1273300889,981,977,981,976,1271
|
|
20240321,102700,1272059133,977,990,990,972,42656
|
|
20240321,102600,1229952563,996,992,996,991,3852
|
|
20240321,102500,1226135025,992,993,993,992,3402
|
|
20240321,102400,1222759881,993,997,997,993,880
|
|
20240321,102300,1221884897,997,999,999,996,201
|
|
20240321,102200,1221684605,999,998,999,998,253
|
|
20240321,102100,1221431862,998,999,999,995,237
|
|
20240321,102000,1221195205,1000,1000,1000,1000,1
|
|
20240321,101900,1221194205,997,997,997,995,8934
|
|
20240321,101800,1212289862,997,997,997,997,357
|
|
20240321,101700,1211933933,999,1000,1000,999,1096
|
|
20240321,101600,1210837934,1000,1000,1001,1000,301
|
|
20240321,101500,1210536933,1000,1000,1000,998,1735
|
|
20240321,101400,1208803700,1000,997,1000,997,79
|
|
20240321,101300,1208724910,997,996,997,996,3527
|
|
20240321,101200,1205212017,996,997,997,996,2785
|
|
20240321,101100,1202438144,997,997,997,996,1228
|
|
20240321,101000,1201214728,997,1002,1002,996,4611
|
|
20240321,100900,1196617626,1002,1002,1002,1001,2124
|
|
20240321,100800,1194490564,1003,1003,1003,1002,3960
|
|
20240321,100700,1190519269,1002,1009,1009,1002,5520
|
|
20240321,100600,1184987523,1010,1003,1010,1002,17905
|
|
20240321,100500,1166954819,1000,994,1003,994,49953
|
|
20240321,100400,1117164550,996,994,996,993,46338
|
|
20240321,100300,1071015739,994,993,994,990,6729
|
|
20240321,100200,1064338110,994,992,994,992,659
|
|
20240321,100100,1063684357,992,992,992,992,1265
|
|
20240321,100000,1062429477,992,995,995,992,935
|
|
20240321,095900,1061501954,992,990,992,990,3281
|
|
20240321,095800,1058247552,990,991,991,990,11387
|
|
20240321,095700,1046973774,991,996,996,991,5163
|
|
20240321,095600,1041835545,995,995,995,990,5724
|
|
20240321,095500,1036150620,995,994,996,991,4699
|
|
20240321,095400,1031490669,994,994,994,991,2621
|
|
20240321,095300,1028888139,994,994,994,994,49
|
|
20240321,095200,1028839433,994,994,994,994,1153
|
|
20240321,095100,1027693351,994,993,994,992,1416
|
|
20240321,095000,1026287702,993,993,993,992,3863
|
|
20240321,094900,1022452698,994,996,996,993,1946
|
|
20240321,094800,1020517198,996,997,997,996,719
|
|
20240321,094700,1019800655,995,995,995,995,4092
|
|
20240321,094600,1015729115,993,993,993,992,5694
|
|
20240321,094500,1010075061,993,993,993,992,2016
|
|
20240321,094400,1008073573,993,993,993,992,1210
|
|
20240321,094300,1006872248,993,995,995,993,305
|
|
20240321,094200,1006569189,997,990,997,990,6310
|
|
20240321,094100,1000283895,990,990,991,990,19449
|
|
20240321,094000,981023933,991,993,993,991,16559
|
|
20240321,093900,964613446,993,994,994,993,3514
|
|
20240321,093800,961121892,997,996,997,995,1108
|
|
20240321,093700,960018184,996,993,996,991,21111
|
|
20240321,093600,939071092,993,996,996,992,9251
|
|
20240321,093500,929876916,996,997,997,996,311
|
|
20240321,093400,929567149,998,998,998,995,4614
|
|
20240321,093300,924973060,996,999,999,996,1946
|
|
20240321,093200,923034535,999,998,999,994,2465
|
|
20240321,093100,920581573,994,1003,1003,994,8416
|
|
20240321,093000,912208341,1004,1004,1004,994,11238
|
|
20240321,092900,900994157,1004,1005,1007,1004,11029
|
|
20240321,092800,889915616,1005,1007,1007,1005,6470
|
|
20240321,092700,883413262,1004,1008,1012,1004,7811
|
|
20240321,092600,875536628,1008,1013,1013,1008,4352
|
|
20240321,092500,871140899,1008,1000,1013,999,18150
|
|
20240321,092400,852837695,999,994,1000,994,2709
|
|
20240321,092300,850136985,994,1005,1005,993,43286
|
|
20240321,092200,806940482,1005,1001,1006,1001,5148
|
|
20240321,092100,801765790,1001,1003,1003,1001,35415
|
|
20240321,092000,766299779,1003,1013,1014,1002,8540
|
|
20240321,091900,757686939,1014,1013,1020,1004,20214
|
|
20240321,091800,737206045,1013,1007,1017,997,49362
|
|
20240321,091700,687449852,1001,992,1001,992,31657
|
|
20240321,091600,655847759,995,989,1000,989,44008
|
|
20240321,091500,612151652,988,995,995,987,54909
|
|
20240321,091400,557759038,998,1019,1022,998,47461
|
|
20240321,091300,509878434,1020,993,1030,988,168960
|
|
20240321,091200,340502584,987,985,997,985,29275
|
|
20240321,091100,311518875,985,959,988,958,63501
|
|
20240321,091000,249522592,959,953,959,953,1850
|
|
20240321,090900,247755977,953,951,956,951,9682
|
|
20240321,090800,238530861,951,945,952,945,2300
|
|
20240321,090700,236345044,945,945,951,943,16003
|
|
20240321,090600,221179054,945,944,949,943,18795
|
|
20240321,090500,203431400,944,945,948,943,10934
|
|
20240321,090400,193092494,944,944,947,943,23462
|
|
20240321,090300,170962418,944,944,944,943,24627
|
|
20240321,090200,147735615,943,952,953,943,19568
|
|
20240321,090100,129229033,950,945,950,940,34920
|
|
20240321,090000,96165817,946,962,963,946,100491
|