708 lines
32 KiB
CSV
708 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,204500,4704984048,480,480,480,480,57319
|
|
20240322,204400,4704984048,480,480,480,480,0
|
|
20240322,204300,4704984048,480,480,480,480,0
|
|
20240322,204200,4704984048,480,480,480,480,0
|
|
20240322,204100,4704984048,480,480,480,480,0
|
|
20240322,204000,4704984048,480,480,480,480,0
|
|
20240322,203900,4704984048,480,480,480,480,0
|
|
20240322,203800,4704984048,480,480,480,480,0
|
|
20240322,203700,4704984048,480,480,480,480,0
|
|
20240322,203600,4704984048,480,480,480,480,0
|
|
20240322,203500,4704984048,480,480,480,480,0
|
|
20240322,203400,4704984048,480,480,480,480,0
|
|
20240322,203300,4704984048,480,480,480,480,0
|
|
20240322,203200,4704984048,480,480,480,480,0
|
|
20240322,203100,4704984048,480,480,480,480,0
|
|
20240322,203000,4704984048,480,480,480,480,0
|
|
20240322,202900,4704984048,480,480,480,480,0
|
|
20240322,202800,4704984048,480,480,480,480,0
|
|
20240322,202700,4704984048,480,480,480,480,0
|
|
20240322,202600,4704984048,480,480,480,480,0
|
|
20240322,202500,4704984048,480,480,480,480,0
|
|
20240322,202400,4704984048,480,480,480,480,0
|
|
20240322,202300,4704984048,480,480,480,480,0
|
|
20240322,202200,4704984048,480,480,480,480,0
|
|
20240322,202100,4704984048,480,480,480,480,0
|
|
20240322,202000,4704984048,480,480,480,480,0
|
|
20240322,201900,4704984048,480,480,480,480,0
|
|
20240322,201800,4704984048,480,480,480,480,0
|
|
20240322,201700,4704984048,480,480,480,480,0
|
|
20240322,201600,4704984048,480,480,480,480,0
|
|
20240322,201500,4704984048,480,480,480,480,57319
|
|
20240322,201400,4704984048,480,480,480,480,0
|
|
20240322,201300,4704984048,480,480,480,480,0
|
|
20240322,201200,4704984048,480,480,480,480,0
|
|
20240322,201100,4704984048,480,480,480,480,0
|
|
20240322,201000,4704984048,480,480,480,480,0
|
|
20240322,200900,4704984048,480,480,480,480,0
|
|
20240322,200800,4704984048,480,480,480,480,0
|
|
20240322,200700,4704984048,480,480,480,480,0
|
|
20240322,200600,4704984048,480,480,480,480,0
|
|
20240322,200500,4704984048,480,480,480,480,0
|
|
20240322,200400,4704984048,480,480,480,480,0
|
|
20240322,200300,4704984048,480,480,480,480,0
|
|
20240322,200200,4704984048,480,480,480,480,0
|
|
20240322,200100,4704984048,480,480,480,480,0
|
|
20240322,200000,4704984048,480,480,480,480,0
|
|
20240322,195900,4704984048,480,480,480,480,0
|
|
20240322,195800,4704984048,480,480,480,480,0
|
|
20240322,195700,4704984048,480,480,480,480,0
|
|
20240322,195600,4704984048,480,480,480,480,0
|
|
20240322,195500,4704984048,480,480,480,480,0
|
|
20240322,195400,4704984048,480,480,480,480,0
|
|
20240322,195300,4704984048,480,480,480,480,0
|
|
20240322,195200,4704984048,480,480,480,480,0
|
|
20240322,195100,4704984048,480,480,480,480,0
|
|
20240322,195000,4704984048,480,480,480,480,0
|
|
20240322,194900,4704984048,480,480,480,480,0
|
|
20240322,194800,4704984048,480,480,480,480,0
|
|
20240322,194700,4704984048,480,480,480,480,0
|
|
20240322,194600,4704984048,480,480,480,480,0
|
|
20240322,194500,4704984048,480,480,480,480,57319
|
|
20240322,194400,4704984048,480,480,480,480,0
|
|
20240322,194300,4704984048,480,480,480,480,0
|
|
20240322,194200,4704984048,480,480,480,480,0
|
|
20240322,194100,4704984048,480,480,480,480,0
|
|
20240322,194000,4704984048,480,480,480,480,0
|
|
20240322,193900,4704984048,480,480,480,480,0
|
|
20240322,193800,4704984048,480,480,480,480,0
|
|
20240322,193700,4704984048,480,480,480,480,0
|
|
20240322,193600,4704984048,480,480,480,480,0
|
|
20240322,193500,4704984048,480,480,480,480,0
|
|
20240322,193400,4704984048,480,480,480,480,0
|
|
20240322,193300,4704984048,480,480,480,480,0
|
|
20240322,193200,4704984048,480,480,480,480,0
|
|
20240322,193100,4704984048,480,480,480,480,0
|
|
20240322,193000,4704984048,480,480,480,480,0
|
|
20240322,192900,4704984048,480,480,480,480,0
|
|
20240322,192800,4704984048,480,480,480,480,0
|
|
20240322,192700,4704984048,480,480,480,480,0
|
|
20240322,192600,4704984048,480,480,480,480,0
|
|
20240322,192500,4704984048,480,480,480,480,0
|
|
20240322,192400,4704984048,480,480,480,480,0
|
|
20240322,192300,4704984048,480,480,480,480,0
|
|
20240322,192200,4704984048,480,480,480,480,0
|
|
20240322,192100,4704984048,480,480,480,480,0
|
|
20240322,192000,4704984048,480,480,480,480,0
|
|
20240322,191900,4704984048,480,480,480,480,0
|
|
20240322,191800,4704984048,480,480,480,480,0
|
|
20240322,191700,4704984048,480,480,480,480,0
|
|
20240322,191600,4704984048,480,480,480,480,0
|
|
20240322,191500,4704984048,480,480,480,480,57319
|
|
20240322,191400,4704984048,480,480,480,480,0
|
|
20240322,191300,4704984048,480,480,480,480,0
|
|
20240322,191200,4704984048,480,480,480,480,0
|
|
20240322,191100,4704984048,480,480,480,480,0
|
|
20240322,191000,4704984048,480,480,480,480,0
|
|
20240322,190900,4704984048,480,480,480,480,0
|
|
20240322,190800,4704984048,480,480,480,480,0
|
|
20240322,190700,4704984048,480,480,480,480,0
|
|
20240322,190600,4704984048,480,480,480,480,0
|
|
20240322,190500,4704984048,480,480,480,480,0
|
|
20240322,190400,4704984048,480,480,480,480,0
|
|
20240322,190300,4704984048,480,480,480,480,0
|
|
20240322,190200,4704984048,480,480,480,480,0
|
|
20240322,190100,4704984048,480,480,480,480,0
|
|
20240322,190000,4704984048,480,480,480,480,0
|
|
20240322,185900,4704984048,480,480,480,480,0
|
|
20240322,185800,4704984048,480,480,480,480,0
|
|
20240322,185700,4704984048,480,480,480,480,0
|
|
20240322,185600,4704984048,480,480,480,480,0
|
|
20240322,185500,4704984048,480,480,480,480,0
|
|
20240322,185400,4704984048,480,480,480,480,0
|
|
20240322,185300,4704984048,480,480,480,480,0
|
|
20240322,185200,4704984048,480,480,480,480,0
|
|
20240322,185100,4704984048,480,480,480,480,0
|
|
20240322,185000,4704984048,480,480,480,480,0
|
|
20240322,184900,4704984048,480,480,480,480,0
|
|
20240322,184800,4704984048,480,480,480,480,0
|
|
20240322,184700,4704984048,480,480,480,480,0
|
|
20240322,184600,4704984048,480,480,480,480,0
|
|
20240322,184500,4704984048,480,480,480,480,57319
|
|
20240322,184400,4704984048,480,480,480,480,0
|
|
20240322,184300,4704984048,480,480,480,480,0
|
|
20240322,184200,4704984048,480,480,480,480,0
|
|
20240322,184100,4704984048,480,480,480,480,0
|
|
20240322,184000,4704984048,480,480,480,480,0
|
|
20240322,183900,4704984048,480,480,480,480,0
|
|
20240322,183800,4704984048,480,480,480,480,0
|
|
20240322,183700,4704984048,480,480,480,480,0
|
|
20240322,183600,4704984048,480,480,480,480,0
|
|
20240322,183500,4704984048,480,480,480,480,0
|
|
20240322,183400,4704984048,480,480,480,480,0
|
|
20240322,183300,4704984048,480,480,480,480,0
|
|
20240322,183200,4704984048,480,480,480,480,0
|
|
20240322,183100,4704984048,480,480,480,480,0
|
|
20240322,183000,4704984048,480,480,480,480,0
|
|
20240322,182900,4704984048,480,480,480,480,0
|
|
20240322,182800,4704984048,480,480,480,480,0
|
|
20240322,182700,4704984048,480,480,480,480,0
|
|
20240322,182600,4704984048,480,480,480,480,0
|
|
20240322,182500,4704984048,480,480,480,480,0
|
|
20240322,182400,4704984048,480,480,480,480,0
|
|
20240322,182300,4704984048,480,480,480,480,0
|
|
20240322,182200,4704984048,480,480,480,480,0
|
|
20240322,182100,4704984048,480,480,480,480,0
|
|
20240322,182000,4704984048,480,480,480,480,0
|
|
20240322,181900,4704984048,480,480,480,480,0
|
|
20240322,181800,4704984048,480,480,480,480,0
|
|
20240322,181700,4704984048,480,480,480,480,0
|
|
20240322,181600,4704984048,480,480,480,480,0
|
|
20240322,181500,4704984048,480,480,480,480,57319
|
|
20240322,181400,4704984048,480,480,480,480,0
|
|
20240322,181300,4704984048,480,480,480,480,0
|
|
20240322,181200,4704984048,480,480,480,480,0
|
|
20240322,181100,4704984048,480,480,480,480,0
|
|
20240322,181000,4704984048,480,480,480,480,0
|
|
20240322,180900,4704984048,480,480,480,480,0
|
|
20240322,180800,4704984048,480,480,480,480,0
|
|
20240322,180700,4704984048,480,480,480,480,0
|
|
20240322,180600,4704984048,480,480,480,480,0
|
|
20240322,180500,4704984048,480,480,480,480,0
|
|
20240322,180400,4704984048,480,480,480,480,0
|
|
20240322,180300,4704984048,480,480,480,480,0
|
|
20240322,180200,4704984048,480,480,480,480,0
|
|
20240322,180100,4704984048,480,480,480,480,0
|
|
20240322,180000,4704984048,480,480,480,480,0
|
|
20240322,175900,4704984048,480,480,480,480,0
|
|
20240322,175800,4704984048,480,480,480,480,0
|
|
20240322,175700,4704984048,480,480,480,480,0
|
|
20240322,175600,4704984048,480,480,480,480,0
|
|
20240322,175500,4704984048,480,480,480,480,0
|
|
20240322,175400,4704984048,480,480,480,480,0
|
|
20240322,175300,4704984048,480,480,480,480,0
|
|
20240322,175200,4704984048,480,480,480,480,0
|
|
20240322,175100,4704984048,480,480,480,480,0
|
|
20240322,175000,4704984048,480,480,480,480,0
|
|
20240322,174900,4704984048,480,480,480,480,0
|
|
20240322,174800,4704984048,480,480,480,480,0
|
|
20240322,174700,4704984048,480,480,480,480,0
|
|
20240322,174600,4704984048,480,480,480,480,0
|
|
20240322,174500,4704984048,480,480,480,480,57319
|
|
20240322,174400,4704984048,480,480,480,480,0
|
|
20240322,174300,4704984048,480,480,480,480,0
|
|
20240322,174200,4704984048,480,480,480,480,0
|
|
20240322,174100,4704984048,480,480,480,480,0
|
|
20240322,174000,4704984048,480,480,480,480,0
|
|
20240322,173900,4704984048,480,480,480,480,0
|
|
20240322,173800,4704984048,480,480,480,480,0
|
|
20240322,173700,4704984048,480,480,480,480,0
|
|
20240322,173600,4704984048,480,480,480,480,0
|
|
20240322,173500,4704984048,480,480,480,480,0
|
|
20240322,173400,4704984048,480,480,480,480,0
|
|
20240322,173300,4704984048,480,480,480,480,0
|
|
20240322,173200,4704984048,480,480,480,480,0
|
|
20240322,173100,4704984048,480,480,480,480,0
|
|
20240322,173000,4704984048,480,480,480,480,0
|
|
20240322,172900,4704984048,480,480,480,480,0
|
|
20240322,172800,4704984048,480,480,480,480,0
|
|
20240322,172700,4704984048,480,480,480,480,0
|
|
20240322,172600,4704984048,480,480,480,480,0
|
|
20240322,172500,4704984048,480,480,480,480,0
|
|
20240322,172400,4704984048,480,480,480,480,0
|
|
20240322,172300,4704984048,480,480,480,480,0
|
|
20240322,172200,4704984048,480,480,480,480,0
|
|
20240322,172100,4704984048,480,480,480,480,0
|
|
20240322,172000,4704984048,480,480,480,480,0
|
|
20240322,171900,4704984048,480,480,480,480,0
|
|
20240322,171800,4704984048,480,480,480,480,0
|
|
20240322,171700,4704984048,480,480,480,480,0
|
|
20240322,171600,4704984048,480,480,480,480,0
|
|
20240322,171500,4704984048,480,480,480,480,57319
|
|
20240322,171400,4704984048,480,480,480,480,0
|
|
20240322,171300,4704984048,480,480,480,480,0
|
|
20240322,171200,4704984048,480,480,480,480,0
|
|
20240322,171100,4704984048,480,480,480,480,0
|
|
20240322,171000,4704984048,480,480,480,480,0
|
|
20240322,170900,4704984048,480,480,480,480,0
|
|
20240322,170800,4704984048,480,480,480,480,0
|
|
20240322,170700,4704984048,480,480,480,480,0
|
|
20240322,170600,4704984048,480,480,480,480,0
|
|
20240322,170500,4704984048,480,480,480,480,0
|
|
20240322,170400,4704984048,480,480,480,480,0
|
|
20240322,170300,4704984048,480,480,480,480,0
|
|
20240322,170200,4704984048,480,480,480,480,0
|
|
20240322,170100,4704984048,480,480,480,480,0
|
|
20240322,170000,4704984048,480,480,480,480,0
|
|
20240322,165900,4704984048,480,480,480,480,0
|
|
20240322,165800,4704984048,480,480,480,480,0
|
|
20240322,165700,4704984048,480,480,480,480,0
|
|
20240322,165600,4704984048,480,480,480,480,0
|
|
20240322,165500,4704984048,480,480,480,480,0
|
|
20240322,165400,4704984048,480,480,480,480,0
|
|
20240322,165300,4704984048,480,480,480,480,0
|
|
20240322,165200,4704984048,480,480,480,480,0
|
|
20240322,165100,4704984048,480,480,480,480,0
|
|
20240322,165000,4704984048,480,480,480,480,0
|
|
20240322,164900,4704984048,480,480,480,480,0
|
|
20240322,164800,4704984048,480,480,480,480,0
|
|
20240322,164700,4704984048,480,480,480,480,0
|
|
20240322,164600,4704984048,480,480,480,480,0
|
|
20240322,164500,4704984048,480,480,480,480,57319
|
|
20240322,164400,4704984048,480,480,480,480,0
|
|
20240322,164300,4704984048,480,480,480,480,0
|
|
20240322,164200,4704984048,480,480,480,480,0
|
|
20240322,164100,4704984048,480,480,480,480,0
|
|
20240322,164000,4704984048,480,480,480,480,0
|
|
20240322,163900,4704984048,480,480,480,480,0
|
|
20240322,163800,4704984048,480,480,480,480,0
|
|
20240322,163700,4704984048,480,480,480,480,0
|
|
20240322,163600,4704984048,480,480,480,480,0
|
|
20240322,163500,4704984048,480,480,480,480,0
|
|
20240322,163400,4704984048,480,480,480,480,0
|
|
20240322,163300,4704984048,480,480,480,480,0
|
|
20240322,163200,4704984048,480,480,480,480,0
|
|
20240322,163100,4704984048,480,480,480,480,0
|
|
20240322,163000,4704984048,480,480,480,480,0
|
|
20240322,162900,4704984048,480,480,480,480,0
|
|
20240322,162800,4704984048,480,480,480,480,0
|
|
20240322,162700,4704984048,480,480,480,480,0
|
|
20240322,162600,4704984048,480,480,480,480,0
|
|
20240322,162500,4704984048,480,480,480,480,0
|
|
20240322,162400,4704984048,480,480,480,480,0
|
|
20240322,162300,4704984048,480,480,480,480,0
|
|
20240322,162200,4704984048,480,480,480,480,0
|
|
20240322,162100,4704984048,480,480,480,480,0
|
|
20240322,162000,4704984048,480,480,480,480,0
|
|
20240322,161900,4704984048,480,480,480,480,0
|
|
20240322,161800,4704984048,480,480,480,480,0
|
|
20240322,161700,4704984048,480,480,480,480,0
|
|
20240322,161600,4704984048,480,480,480,480,0
|
|
20240322,161500,4704984048,480,480,480,480,57319
|
|
20240322,161400,4704984048,480,480,480,480,0
|
|
20240322,161300,4704984048,480,480,480,480,0
|
|
20240322,161200,4704984048,480,480,480,480,0
|
|
20240322,161100,4704984048,480,480,480,480,0
|
|
20240322,161000,4704984048,480,480,480,480,0
|
|
20240322,160900,4704984048,480,480,480,480,0
|
|
20240322,160800,4704984048,480,480,480,480,0
|
|
20240322,160700,4704984048,480,480,480,480,0
|
|
20240322,160600,4704984048,480,480,480,480,0
|
|
20240322,160500,4704984048,480,480,480,480,0
|
|
20240322,160400,4704984048,480,480,480,480,0
|
|
20240322,160300,4704984048,480,480,480,480,0
|
|
20240322,160200,4704984048,480,480,480,480,0
|
|
20240322,160100,4704984048,480,480,480,480,0
|
|
20240322,160000,4704984048,480,480,480,480,0
|
|
20240322,155900,4704984048,480,480,480,480,0
|
|
20240322,155800,4704984048,480,480,480,480,0
|
|
20240322,155700,4704984048,480,480,480,480,0
|
|
20240322,155600,4704984048,480,480,480,480,0
|
|
20240322,155500,4704984048,480,480,480,480,0
|
|
20240322,155400,4704984048,480,480,480,480,0
|
|
20240322,155300,4704984048,480,480,480,480,0
|
|
20240322,155200,4704984048,480,480,480,480,0
|
|
20240322,155100,4704984048,480,480,480,480,0
|
|
20240322,155000,4704984048,480,480,480,480,0
|
|
20240322,154900,4704984048,480,480,480,480,0
|
|
20240322,154800,4704984048,480,480,480,480,0
|
|
20240322,154700,4704984048,480,480,480,480,0
|
|
20240322,154600,4704984048,480,480,480,480,0
|
|
20240322,154500,4704984048,480,480,480,480,57319
|
|
20240322,154400,4704984048,480,480,480,480,0
|
|
20240322,154300,4704984048,480,480,480,480,0
|
|
20240322,154200,4704984048,480,480,480,480,0
|
|
20240322,154100,4704984048,480,480,480,480,0
|
|
20240322,154000,4704984048,480,480,480,480,0
|
|
20240322,153900,4704984048,480,480,480,480,0
|
|
20240322,153800,4704984048,480,480,480,480,0
|
|
20240322,153700,4704984048,480,480,480,480,0
|
|
20240322,153600,4704984048,480,480,480,480,0
|
|
20240322,153500,4704984048,480,480,480,480,0
|
|
20240322,153400,4704984048,480,480,480,480,0
|
|
20240322,153300,4704984048,480,480,480,480,0
|
|
20240322,153200,4704984048,480,480,480,480,0
|
|
20240322,153100,4704984048,480,480,480,480,0
|
|
20240322,153000,4704984048,480,480,480,480,57319
|
|
20240322,152900,4677470928,480,480,480,480,0
|
|
20240322,152800,4677470928,480,480,480,480,0
|
|
20240322,152700,4677470928,480,480,480,480,0
|
|
20240322,152600,4677470928,480,480,480,480,0
|
|
20240322,152500,4677470928,480,480,480,480,0
|
|
20240322,152400,4677470928,480,480,480,480,0
|
|
20240322,152300,4677470928,480,480,480,480,0
|
|
20240322,152200,4677470928,480,480,480,480,0
|
|
20240322,152100,4677470928,480,480,480,480,0
|
|
20240322,152000,4677470928,480,480,480,480,0
|
|
20240322,151900,4677470928,480,481,482,480,23413
|
|
20240322,151800,4666216280,482,478,482,473,68529
|
|
20240322,151700,4633480066,479,478,479,477,9065
|
|
20240322,151600,4629146457,479,479,479,477,12111
|
|
20240322,151500,4623348104,480,480,480,479,22271
|
|
20240322,151400,4612670023,480,478,480,478,15721
|
|
20240322,151300,4605128893,478,476,478,476,22990
|
|
20240322,151200,4594157204,476,476,476,476,7054
|
|
20240322,151100,4590799500,476,472,476,472,13850
|
|
20240322,151000,4584212117,471,474,474,471,648
|
|
20240322,150900,4583905168,474,473,474,471,17171
|
|
20240322,150800,4575808989,473,474,475,472,10632
|
|
20240322,150700,4570781156,475,477,477,475,3983
|
|
20240322,150600,4568885882,476,475,476,474,8148
|
|
20240322,150500,4565008705,474,475,475,472,6185
|
|
20240322,150400,4562074706,475,475,475,473,2262
|
|
20240322,150300,4561001851,474,474,475,473,2797
|
|
20240322,150200,4559676072,475,475,475,471,10440
|
|
20240322,150100,4554730302,473,475,475,471,11287
|
|
20240322,150000,4549390923,475,474,475,469,17476
|
|
20240322,145900,4541103530,474,474,475,470,24704
|
|
20240322,145800,4529458204,475,472,475,472,7853
|
|
20240322,145700,4525748645,472,477,478,470,101936
|
|
20240322,145600,4477400203,477,477,477,476,3934
|
|
20240322,145500,4475525785,477,478,478,475,32781
|
|
20240322,145400,4459931270,478,476,479,476,44100
|
|
20240322,145300,4438910857,477,478,479,476,17088
|
|
20240322,145200,4430759912,478,480,480,477,1808
|
|
20240322,145100,4429896293,480,481,481,476,23256
|
|
20240322,145000,4418789174,480,485,485,480,61090
|
|
20240322,144900,4389362020,484,483,485,483,10622
|
|
20240322,144800,4384218040,485,482,487,482,21171
|
|
20240322,144700,4373993835,482,481,483,480,48395
|
|
20240322,144600,4350695335,480,479,481,478,48390
|
|
20240322,144500,4327483689,479,477,480,477,25465
|
|
20240322,144400,4315301017,476,479,479,476,13539
|
|
20240322,144300,4308848289,480,482,482,478,51058
|
|
20240322,144200,4284426164,482,483,483,480,11527
|
|
20240322,144100,4278885720,483,479,483,475,44368
|
|
20240322,144000,4257538902,476,481,482,475,45984
|
|
20240322,143900,4235526017,481,482,483,480,14341
|
|
20240322,143800,4228628788,483,485,487,477,101045
|
|
20240322,143700,4180066270,485,488,490,484,58119
|
|
20240322,143600,4151841435,490,493,495,487,44843
|
|
20240322,143500,4129846772,493,493,495,491,8660
|
|
20240322,143400,4125585357,491,495,496,490,123305
|
|
20240322,143300,4064814880,496,497,497,495,18639
|
|
20240322,143200,4055570755,496,498,499,496,49552
|
|
20240322,143100,4030947324,498,501,502,498,31479
|
|
20240322,143000,4015226648,502,498,506,497,58235
|
|
20240322,142900,3985936474,498,496,502,495,45351
|
|
20240322,142800,3963341659,495,497,497,492,77519
|
|
20240322,142700,3925038819,494,501,501,492,153827
|
|
20240322,142600,3848813191,502,503,506,499,107076
|
|
20240322,142500,3795079894,502,509,509,501,130287
|
|
20240322,142400,3729362038,509,510,511,506,133005
|
|
20240322,142300,3661783506,511,515,515,511,45734
|
|
20240322,142200,3638378316,515,514,515,511,40077
|
|
20240322,142100,3617793673,514,510,522,509,72352
|
|
20240322,142000,3580716938,510,521,522,510,108050
|
|
20240322,141900,3525129819,521,521,523,519,134954
|
|
20240322,141800,3454819667,521,510,525,510,297680
|
|
20240322,141700,3299681998,510,509,514,505,69869
|
|
20240322,141600,3264235397,511,513,516,510,91089
|
|
20240322,141500,3217521772,513,509,520,508,97273
|
|
20240322,141400,3167386630,509,510,510,505,46234
|
|
20240322,141300,3143879578,509,514,517,500,252796
|
|
20240322,141200,3015885999,515,522,522,514,120007
|
|
20240322,141100,2953919780,521,525,531,520,182039
|
|
20240322,141000,2858190062,521,531,534,515,234437
|
|
20240322,140900,2734708698,531,523,532,515,354300
|
|
20240322,140800,2548773683,523,524,531,521,307345
|
|
20240322,140700,2387051958,526,520,536,518,561019
|
|
20240322,140600,2090400456,520,514,523,504,339421
|
|
20240322,140500,1916109777,514,511,517,508,284085
|
|
20240322,140400,1770257648,511,500,519,496,633910
|
|
20240322,140300,1449391423,502,502,502,502,0
|
|
20240322,140200,1449391423,502,492,502,490,87915
|
|
20240322,140100,1405703790,489,477,498,477,370356
|
|
20240322,140000,1225134203,478,476,478,476,68721
|
|
20240322,135900,1192327607,476,471,476,470,59018
|
|
20240322,135800,1164465274,472,470,473,470,13390
|
|
20240322,135700,1158146040,470,471,472,470,7443
|
|
20240322,135600,1154636015,470,471,474,470,39973
|
|
20240322,135500,1135712621,471,469,472,469,24010
|
|
20240322,135400,1124407276,469,467,469,467,2917
|
|
20240322,135300,1123044545,467,471,471,461,28405
|
|
20240322,135200,1109765597,471,467,472,467,42262
|
|
20240322,135100,1089890487,467,465,467,465,20351
|
|
20240322,135000,1080399977,464,467,467,462,1041
|
|
20240322,134900,1079913973,467,466,467,466,14000
|
|
20240322,134800,1073377073,461,465,467,461,15683
|
|
20240322,134700,1066085580,464,464,464,464,9598
|
|
20240322,134600,1061632108,464,465,465,460,17022
|
|
20240322,134500,1053764924,469,470,470,466,107344
|
|
20240322,134400,1003608417,470,467,470,467,19546
|
|
20240322,134300,994438998,467,466,468,466,53218
|
|
20240322,134200,969607827,465,462,465,462,31813
|
|
20240322,134100,954853760,461,459,461,459,8676
|
|
20240322,134000,950862287,460,460,460,460,208
|
|
20240322,133900,950766607,459,457,459,457,30964
|
|
20240322,133800,936590375,457,457,457,457,1
|
|
20240322,133700,936589918,458,458,458,457,10814
|
|
20240322,133600,931646914,458,457,458,457,10207
|
|
20240322,133500,926978100,457,457,457,457,100
|
|
20240322,133400,926932400,458,457,458,457,3264
|
|
20240322,133300,925437813,457,457,457,457,4618
|
|
20240322,133200,923327387,457,457,457,457,19
|
|
20240322,133100,923318704,456,456,456,456,1000
|
|
20240322,133000,922862704,457,457,457,456,153
|
|
20240322,132900,922792843,457,457,457,457,11200
|
|
20240322,132800,917674443,457,457,457,457,1000
|
|
20240322,132700,917217443,457,457,457,457,0
|
|
20240322,132600,917217443,457,456,457,453,46779
|
|
20240322,132500,895943393,454,457,457,454,4888
|
|
20240322,132400,893724193,454,457,457,454,4503
|
|
20240322,132300,891675352,455,456,456,455,13523
|
|
20240322,132200,885520248,457,457,457,457,1
|
|
20240322,132100,885519791,457,458,458,457,3114
|
|
20240322,132000,884096593,458,457,458,456,164
|
|
20240322,131900,884021690,458,458,458,458,0
|
|
20240322,131800,884021690,458,458,458,458,76
|
|
20240322,131700,883986882,458,458,458,458,0
|
|
20240322,131600,883986882,458,458,458,458,118
|
|
20240322,131500,883932838,458,455,458,455,7113
|
|
20240322,131400,880691420,456,456,456,456,20
|
|
20240322,131300,880682300,456,457,457,456,105
|
|
20240322,131200,880634415,457,457,457,455,24869
|
|
20240322,131100,869305054,457,457,457,457,4
|
|
20240322,131000,869303226,457,458,458,457,10969
|
|
20240322,130900,864290373,458,457,458,457,1922
|
|
20240322,130800,863412018,457,457,457,457,200
|
|
20240322,130700,863320618,457,457,457,457,0
|
|
20240322,130600,863320618,457,458,458,457,8204
|
|
20240322,130500,859571290,458,458,458,458,31
|
|
20240322,130400,859557092,457,458,459,457,240
|
|
20240322,130300,859447210,457,456,457,456,3349
|
|
20240322,130200,857917166,457,459,459,456,1299
|
|
20240322,130100,857324499,459,458,459,458,1772
|
|
20240322,130000,856512922,458,458,458,458,0
|
|
20240322,125900,856512922,458,458,458,458,9
|
|
20240322,125800,856508800,457,457,458,457,3719
|
|
20240322,125700,854805600,457,456,457,456,2107
|
|
20240322,125600,853842719,457,455,457,455,2303
|
|
20240322,125500,852790854,455,457,457,454,7595
|
|
20240322,125400,849342693,455,455,455,455,1
|
|
20240322,125300,849342238,455,455,455,455,17
|
|
20240322,125200,849334503,455,455,455,455,4899
|
|
20240322,125100,847105458,456,456,456,456,34
|
|
20240322,125000,847089954,456,457,457,456,109
|
|
20240322,124900,847040150,456,457,457,456,18509
|
|
20240322,124800,838599913,459,457,459,457,7641
|
|
20240322,124700,835107922,460,458,460,458,837
|
|
20240322,124600,834723224,458,458,458,457,2895
|
|
20240322,124500,833400206,458,458,458,458,100
|
|
20240322,124400,833354406,458,458,458,457,2000
|
|
20240322,124300,832439294,458,458,458,458,2044
|
|
20240322,124200,831503142,459,459,460,459,5524
|
|
20240322,124100,828967600,459,460,460,459,717
|
|
20240322,124000,828637901,461,462,462,461,159
|
|
20240322,123900,828564557,462,462,462,462,6091
|
|
20240322,123800,825750515,462,463,463,462,13860
|
|
20240322,123700,819335336,463,463,463,462,3572
|
|
20240322,123600,817681600,463,464,466,463,4542
|
|
20240322,123500,815573140,464,466,466,464,7197
|
|
20240322,123400,812227934,465,460,465,460,29686
|
|
20240322,123300,798482001,462,461,462,461,7347
|
|
20240322,123200,795090226,460,460,460,460,7320
|
|
20240322,123100,791723026,461,460,461,460,2367
|
|
20240322,123000,790632547,460,460,461,460,3467
|
|
20240322,122900,789035682,460,460,460,458,10465
|
|
20240322,122800,784221790,460,460,460,459,26074
|
|
20240322,122700,772228452,460,458,460,457,14450
|
|
20240322,122600,765598911,458,458,458,457,556
|
|
20240322,122500,765344659,459,458,459,458,9
|
|
20240322,122400,765340536,458,459,459,458,32
|
|
20240322,122300,765325850,459,459,459,459,1
|
|
20240322,122200,765325391,458,456,459,454,5408
|
|
20240322,122100,762861254,457,458,458,457,4299
|
|
20240322,122000,760896111,457,458,458,457,4
|
|
20240322,121900,760894282,458,458,458,457,2170
|
|
20240322,121800,759901164,457,458,458,457,1119
|
|
20240322,121700,759389666,457,458,458,457,61
|
|
20240322,121600,759361737,458,459,459,458,167
|
|
20240322,121500,759285244,459,459,459,459,575
|
|
20240322,121400,759021319,459,458,459,458,4631
|
|
20240322,121300,756899032,458,458,458,458,111
|
|
20240322,121200,756848194,458,458,458,457,351
|
|
20240322,121100,756687449,458,458,458,458,1044
|
|
20240322,121000,756209297,457,457,457,457,115
|
|
20240322,120900,756156742,456,458,458,456,312
|
|
20240322,120800,756014229,457,457,457,457,100
|
|
20240322,120700,755968529,456,458,458,456,7
|
|
20240322,120600,755965325,458,458,458,458,2001
|
|
20240322,120500,755048867,457,457,457,456,2002
|
|
20240322,120400,754135231,458,458,458,458,0
|
|
20240322,120300,754135231,458,458,458,458,2284
|
|
20240322,120200,753089159,459,459,459,459,1116
|
|
20240322,120100,752576915,459,459,459,459,2029
|
|
20240322,120000,751645604,459,459,459,459,2
|
|
20240322,115900,751644686,459,459,459,459,650
|
|
20240322,115800,751346336,459,458,459,458,12211
|
|
20240322,115700,745741570,458,456,458,456,12538
|
|
20240322,115600,740000003,457,457,457,457,71
|
|
20240322,115500,739967556,457,457,457,457,454
|
|
20240322,115400,739760078,457,459,460,457,17319
|
|
20240322,115300,731842502,458,459,459,458,29
|
|
20240322,115200,731829218,459,458,459,455,6001
|
|
20240322,115100,729087319,460,459,460,459,2828
|
|
20240322,115000,727788687,459,458,459,457,1114
|
|
20240322,114900,727277678,458,457,460,457,21146
|
|
20240322,114800,717566518,457,459,459,457,493
|
|
20240322,114700,717340750,457,460,460,457,6626
|
|
20240322,114600,714301930,460,457,460,457,25444
|
|
20240322,114500,702630870,458,458,458,456,7188
|
|
20240322,114400,699347573,457,456,458,456,59
|
|
20240322,114300,699320608,458,458,458,456,292
|
|
20240322,114200,699186890,458,458,459,453,3121
|
|
20240322,114100,697756895,459,453,459,453,73943
|
|
20240322,114000,663939335,452,452,452,452,2408
|
|
20240322,113900,662850919,452,452,452,452,25
|
|
20240322,113800,662839619,452,452,452,452,3573
|
|
20240322,113700,661224623,451,451,451,451,80
|
|
20240322,113600,661188543,451,451,451,451,3140
|
|
20240322,113500,659772403,451,451,451,451,10
|
|
20240322,113400,659767893,451,451,451,451,3898
|
|
20240322,113300,658009895,451,451,451,451,2500
|
|
20240322,113200,656882395,451,451,451,451,1
|
|
20240322,113100,656881944,451,448,451,448,951
|
|
20240322,113000,656455743,448,450,450,448,253
|
|
20240322,112900,656342393,452,452,452,452,19
|
|
20240322,112800,656333805,448,448,448,448,0
|
|
20240322,112700,656333805,448,448,449,448,9082
|
|
20240322,112600,652264569,449,449,449,449,523
|
|
20240322,112500,652029742,449,451,451,449,3414
|
|
20240322,112400,650496836,451,451,451,451,10
|
|
20240322,112300,650492326,452,450,452,450,2047
|
|
20240322,112200,649571082,449,449,449,449,1376
|
|
20240322,112100,648953258,448,448,448,448,0
|
|
20240322,112000,648953258,448,450,450,448,6360
|
|
20240322,111900,646103972,450,450,450,449,6387
|
|
20240322,111800,643231609,451,451,451,450,7536
|
|
20240322,111700,639832880,450,449,450,449,219
|
|
20240322,111600,639734438,448,449,449,448,214
|
|
20240322,111500,639638558,449,450,450,448,6295
|
|
20240322,111400,636813213,450,450,450,450,1065
|
|
20240322,111300,636333963,452,450,452,449,1251
|
|
20240322,111200,635772095,453,450,453,449,501
|
|
20240322,111100,635547032,453,450,453,450,3002
|
|
20240322,111000,634196122,453,451,453,450,10414
|
|
20240322,110900,629509588,452,452,452,452,0
|
|
20240322,110800,629509588,452,453,453,452,5623
|
|
20240322,110700,626967991,452,452,452,452,95
|
|
20240322,110600,626925051,452,453,453,452,59
|
|
20240322,110500,626898333,453,453,453,453,0
|
|
20240322,110400,626898333,453,453,453,453,1002
|
|
20240322,110300,626444427,454,454,454,454,553
|
|
20240322,110200,626193365,454,454,454,453,1769
|
|
20240322,110100,625390244,454,452,454,452,2530
|
|
20240322,110000,624246274,452,452,452,452,168
|
|
20240322,105900,624170338,452,452,452,451,319
|
|
20240322,105800,624026361,454,453,454,453,3325
|
|
20240322,105700,622517136,453,454,454,453,515
|
|
20240322,105600,622283341,454,454,454,454,287
|
|
20240322,105500,622153043,454,453,454,453,3500
|
|
20240322,105400,620564707,450,451,451,450,2699
|
|
20240322,105300,619349443,451,452,452,451,1430
|
|
20240322,105200,618704095,452,453,453,452,1294
|
|
20240322,105100,618118871,453,454,454,453,60
|
|
20240322,105000,618091661,454,454,454,453,9775
|
|
20240322,104900,613661640,454,453,454,453,2215
|
|
20240322,104800,612656057,454,454,454,453,3726
|
|
20240322,104700,610967153,454,454,454,454,2082
|
|
20240322,104600,610021925,454,454,454,454,200
|
|
20240322,104500,609931125,454,454,454,454,1
|
|
20240322,104400,609930671,453,452,453,452,12395
|
|
20240322,104300,604315737,452,452,454,450,12804
|
|
20240322,104200,598550726,452,452,452,451,1167
|
|
20240322,104100,598024270,454,453,454,452,3084
|
|
20240322,104000,596625210,453,453,453,452,388
|
|
20240322,103900,596449524,453,453,453,453,1
|
|
20240322,103800,596449071,453,452,453,452,56
|
|
20240322,103700,596423758,450,452,452,450,3639
|
|
20240322,103600,594785779,452,452,452,452,4
|
|
20240322,103500,594783971,451,454,454,449,45691
|
|
20240322,103400,574194643,455,455,456,455,130
|
|
20240322,103300,574135492,455,456,456,455,368
|
|
20240322,103200,573967711,457,457,457,456,1988
|
|
20240322,103100,573061173,456,456,456,454,1597
|
|
20240322,103000,572334003,454,453,457,453,1010
|
|
20240322,102900,571875928,453,459,459,453,5510
|
|
20240322,102800,569371534,459,454,459,454,5292
|
|
20240322,102700,566948811,453,455,455,452,5941
|
|
20240322,102600,564253167,457,456,457,455,19082
|
|
20240322,102500,555544360,456,455,457,455,2771
|
|
20240322,102400,554280881,456,457,457,454,11523
|
|
20240322,102300,549026352,458,457,458,455,3180
|
|
20240322,102200,547573858,457,455,457,455,16745
|
|
20240322,102100,539953656,455,454,455,454,13217
|
|
20240322,102000,533953137,453,450,454,450,21610
|
|
20240322,101900,524174010,450,451,451,450,3762
|
|
20240322,101800,522480910,450,451,451,450,1232
|
|
20240322,101700,521925338,451,451,451,451,0
|
|
20240322,101600,521925338,451,450,451,450,1497
|
|
20240322,101500,521251651,451,450,451,450,253
|
|
20240322,101400,521137560,451,450,451,450,1903
|
|
20240322,101300,520280709,450,450,450,450,477
|
|
20240322,101200,520066059,449,450,450,449,4450
|
|
20240322,101100,518066559,450,450,450,450,1503
|
|
20240322,101000,517390209,450,450,450,449,6391
|
|
20240322,100900,514517644,450,450,450,450,2352
|
|
20240322,100800,513459244,451,449,451,449,1442
|
|
20240322,100700,512810391,450,449,450,449,121
|
|
20240322,100600,512756061,450,451,451,450,709
|
|
20240322,100500,512437002,449,452,452,449,2813
|
|
20240322,100400,511167926,452,452,452,451,5937
|
|
20240322,100300,508488665,452,448,452,448,31802
|
|
20240322,100200,494183408,447,448,448,447,4499
|
|
20240322,100100,492168081,448,448,448,448,21
|
|
20240322,100000,492158673,448,448,448,448,1522
|
|
20240322,095900,491476817,448,448,448,448,658
|
|
20240322,095800,491182033,448,447,448,447,1452
|
|
20240322,095700,490532373,447,448,449,447,2536
|
|
20240322,095600,489397443,449,448,449,448,1873
|
|
20240322,095500,488556926,448,449,449,448,95
|
|
20240322,095400,488514337,449,448,449,448,340
|
|
20240322,095300,488362001,446,449,449,446,2091
|
|
20240322,095200,487426247,449,447,449,445,6382
|
|
20240322,095100,484582674,448,448,449,448,6898
|
|
20240322,095000,481492018,449,448,449,448,10263
|
|
20240322,094900,476884099,447,449,449,447,1453
|
|
20240322,094800,476234606,448,445,448,445,10065
|
|
20240322,094700,471728910,447,446,447,445,8118
|
|
20240322,094600,468116361,447,447,447,445,10402
|
|
20240322,094500,463477346,446,446,446,446,1017
|
|
20240322,094400,463023764,448,448,448,447,1358
|
|
20240322,094300,462416672,448,448,448,448,2921
|
|
20240322,094200,461108064,448,446,448,446,68286
|
|
20240322,094100,430584938,446,445,447,443,2243
|
|
20240322,094000,429589869,445,447,447,445,8290
|
|
20240322,093900,425900516,447,448,448,446,5168
|
|
20240322,093800,423585972,448,449,449,447,863
|
|
20240322,093700,423198695,449,448,449,447,1190
|
|
20240322,093600,422665561,447,448,448,447,7613
|
|
20240322,093500,419262539,448,448,448,448,6113
|
|
20240322,093400,416523915,450,450,452,445,13636
|
|
20240322,093300,410389180,450,445,450,443,24616
|
|
20240322,093200,399400590,443,444,445,443,11567
|
|
20240322,093100,394268266,444,444,445,443,2895
|
|
20240322,093000,392983155,444,446,446,444,6230
|
|
20240322,092900,390214490,446,447,447,445,378
|
|
20240322,092800,390045912,445,447,447,445,8870
|
|
20240322,092700,386090888,446,446,447,445,13293
|
|
20240322,092600,380158706,446,445,447,445,10488
|
|
20240322,092500,375488730,444,442,444,442,41934
|
|
20240322,092400,356910821,442,441,442,440,7502
|
|
20240322,092300,353603375,440,441,441,439,10562
|
|
20240322,092200,348960458,439,439,441,438,7729
|
|
20240322,092100,345568609,441,439,441,438,33993
|
|
20240322,092000,330636219,439,439,440,439,4788
|
|
20240322,091900,328533135,439,440,440,438,8401
|
|
20240322,091800,324846977,441,441,442,439,53600
|
|
20240322,091700,301314425,442,440,442,440,56222
|
|
20240322,091600,276528188,440,440,441,440,30469
|
|
20240322,091500,263114510,442,440,442,440,31834
|
|
20240322,091400,249074894,441,442,442,440,947
|
|
20240322,091300,248657551,442,440,443,439,20680
|
|
20240322,091200,239525393,443,443,443,437,170862
|
|
20240322,091100,164329913,443,443,443,441,12719
|
|
20240322,091000,158707087,444,443,444,441,8839
|
|
20240322,090900,154799095,442,445,446,442,39911
|
|
20240322,090800,137083358,446,448,448,444,7719
|
|
20240322,090700,133631770,448,445,448,442,50601
|
|
20240322,090600,111157520,448,446,448,442,80828
|
|
20240322,090500,75239424,445,447,451,445,43112
|
|
20240322,090400,55980523,447,448,450,447,33930
|
|
20240322,090300,40792248,449,451,451,448,23884
|
|
20240322,090200,30047597,451,454,454,451,682
|
|
20240322,090100,29739830,455,456,456,450,1522
|
|
20240322,090000,29053925,450,457,457,449,63077
|