621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,191800,2675940405,651,651,651,651,40561
|
|
20240322,191700,2675940405,651,651,651,651,0
|
|
20240322,191600,2675940405,651,651,651,651,0
|
|
20240322,191500,2675940405,651,651,651,651,0
|
|
20240322,191400,2675940405,651,651,651,651,0
|
|
20240322,191300,2675940405,651,651,651,651,0
|
|
20240322,191200,2675940405,651,651,651,651,0
|
|
20240322,191100,2675940405,651,651,651,651,0
|
|
20240322,191000,2675940405,651,651,651,651,0
|
|
20240322,190900,2675940405,651,651,651,651,0
|
|
20240322,190800,2675940405,651,651,651,651,0
|
|
20240322,190700,2675940405,651,651,651,651,0
|
|
20240322,190600,2675940405,651,651,651,651,0
|
|
20240322,190500,2675940405,651,651,651,651,0
|
|
20240322,190400,2675940405,651,651,651,651,0
|
|
20240322,190300,2675940405,651,651,651,651,0
|
|
20240322,190200,2675940405,651,651,651,651,0
|
|
20240322,190100,2675940405,651,651,651,651,0
|
|
20240322,190000,2675940405,651,651,651,651,0
|
|
20240322,185900,2675940405,651,651,651,651,0
|
|
20240322,185800,2675940405,651,651,651,651,0
|
|
20240322,185700,2675940405,651,651,651,651,0
|
|
20240322,185600,2675940405,651,651,651,651,0
|
|
20240322,185500,2675940405,651,651,651,651,0
|
|
20240322,185400,2675940405,651,651,651,651,0
|
|
20240322,185300,2675940405,651,651,651,651,0
|
|
20240322,185200,2675940405,651,651,651,651,0
|
|
20240322,185100,2675940405,651,651,651,651,0
|
|
20240322,185000,2675940405,651,651,651,651,0
|
|
20240322,184900,2675940405,651,651,651,651,0
|
|
20240322,184800,2675940405,651,651,651,651,40561
|
|
20240322,184700,2675940405,651,651,651,651,0
|
|
20240322,184600,2675940405,651,651,651,651,0
|
|
20240322,184500,2675940405,651,651,651,651,0
|
|
20240322,184400,2675940405,651,651,651,651,0
|
|
20240322,184300,2675940405,651,651,651,651,0
|
|
20240322,184200,2675940405,651,651,651,651,0
|
|
20240322,184100,2675940405,651,651,651,651,0
|
|
20240322,184000,2675940405,651,651,651,651,0
|
|
20240322,183900,2675940405,651,651,651,651,0
|
|
20240322,183800,2675940405,651,651,651,651,0
|
|
20240322,183700,2675940405,651,651,651,651,0
|
|
20240322,183600,2675940405,651,651,651,651,0
|
|
20240322,183500,2675940405,651,651,651,651,0
|
|
20240322,183400,2675940405,651,651,651,651,0
|
|
20240322,183300,2675940405,651,651,651,651,0
|
|
20240322,183200,2675940405,651,651,651,651,0
|
|
20240322,183100,2675940405,651,651,651,651,0
|
|
20240322,183000,2675940405,651,651,651,651,0
|
|
20240322,182900,2675940405,651,651,651,651,0
|
|
20240322,182800,2675940405,651,651,651,651,0
|
|
20240322,182700,2675940405,651,651,651,651,0
|
|
20240322,182600,2675940405,651,651,651,651,0
|
|
20240322,182500,2675940405,651,651,651,651,0
|
|
20240322,182400,2675940405,651,651,651,651,0
|
|
20240322,182300,2675940405,651,651,651,651,0
|
|
20240322,182200,2675940405,651,651,651,651,0
|
|
20240322,182100,2675940405,651,651,651,651,0
|
|
20240322,182000,2675940405,651,651,651,651,0
|
|
20240322,181900,2675940405,651,651,651,651,0
|
|
20240322,181800,2675940405,651,651,651,651,40561
|
|
20240322,181700,2675940405,651,651,651,651,0
|
|
20240322,181600,2675940405,651,651,651,651,0
|
|
20240322,181500,2675940405,651,651,651,651,0
|
|
20240322,181400,2675940405,651,651,651,651,0
|
|
20240322,181300,2675940405,651,651,651,651,0
|
|
20240322,181200,2675940405,651,651,651,651,0
|
|
20240322,181100,2675940405,651,651,651,651,0
|
|
20240322,181000,2675940405,651,651,651,651,0
|
|
20240322,180900,2675940405,651,651,651,651,0
|
|
20240322,180800,2675940405,651,651,651,651,0
|
|
20240322,180700,2675940405,651,651,651,651,0
|
|
20240322,180600,2675940405,651,651,651,651,0
|
|
20240322,180500,2675940405,651,651,651,651,0
|
|
20240322,180400,2675940405,651,651,651,651,0
|
|
20240322,180300,2675940405,651,651,651,651,0
|
|
20240322,180200,2675940405,651,651,651,651,0
|
|
20240322,180100,2675940405,651,651,651,651,0
|
|
20240322,180000,2675940405,651,651,651,651,0
|
|
20240322,175900,2675940405,651,651,651,651,0
|
|
20240322,175800,2675940405,651,651,651,651,0
|
|
20240322,175700,2675940405,651,651,651,651,0
|
|
20240322,175600,2675940405,651,651,651,651,0
|
|
20240322,175500,2675940405,651,651,651,651,0
|
|
20240322,175400,2675940405,651,651,651,651,0
|
|
20240322,175300,2675940405,651,651,651,651,0
|
|
20240322,175200,2675940405,651,651,651,651,0
|
|
20240322,175100,2675940405,651,651,651,651,0
|
|
20240322,175000,2675940405,651,651,651,651,0
|
|
20240322,174900,2675940405,651,651,651,651,0
|
|
20240322,174800,2675940405,651,651,651,651,40561
|
|
20240322,174700,2675940405,651,651,651,651,0
|
|
20240322,174600,2675940405,651,651,651,651,0
|
|
20240322,174500,2675940405,651,651,651,651,0
|
|
20240322,174400,2675940405,651,651,651,651,0
|
|
20240322,174300,2675940405,651,651,651,651,0
|
|
20240322,174200,2675940405,651,651,651,651,0
|
|
20240322,174100,2675940405,651,651,651,651,0
|
|
20240322,174000,2675940405,651,651,651,651,0
|
|
20240322,173900,2675940405,651,651,651,651,0
|
|
20240322,173800,2675940405,651,651,651,651,0
|
|
20240322,173700,2675940405,651,651,651,651,0
|
|
20240322,173600,2675940405,651,651,651,651,0
|
|
20240322,173500,2675940405,651,651,651,651,0
|
|
20240322,173400,2675940405,651,651,651,651,0
|
|
20240322,173300,2675940405,651,651,651,651,0
|
|
20240322,173200,2675940405,651,651,651,651,0
|
|
20240322,173100,2675940405,651,651,651,651,0
|
|
20240322,173000,2675940405,651,651,651,651,0
|
|
20240322,172900,2675940405,651,651,651,651,0
|
|
20240322,172800,2675940405,651,651,651,651,0
|
|
20240322,172700,2675940405,651,651,651,651,0
|
|
20240322,172600,2675940405,651,651,651,651,0
|
|
20240322,172500,2675940405,651,651,651,651,0
|
|
20240322,172400,2675940405,651,651,651,651,0
|
|
20240322,172300,2675940405,651,651,651,651,0
|
|
20240322,172200,2675940405,651,651,651,651,0
|
|
20240322,172100,2675940405,651,651,651,651,0
|
|
20240322,172000,2675940405,651,651,651,651,0
|
|
20240322,171900,2675940405,651,651,651,651,0
|
|
20240322,171800,2675940405,651,651,651,651,40561
|
|
20240322,171700,2675940405,651,651,651,651,0
|
|
20240322,171600,2675940405,651,651,651,651,0
|
|
20240322,171500,2675940405,651,651,651,651,0
|
|
20240322,171400,2675940405,651,651,651,651,0
|
|
20240322,171300,2675940405,651,651,651,651,0
|
|
20240322,171200,2675940405,651,651,651,651,0
|
|
20240322,171100,2675940405,651,651,651,651,0
|
|
20240322,171000,2675940405,651,651,651,651,0
|
|
20240322,170900,2675940405,651,651,651,651,0
|
|
20240322,170800,2675940405,651,651,651,651,0
|
|
20240322,170700,2675940405,651,651,651,651,0
|
|
20240322,170600,2675940405,651,651,651,651,0
|
|
20240322,170500,2675940405,651,651,651,651,0
|
|
20240322,170400,2675940405,651,651,651,651,0
|
|
20240322,170300,2675940405,651,651,651,651,0
|
|
20240322,170200,2675940405,651,651,651,651,0
|
|
20240322,170100,2675940405,651,651,651,651,0
|
|
20240322,170000,2675940405,651,651,651,651,0
|
|
20240322,165900,2675940405,651,651,651,651,0
|
|
20240322,165800,2675940405,651,651,651,651,0
|
|
20240322,165700,2675940405,651,651,651,651,0
|
|
20240322,165600,2675940405,651,651,651,651,0
|
|
20240322,165500,2675940405,651,651,651,651,0
|
|
20240322,165400,2675940405,651,651,651,651,0
|
|
20240322,165300,2675940405,651,651,651,651,0
|
|
20240322,165200,2675940405,651,651,651,651,0
|
|
20240322,165100,2675940405,651,651,651,651,0
|
|
20240322,165000,2675940405,651,651,651,651,0
|
|
20240322,164900,2675940405,651,651,651,651,0
|
|
20240322,164800,2675940405,651,651,651,651,40561
|
|
20240322,164700,2675940405,651,651,651,651,0
|
|
20240322,164600,2675940405,651,651,651,651,0
|
|
20240322,164500,2675940405,651,651,651,651,0
|
|
20240322,164400,2675940405,651,651,651,651,0
|
|
20240322,164300,2675940405,651,651,651,651,0
|
|
20240322,164200,2675940405,651,651,651,651,0
|
|
20240322,164100,2675940405,651,651,651,651,0
|
|
20240322,164000,2675940405,651,651,651,651,0
|
|
20240322,163900,2675940405,651,651,651,651,0
|
|
20240322,163800,2675940405,651,651,651,651,0
|
|
20240322,163700,2675940405,651,651,651,651,0
|
|
20240322,163600,2675940405,651,651,651,651,0
|
|
20240322,163500,2675940405,651,651,651,651,0
|
|
20240322,163400,2675940405,651,651,651,651,0
|
|
20240322,163300,2675940405,651,651,651,651,0
|
|
20240322,163200,2675940405,651,651,651,651,0
|
|
20240322,163100,2675940405,651,651,651,651,0
|
|
20240322,163000,2675940405,651,651,651,651,0
|
|
20240322,162900,2675940405,651,651,651,651,0
|
|
20240322,162800,2675940405,651,651,651,651,0
|
|
20240322,162700,2675940405,651,651,651,651,0
|
|
20240322,162600,2675940405,651,651,651,651,0
|
|
20240322,162500,2675940405,651,651,651,651,0
|
|
20240322,162400,2675940405,651,651,651,651,0
|
|
20240322,162300,2675940405,651,651,651,651,0
|
|
20240322,162200,2675940405,651,651,651,651,0
|
|
20240322,162100,2675940405,651,651,651,651,0
|
|
20240322,162000,2675940405,651,651,651,651,0
|
|
20240322,161900,2675940405,651,651,651,651,0
|
|
20240322,161800,2675940405,651,651,651,651,40561
|
|
20240322,161700,2675940405,651,651,651,651,0
|
|
20240322,161600,2675940405,651,651,651,651,0
|
|
20240322,161500,2675940405,651,651,651,651,0
|
|
20240322,161400,2675940405,651,651,651,651,0
|
|
20240322,161300,2675940405,651,651,651,651,0
|
|
20240322,161200,2675940405,651,651,651,651,0
|
|
20240322,161100,2675940405,651,651,651,651,0
|
|
20240322,161000,2675940405,651,651,651,651,0
|
|
20240322,160900,2675940405,651,651,651,651,0
|
|
20240322,160800,2675940405,651,651,651,651,0
|
|
20240322,160700,2675940405,651,651,651,651,0
|
|
20240322,160600,2675940405,651,651,651,651,0
|
|
20240322,160500,2675940405,651,651,651,651,0
|
|
20240322,160400,2675940405,651,651,651,651,0
|
|
20240322,160300,2675940405,651,651,651,651,0
|
|
20240322,160200,2675940405,651,651,651,651,0
|
|
20240322,160100,2675940405,651,651,651,651,0
|
|
20240322,160000,2675940405,651,651,651,651,0
|
|
20240322,155900,2675940405,651,651,651,651,0
|
|
20240322,155800,2675940405,651,651,651,651,0
|
|
20240322,155700,2675940405,651,651,651,651,0
|
|
20240322,155600,2675940405,651,651,651,651,0
|
|
20240322,155500,2675940405,651,651,651,651,0
|
|
20240322,155400,2675940405,651,651,651,651,0
|
|
20240322,155300,2675940405,651,651,651,651,0
|
|
20240322,155200,2675940405,651,651,651,651,0
|
|
20240322,155100,2675940405,651,651,651,651,0
|
|
20240322,155000,2675940405,651,651,651,651,0
|
|
20240322,154900,2675940405,651,651,651,651,0
|
|
20240322,154800,2675940405,651,651,651,651,40561
|
|
20240322,154700,2675940405,651,651,651,651,0
|
|
20240322,154600,2675940405,651,651,651,651,0
|
|
20240322,154500,2675940405,651,651,651,651,0
|
|
20240322,154400,2675940405,651,651,651,651,0
|
|
20240322,154300,2675940405,651,651,651,651,0
|
|
20240322,154200,2675940405,651,651,651,651,0
|
|
20240322,154100,2675940405,651,651,651,651,0
|
|
20240322,154000,2675940405,651,651,651,651,0
|
|
20240322,153900,2675940405,651,651,651,651,0
|
|
20240322,153800,2675940405,651,651,651,651,0
|
|
20240322,153700,2675940405,651,651,651,651,0
|
|
20240322,153600,2675940405,651,651,651,651,0
|
|
20240322,153500,2675940405,651,651,651,651,0
|
|
20240322,153400,2675940405,651,651,651,651,0
|
|
20240322,153300,2675940405,651,651,651,651,0
|
|
20240322,153200,2675940405,651,651,651,651,0
|
|
20240322,153100,2675940405,651,651,651,651,0
|
|
20240322,153000,2675940405,651,651,651,651,40561
|
|
20240322,152900,2649535194,647,647,647,647,0
|
|
20240322,152800,2649535194,647,647,647,647,0
|
|
20240322,152700,2649535194,647,647,647,647,0
|
|
20240322,152600,2649535194,647,647,647,647,0
|
|
20240322,152500,2649535194,647,647,647,647,0
|
|
20240322,152400,2649535194,647,647,647,647,0
|
|
20240322,152300,2649535194,647,647,647,647,0
|
|
20240322,152200,2649535194,647,647,647,647,0
|
|
20240322,152100,2649535194,647,647,647,647,0
|
|
20240322,152000,2649535194,647,647,647,647,0
|
|
20240322,151900,2649535194,647,647,647,641,1594
|
|
20240322,151800,2648508793,647,645,647,645,8852
|
|
20240322,151700,2642795154,645,644,645,644,5301
|
|
20240322,151600,2639380955,644,643,644,643,20223
|
|
20240322,151500,2626357387,644,638,644,638,29213
|
|
20240322,151400,2607665856,639,635,639,635,15213
|
|
20240322,151300,2597972917,639,639,639,639,0
|
|
20240322,151200,2597972917,639,639,639,639,1472
|
|
20240322,151100,2597032309,639,639,639,635,9046
|
|
20240322,151000,2591255115,638,635,639,635,10895
|
|
20240322,150900,2584302250,639,637,639,637,2269
|
|
20240322,150800,2582852928,638,636,639,636,21
|
|
20240322,150700,2582839549,638,638,638,637,4519
|
|
20240322,150600,2579957427,634,639,639,634,6880
|
|
20240322,150500,2575582863,639,640,640,637,9344
|
|
20240322,150400,2569607165,640,640,640,640,20
|
|
20240322,150300,2569594365,641,638,641,637,1667
|
|
20240322,150200,2568532158,638,638,638,637,2102
|
|
20240322,150100,2567191083,637,639,641,637,32946
|
|
20240322,150000,2546172047,641,640,641,639,1447
|
|
20240322,145900,2545246465,642,642,642,639,15
|
|
20240322,145800,2545236841,642,638,642,638,1016
|
|
20240322,145700,2544587616,639,642,642,638,1924
|
|
20240322,145600,2543358636,642,640,642,639,13903
|
|
20240322,145500,2534473104,643,640,643,639,3459
|
|
20240322,145400,2532260026,643,640,643,639,896
|
|
20240322,145300,2531686780,644,639,644,639,161
|
|
20240322,145200,2531583611,644,640,644,639,35049
|
|
20240322,145100,2509175993,640,644,645,640,7242
|
|
20240322,145000,2504525921,645,646,646,645,4413
|
|
20240322,144900,2501679521,646,646,647,646,5549
|
|
20240322,144800,2498092801,646,647,647,646,4781
|
|
20240322,144700,2495002444,648,647,648,647,1988
|
|
20240322,144600,2493715985,648,650,650,648,15215
|
|
20240322,144500,2483852293,650,651,651,650,6847
|
|
20240322,144400,2479401143,652,653,653,649,1053
|
|
20240322,144300,2478716113,650,646,650,646,28863
|
|
20240322,144200,2460016251,648,647,648,646,4576
|
|
20240322,144100,2457055224,648,651,651,648,6518
|
|
20240322,144000,2452824437,654,653,654,650,6461
|
|
20240322,143900,2448602712,654,649,655,649,54272
|
|
20240322,143800,2413281213,649,646,649,646,15744
|
|
20240322,143700,2403078449,645,643,645,642,6091
|
|
20240322,143600,2399153934,642,644,644,642,4106
|
|
20240322,143500,2396512880,644,640,645,640,13547
|
|
20240322,143400,2387789965,640,640,646,638,36081
|
|
20240322,143300,2364719003,644,642,645,642,18999
|
|
20240322,143200,2352486733,638,640,643,637,43051
|
|
20240322,143100,2324926678,636,638,639,635,16990
|
|
20240322,143000,2314089558,636,639,639,636,9268
|
|
20240322,142900,2308177138,639,635,639,635,2209
|
|
20240322,142800,2306766289,635,635,635,634,11907
|
|
20240322,142700,2299208366,635,635,642,634,87491
|
|
20240322,142600,2243271339,635,633,636,633,6717
|
|
20240322,142500,2239006780,633,634,634,630,5749
|
|
20240322,142400,2235374982,634,630,634,627,23038
|
|
20240322,142300,2220853873,630,626,630,626,86351
|
|
20240322,142200,2166488201,626,624,626,622,11276
|
|
20240322,142100,2159443697,624,621,624,621,1701
|
|
20240322,142000,2158385676,619,619,619,619,1000
|
|
20240322,141900,2157766676,617,617,617,617,0
|
|
20240322,141800,2157766676,617,620,620,617,137
|
|
20240322,141700,2157681739,620,620,620,620,5069
|
|
20240322,141600,2154538959,620,620,620,620,931
|
|
20240322,141500,2153961739,620,620,620,620,40
|
|
20240322,141400,2153936939,620,620,620,620,300
|
|
20240322,141300,2153750939,620,620,620,620,0
|
|
20240322,141200,2153750939,620,625,625,620,2
|
|
20240322,141100,2153749694,620,616,625,616,43193
|
|
20240322,141000,2126980848,615,614,615,614,5845
|
|
20240322,140900,2123391498,614,614,614,614,138
|
|
20240322,140800,2123306766,614,613,614,613,8476
|
|
20240322,140700,2118109502,612,612,612,612,762
|
|
20240322,140600,2117643158,610,610,610,610,0
|
|
20240322,140500,2117643158,610,613,613,610,139
|
|
20240322,140400,2117557954,613,614,614,613,207
|
|
20240322,140300,2117430925,614,614,614,614,138
|
|
20240322,140200,2117346193,614,614,614,614,6217
|
|
20240322,140100,2113528955,613,613,613,613,1346
|
|
20240322,140000,2112703857,610,610,610,610,789
|
|
20240322,135900,2112222567,610,606,610,606,41581
|
|
20240322,135800,2086957662,605,605,605,605,1
|
|
20240322,135700,2086957057,606,606,606,606,444
|
|
20240322,135600,2086687993,606,606,606,606,3712
|
|
20240322,135500,2084438521,605,605,605,605,0
|
|
20240322,135400,2084438521,605,606,606,605,1061
|
|
20240322,135300,2083795606,606,606,606,606,100
|
|
20240322,135200,2083735006,606,606,606,606,38
|
|
20240322,135100,2083711978,606,606,606,606,0
|
|
20240322,135000,2083711978,606,606,606,606,163
|
|
20240322,134900,2083613200,606,606,606,606,418
|
|
20240322,134800,2083359892,606,606,606,606,582
|
|
20240322,134700,2083007200,605,606,606,605,3391
|
|
20240322,134600,2080955595,606,606,606,606,0
|
|
20240322,134500,2080955595,606,606,606,606,0
|
|
20240322,134400,2080955595,606,606,606,606,0
|
|
20240322,134300,2080955595,606,606,606,606,0
|
|
20240322,134200,2080955595,606,606,606,606,505
|
|
20240322,134100,2080649565,606,606,606,606,453
|
|
20240322,134000,2080375047,605,607,607,605,321
|
|
20240322,133900,2080180202,605,605,605,605,0
|
|
20240322,133800,2080180202,605,605,605,605,0
|
|
20240322,133700,2080180202,605,605,605,605,1
|
|
20240322,133600,2080179597,607,605,607,605,4507
|
|
20240322,133500,2077452860,605,605,605,605,496
|
|
20240322,133400,2077152780,604,604,605,604,59
|
|
20240322,133300,2077117143,605,605,605,605,996
|
|
20240322,133200,2076514563,605,605,605,605,4001
|
|
20240322,133100,2074093958,605,605,605,605,4069
|
|
20240322,133000,2071632213,605,605,605,605,1050
|
|
20240322,132900,2070996963,604,605,605,604,1001
|
|
20240322,132800,2070391359,605,605,605,605,9432
|
|
20240322,132700,2064684999,604,606,607,604,4462
|
|
20240322,132600,2061985478,607,607,607,607,1
|
|
20240322,132500,2061984871,605,605,605,605,0
|
|
20240322,132400,2061984871,605,605,605,605,1
|
|
20240322,132300,2061984266,605,607,607,605,2
|
|
20240322,132200,2061983054,608,605,608,605,201
|
|
20240322,132100,2061861446,608,608,608,605,3
|
|
20240322,132000,2061859625,609,609,609,609,0
|
|
20240322,131900,2061859625,609,604,609,604,2
|
|
20240322,131800,2061858412,609,609,609,609,1
|
|
20240322,131700,2061857803,604,606,606,604,239
|
|
20240322,131600,2061713121,606,606,606,606,0
|
|
20240322,131500,2061713121,606,606,606,606,1
|
|
20240322,131400,2061712515,608,608,608,608,8224
|
|
20240322,131300,2056712323,608,608,608,608,0
|
|
20240322,131200,2056712323,608,608,608,608,1000
|
|
20240322,131100,2056104323,604,604,608,604,875
|
|
20240322,131000,2055572343,604,604,604,604,0
|
|
20240322,130900,2055572343,604,606,606,603,24179
|
|
20240322,130800,2040969784,605,605,605,605,20
|
|
20240322,130700,2040957684,604,611,613,600,103371
|
|
20240322,130600,1978447799,614,614,614,614,1
|
|
20240322,130500,1978447185,608,608,608,608,0
|
|
20240322,130400,1978447185,608,614,614,608,1201
|
|
20240322,130300,1977709777,608,608,608,608,0
|
|
20240322,130200,1977709777,608,614,615,608,681
|
|
20240322,130100,1977291078,608,610,616,608,13597
|
|
20240322,130000,1968941087,608,608,608,608,3000
|
|
20240322,125900,1967117087,608,608,608,608,0
|
|
20240322,125800,1967117087,608,609,609,608,1119
|
|
20240322,125700,1966435617,609,609,609,609,23
|
|
20240322,125600,1966421610,607,607,607,607,542
|
|
20240322,125500,1966092616,607,607,607,607,17
|
|
20240322,125400,1966082297,606,607,607,606,10051
|
|
20240322,125300,1959983725,607,607,607,607,3843
|
|
20240322,125200,1957651024,607,607,607,607,0
|
|
20240322,125100,1957651024,607,606,607,606,1050
|
|
20240322,125000,1957013724,605,605,605,605,0
|
|
20240322,124900,1957013724,605,607,607,605,13451
|
|
20240322,124800,1948861060,607,607,607,607,12919
|
|
20240322,124700,1941019227,606,606,607,606,7209
|
|
20240322,124600,1936645573,607,607,607,607,15000
|
|
20240322,124500,1927540573,607,607,607,607,2000
|
|
20240322,124400,1926326573,607,607,607,607,270
|
|
20240322,124300,1926162683,609,616,616,609,2174
|
|
20240322,124200,1924836826,616,607,616,607,201725
|
|
20240322,124100,1802377362,607,605,607,605,11054
|
|
20240322,124000,1795667586,606,606,606,606,2292
|
|
20240322,123900,1794278634,605,605,605,605,1000
|
|
20240322,123800,1793673634,603,603,603,603,1
|
|
20240322,123700,1793673031,602,608,608,602,41653
|
|
20240322,123600,1768452845,607,609,609,607,1092
|
|
20240322,123500,1767788001,610,606,610,606,12211
|
|
20240322,123400,1760349982,606,610,610,606,17461
|
|
20240322,123300,1749721985,610,615,615,610,1211
|
|
20240322,123200,1748977225,616,615,616,615,6160
|
|
20240322,123100,1745187825,614,613,614,613,4170
|
|
20240322,123000,1742628605,613,613,613,611,7596
|
|
20240322,122900,1737972657,612,606,612,606,4005
|
|
20240322,122800,1735539901,606,608,608,606,10000
|
|
20240322,122700,1729473960,608,608,608,608,3010
|
|
20240322,122600,1727643880,609,609,609,609,0
|
|
20240322,122500,1727643880,609,609,609,609,1000
|
|
20240322,122400,1727034880,608,608,608,608,1000
|
|
20240322,122300,1726426880,608,608,608,608,1600
|
|
20240322,122200,1725454080,608,608,608,608,680
|
|
20240322,122100,1725040640,608,608,608,608,1
|
|
20240322,122000,1725040032,608,608,608,608,1000
|
|
20240322,121900,1724432032,608,608,608,608,0
|
|
20240322,121800,1724432032,608,608,608,608,0
|
|
20240322,121700,1724432032,608,608,608,608,12082
|
|
20240322,121600,1717086176,612,612,612,612,0
|
|
20240322,121500,1717086176,612,612,612,612,0
|
|
20240322,121400,1717086176,612,612,612,612,0
|
|
20240322,121300,1717086176,612,611,612,611,2722
|
|
20240322,121200,1715423032,606,606,606,606,0
|
|
20240322,121100,1715423032,606,608,608,606,6660
|
|
20240322,121000,1711386308,611,611,611,611,227
|
|
20240322,120900,1711247611,614,614,614,608,103
|
|
20240322,120800,1711184969,609,609,609,609,0
|
|
20240322,120700,1711184969,609,616,616,609,2136
|
|
20240322,120600,1709876918,615,609,615,609,3268
|
|
20240322,120500,1707886700,610,610,610,610,2000
|
|
20240322,120400,1706666700,616,616,616,616,4
|
|
20240322,120300,1706664236,616,610,616,609,11063
|
|
20240322,120200,1699917709,612,612,612,612,7889
|
|
20240322,120100,1695089641,611,612,612,611,1000
|
|
20240322,120000,1694478286,610,614,614,610,22611
|
|
20240322,115900,1680653888,616,616,616,616,499
|
|
20240322,115800,1680346504,614,614,614,614,1183
|
|
20240322,115700,1679620142,615,615,615,615,7
|
|
20240322,115600,1679615837,615,615,615,615,3
|
|
20240322,115500,1679613992,614,614,614,614,0
|
|
20240322,115400,1679613992,614,614,614,614,1141
|
|
20240322,115300,1678913418,613,613,613,613,0
|
|
20240322,115200,1678913418,613,613,613,613,0
|
|
20240322,115100,1678913418,613,617,617,613,19814
|
|
20240322,115000,1666721130,618,618,618,618,2421
|
|
20240322,114900,1665224952,618,619,620,618,1415
|
|
20240322,114800,1664350469,623,621,623,621,2000
|
|
20240322,114700,1663105499,621,621,621,621,0
|
|
20240322,114600,1663105499,621,619,622,619,4419
|
|
20240322,114500,1660366301,623,623,623,623,0
|
|
20240322,114400,1660366301,623,619,623,619,10100
|
|
20240322,114300,1654090101,619,619,619,619,62
|
|
20240322,114200,1654051723,619,619,619,619,3000
|
|
20240322,114100,1652194723,619,619,619,619,1000
|
|
20240322,114000,1651575723,619,619,619,619,2000
|
|
20240322,113900,1650337723,619,619,619,619,0
|
|
20240322,113800,1650337723,619,619,619,619,0
|
|
20240322,113700,1650337723,619,619,619,619,1000
|
|
20240322,113600,1649718723,619,619,619,619,1
|
|
20240322,113500,1649718104,620,620,620,620,5000
|
|
20240322,113400,1646618104,619,623,623,619,30500
|
|
20240322,113300,1627735604,619,619,619,619,2
|
|
20240322,113200,1627734366,622,620,622,619,5925
|
|
20240322,113100,1624060166,620,620,620,620,31
|
|
20240322,113000,1624040946,620,620,620,620,0
|
|
20240322,112900,1624040946,620,620,620,620,1000
|
|
20240322,112800,1623420946,621,621,621,621,0
|
|
20240322,112700,1623420946,621,621,621,621,0
|
|
20240322,112600,1623420946,621,621,621,621,2000
|
|
20240322,112500,1622178946,622,622,622,622,2513
|
|
20240322,112400,1620615860,623,623,623,623,4623
|
|
20240322,112300,1617735731,624,624,624,624,1601
|
|
20240322,112200,1616736707,628,628,628,628,28
|
|
20240322,112100,1616719123,628,629,629,628,103
|
|
20240322,112000,1616654438,617,625,625,617,36751
|
|
20240322,111900,1593810750,629,625,629,625,14609
|
|
20240322,111800,1584641425,627,626,627,626,8252
|
|
20240322,111700,1579467521,625,625,625,625,800
|
|
20240322,111600,1578967521,625,627,627,625,4000
|
|
20240322,111500,1576463521,627,626,627,626,1701
|
|
20240322,111400,1575398694,627,627,627,627,1
|
|
20240322,111300,1575398067,625,625,625,625,2508
|
|
20240322,111200,1573830567,625,625,625,625,1
|
|
20240322,111100,1573829942,625,625,625,625,4200
|
|
20240322,111000,1571204942,626,626,626,626,47
|
|
20240322,110900,1571175520,626,626,626,625,78
|
|
20240322,110800,1571126697,627,627,627,627,0
|
|
20240322,110700,1571126697,627,627,627,627,51
|
|
20240322,110600,1571094720,628,628,628,628,308
|
|
20240322,110500,1570901296,628,628,628,628,4771
|
|
20240322,110400,1567905108,628,624,628,624,10461
|
|
20240322,110300,1561358316,621,620,624,620,3214
|
|
20240322,110200,1559361586,622,623,623,622,600
|
|
20240322,110100,1558988155,623,624,624,623,2100
|
|
20240322,110000,1557678755,623,623,623,623,0
|
|
20240322,105900,1557678755,623,625,625,623,101
|
|
20240322,105800,1557615830,625,623,625,623,1305
|
|
20240322,105700,1556802813,623,625,625,623,2338
|
|
20240322,105600,1555346233,624,622,624,622,4
|
|
20240322,105500,1555343739,626,627,627,626,6943
|
|
20240322,105400,1550992512,627,626,627,626,2402
|
|
20240322,105300,1549488458,626,626,626,626,163
|
|
20240322,105200,1549386420,626,626,626,626,170
|
|
20240322,105100,1549280000,626,626,626,626,100
|
|
20240322,105000,1549217400,626,626,626,626,4350
|
|
20240322,104900,1546494300,625,624,625,624,2565
|
|
20240322,104800,1544892679,624,622,624,622,471
|
|
20240322,104700,1544599080,622,620,622,620,118
|
|
20240322,104600,1544525709,622,622,624,620,30513
|
|
20240322,104500,1525546862,621,618,621,615,154589
|
|
20240322,104400,1429756759,618,617,618,615,22958
|
|
20240322,104300,1415579116,615,616,616,615,424
|
|
20240322,104200,1415318355,615,614,615,614,4493
|
|
20240322,104100,1412557040,615,615,615,615,1975
|
|
20240322,104000,1411342415,616,616,616,616,3775
|
|
20240322,103900,1409017015,617,617,617,615,8488
|
|
20240322,103800,1403786645,617,615,617,615,4283
|
|
20240322,103700,1401152586,617,617,617,617,1304
|
|
20240322,103600,1400348018,618,618,618,618,487
|
|
20240322,103500,1400047052,618,616,619,616,85125
|
|
20240322,103400,1347528495,615,611,615,611,15124
|
|
20240322,103300,1338234535,611,611,611,611,0
|
|
20240322,103200,1338234535,611,611,611,611,3584
|
|
20240322,103100,1336044711,611,611,611,611,0
|
|
20240322,103000,1336044711,611,614,614,611,7800
|
|
20240322,102900,1331258511,615,615,615,615,121
|
|
20240322,102800,1331184096,615,613,615,613,558
|
|
20240322,102700,1330840928,611,610,611,610,5005
|
|
20240322,102600,1327782878,615,610,615,610,1062
|
|
20240322,102500,1327134748,615,615,615,615,2558
|
|
20240322,102400,1325561578,613,614,614,613,1000
|
|
20240322,102300,1324948078,615,610,615,610,11
|
|
20240322,102200,1324941363,610,610,610,610,2000
|
|
20240322,102100,1323721363,610,610,610,610,0
|
|
20240322,102000,1323721363,610,610,610,610,0
|
|
20240322,101900,1323721363,610,611,611,610,4010
|
|
20240322,101800,1321275253,611,614,615,611,3354
|
|
20240322,101700,1319217076,616,616,616,616,0
|
|
20240322,101600,1319217076,616,616,616,616,0
|
|
20240322,101500,1319217076,616,616,616,616,0
|
|
20240322,101400,1319217076,616,616,616,616,0
|
|
20240322,101300,1319217076,616,616,616,616,38083
|
|
20240322,101200,1295757948,617,617,617,617,0
|
|
20240322,101100,1295757948,617,617,617,617,1
|
|
20240322,101000,1295757331,617,611,617,611,7
|
|
20240322,100900,1295753023,611,611,611,611,1
|
|
20240322,100800,1295752412,617,610,617,610,3
|
|
20240322,100700,1295750569,613,616,616,613,30684
|
|
20240322,100600,1276940977,615,613,615,613,11318
|
|
20240322,100500,1269991039,613,610,613,610,4529
|
|
20240322,100400,1267216874,607,607,607,607,1005
|
|
20240322,100300,1266606839,608,610,610,608,123
|
|
20240322,100200,1266532049,609,610,610,609,3
|
|
20240322,100100,1266530220,608,609,609,608,2005
|
|
20240322,100000,1265311175,609,609,609,609,4
|
|
20240322,095900,1265308739,609,609,609,609,1000
|
|
20240322,095800,1264699739,610,610,610,610,325
|
|
20240322,095700,1264501489,610,610,610,610,0
|
|
20240322,095600,1264501489,610,615,615,610,3
|
|
20240322,095500,1264499649,610,616,616,610,9001
|
|
20240322,095400,1259003039,610,618,618,610,13288
|
|
20240322,095300,1250821166,618,618,618,617,38834
|
|
20240322,095200,1226831764,618,618,618,612,3675
|
|
20240322,095100,1224560938,618,617,619,617,22237
|
|
20240322,095000,1210818440,615,610,617,606,52911
|
|
20240322,094900,1178311697,606,607,610,606,6845
|
|
20240322,094800,1174145283,607,607,607,607,500
|
|
20240322,094700,1173841783,607,608,608,607,20
|
|
20240322,094600,1173829625,607,611,611,607,1002
|
|
20240322,094500,1173221403,611,607,611,607,6685
|
|
20240322,094400,1169160007,607,608,610,607,702
|
|
20240322,094300,1168733689,608,608,608,608,1146
|
|
20240322,094200,1168036921,608,608,608,608,7142
|
|
20240322,094100,1163694585,608,611,611,608,18796
|
|
20240322,094000,1152225383,611,611,611,611,11132
|
|
20240322,093900,1145423731,611,611,611,611,1
|
|
20240322,093800,1145423120,615,611,615,611,12
|
|
20240322,093700,1145415780,611,611,611,611,401
|
|
20240322,093600,1145170769,617,617,617,617,10810
|
|
20240322,093500,1138500999,617,613,617,613,16968
|
|
20240322,093400,1128061847,607,606,613,606,6110
|
|
20240322,093300,1124317543,612,611,612,605,78333
|
|
20240322,093200,1076537258,611,607,611,606,28140
|
|
20240322,093100,1059444934,607,611,612,607,3733
|
|
20240322,093000,1057160941,611,605,611,604,81203
|
|
20240322,092900,1007971792,604,609,609,603,12185
|
|
20240322,092800,1000601555,604,605,610,603,16931
|
|
20240322,092700,990284083,605,604,610,603,1440
|
|
20240322,092600,989409007,609,609,609,601,505
|
|
20240322,092500,989102889,604,609,610,604,16871
|
|
20240322,092400,978829070,608,604,608,604,3586
|
|
20240322,092300,976662326,604,604,610,602,23111
|
|
20240322,092200,962653464,610,609,610,603,11229
|
|
20240322,092100,955806107,604,604,610,604,11058
|
|
20240322,092000,949075047,604,607,608,601,25376
|
|
20240322,091900,933728158,608,603,608,600,16294
|
|
20240322,091800,923890324,603,603,604,592,34437
|
|
20240322,091700,903308001,604,614,614,604,114742
|
|
20240322,091600,833712150,607,614,614,607,36710
|
|
20240322,091500,811366336,609,616,622,608,82930
|
|
20240322,091400,760641647,622,623,629,609,74416
|
|
20240322,091300,714833264,629,627,633,621,115451
|
|
20240322,091200,642294289,621,624,629,615,59755
|
|
20240322,091100,604926960,614,612,629,610,31875
|
|
20240322,091000,585239348,613,618,619,612,27663
|
|
20240322,090900,568164084,618,612,619,608,31896
|
|
20240322,090800,548578483,612,610,612,607,38492
|
|
20240322,090700,525127229,610,617,617,610,20207
|
|
20240322,090600,512736703,617,615,617,611,31483
|
|
20240322,090500,493418241,616,621,629,615,39204
|
|
20240322,090400,469124138,630,637,637,609,101722
|
|
20240322,090300,405907144,627,654,660,622,340451
|
|
20240322,090200,185062909,666,666,666,666,0
|
|
20240322,090100,185062909,666,659,666,645,120102
|
|
20240322,090000,106560656,659,606,665,606,168532
|