620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191700,1786731253,683,683,683,683,36433
|
|
20240325,191600,1786731253,683,683,683,683,0
|
|
20240325,191500,1786731253,683,683,683,683,0
|
|
20240325,191400,1786731253,683,683,683,683,0
|
|
20240325,191300,1786731253,683,683,683,683,0
|
|
20240325,191200,1786731253,683,683,683,683,0
|
|
20240325,191100,1786731253,683,683,683,683,0
|
|
20240325,191000,1786731253,683,683,683,683,0
|
|
20240325,190900,1786731253,683,683,683,683,0
|
|
20240325,190800,1786731253,683,683,683,683,0
|
|
20240325,190700,1786731253,683,683,683,683,0
|
|
20240325,190600,1786731253,683,683,683,683,0
|
|
20240325,190500,1786731253,683,683,683,683,0
|
|
20240325,190400,1786731253,683,683,683,683,0
|
|
20240325,190300,1786731253,683,683,683,683,0
|
|
20240325,190200,1786731253,683,683,683,683,0
|
|
20240325,190100,1786731253,683,683,683,683,0
|
|
20240325,190000,1786731253,683,683,683,683,0
|
|
20240325,185900,1786731253,683,683,683,683,0
|
|
20240325,185800,1786731253,683,683,683,683,0
|
|
20240325,185700,1786731253,683,683,683,683,0
|
|
20240325,185600,1786731253,683,683,683,683,0
|
|
20240325,185500,1786731253,683,683,683,683,0
|
|
20240325,185400,1786731253,683,683,683,683,0
|
|
20240325,185300,1786731253,683,683,683,683,0
|
|
20240325,185200,1786731253,683,683,683,683,0
|
|
20240325,185100,1786731253,683,683,683,683,0
|
|
20240325,185000,1786731253,683,683,683,683,0
|
|
20240325,184900,1786731253,683,683,683,683,0
|
|
20240325,184800,1786731253,683,683,683,683,0
|
|
20240325,184700,1786731253,683,683,683,683,36433
|
|
20240325,184600,1786731253,683,683,683,683,0
|
|
20240325,184500,1786731253,683,683,683,683,0
|
|
20240325,184400,1786731253,683,683,683,683,0
|
|
20240325,184300,1786731253,683,683,683,683,0
|
|
20240325,184200,1786731253,683,683,683,683,0
|
|
20240325,184100,1786731253,683,683,683,683,0
|
|
20240325,184000,1786731253,683,683,683,683,0
|
|
20240325,183900,1786731253,683,683,683,683,0
|
|
20240325,183800,1786731253,683,683,683,683,0
|
|
20240325,183700,1786731253,683,683,683,683,0
|
|
20240325,183600,1786731253,683,683,683,683,0
|
|
20240325,183500,1786731253,683,683,683,683,0
|
|
20240325,183400,1786731253,683,683,683,683,0
|
|
20240325,183300,1786731253,683,683,683,683,0
|
|
20240325,183200,1786731253,683,683,683,683,0
|
|
20240325,183100,1786731253,683,683,683,683,0
|
|
20240325,183000,1786731253,683,683,683,683,0
|
|
20240325,182900,1786731253,683,683,683,683,0
|
|
20240325,182800,1786731253,683,683,683,683,0
|
|
20240325,182700,1786731253,683,683,683,683,0
|
|
20240325,182600,1786731253,683,683,683,683,0
|
|
20240325,182500,1786731253,683,683,683,683,0
|
|
20240325,182400,1786731253,683,683,683,683,0
|
|
20240325,182300,1786731253,683,683,683,683,0
|
|
20240325,182200,1786731253,683,683,683,683,0
|
|
20240325,182100,1786731253,683,683,683,683,0
|
|
20240325,182000,1786731253,683,683,683,683,0
|
|
20240325,181900,1786731253,683,683,683,683,0
|
|
20240325,181800,1786731253,683,683,683,683,0
|
|
20240325,181700,1786731253,683,683,683,683,36433
|
|
20240325,181600,1786731253,683,683,683,683,0
|
|
20240325,181500,1786731253,683,683,683,683,0
|
|
20240325,181400,1786731253,683,683,683,683,0
|
|
20240325,181300,1786731253,683,683,683,683,0
|
|
20240325,181200,1786731253,683,683,683,683,0
|
|
20240325,181100,1786731253,683,683,683,683,0
|
|
20240325,181000,1786731253,683,683,683,683,0
|
|
20240325,180900,1786731253,683,683,683,683,0
|
|
20240325,180800,1786731253,683,683,683,683,0
|
|
20240325,180700,1786731253,683,683,683,683,0
|
|
20240325,180600,1786731253,683,683,683,683,0
|
|
20240325,180500,1786731253,683,683,683,683,0
|
|
20240325,180400,1786731253,683,683,683,683,0
|
|
20240325,180300,1786731253,683,683,683,683,0
|
|
20240325,180200,1786731253,683,683,683,683,0
|
|
20240325,180100,1786731253,683,683,683,683,0
|
|
20240325,180000,1786731253,683,683,683,683,0
|
|
20240325,175900,1786731253,683,683,683,683,0
|
|
20240325,175800,1786731253,683,683,683,683,0
|
|
20240325,175700,1786731253,683,683,683,683,0
|
|
20240325,175600,1786731253,683,683,683,683,0
|
|
20240325,175500,1786731253,683,683,683,683,0
|
|
20240325,175400,1786731253,683,683,683,683,0
|
|
20240325,175300,1786731253,683,683,683,683,0
|
|
20240325,175200,1786731253,683,683,683,683,0
|
|
20240325,175100,1786731253,683,683,683,683,0
|
|
20240325,175000,1786731253,683,683,683,683,0
|
|
20240325,174900,1786731253,683,683,683,683,0
|
|
20240325,174800,1786731253,683,683,683,683,0
|
|
20240325,174700,1786731253,683,683,683,683,36433
|
|
20240325,174600,1786731253,683,683,683,683,0
|
|
20240325,174500,1786731253,683,683,683,683,0
|
|
20240325,174400,1786731253,683,683,683,683,0
|
|
20240325,174300,1786731253,683,683,683,683,0
|
|
20240325,174200,1786731253,683,683,683,683,0
|
|
20240325,174100,1786731253,683,683,683,683,0
|
|
20240325,174000,1786731253,683,683,683,683,0
|
|
20240325,173900,1786731253,683,683,683,683,0
|
|
20240325,173800,1786731253,683,683,683,683,0
|
|
20240325,173700,1786731253,683,683,683,683,0
|
|
20240325,173600,1786731253,683,683,683,683,0
|
|
20240325,173500,1786731253,683,683,683,683,0
|
|
20240325,173400,1786731253,683,683,683,683,0
|
|
20240325,173300,1786731253,683,683,683,683,0
|
|
20240325,173200,1786731253,683,683,683,683,0
|
|
20240325,173100,1786731253,683,683,683,683,0
|
|
20240325,173000,1786731253,683,683,683,683,0
|
|
20240325,172900,1786731253,683,683,683,683,0
|
|
20240325,172800,1786731253,683,683,683,683,0
|
|
20240325,172700,1786731253,683,683,683,683,0
|
|
20240325,172600,1786731253,683,683,683,683,0
|
|
20240325,172500,1786731253,683,683,683,683,0
|
|
20240325,172400,1786731253,683,683,683,683,0
|
|
20240325,172300,1786731253,683,683,683,683,0
|
|
20240325,172200,1786731253,683,683,683,683,0
|
|
20240325,172100,1786731253,683,683,683,683,0
|
|
20240325,172000,1786731253,683,683,683,683,0
|
|
20240325,171900,1786731253,683,683,683,683,0
|
|
20240325,171800,1786731253,683,683,683,683,0
|
|
20240325,171700,1786731253,683,683,683,683,36433
|
|
20240325,171600,1786731253,683,683,683,683,0
|
|
20240325,171500,1786731253,683,683,683,683,0
|
|
20240325,171400,1786731253,683,683,683,683,0
|
|
20240325,171300,1786731253,683,683,683,683,0
|
|
20240325,171200,1786731253,683,683,683,683,0
|
|
20240325,171100,1786731253,683,683,683,683,0
|
|
20240325,171000,1786731253,683,683,683,683,0
|
|
20240325,170900,1786731253,683,683,683,683,0
|
|
20240325,170800,1786731253,683,683,683,683,0
|
|
20240325,170700,1786731253,683,683,683,683,0
|
|
20240325,170600,1786731253,683,683,683,683,0
|
|
20240325,170500,1786731253,683,683,683,683,0
|
|
20240325,170400,1786731253,683,683,683,683,0
|
|
20240325,170300,1786731253,683,683,683,683,0
|
|
20240325,170200,1786731253,683,683,683,683,0
|
|
20240325,170100,1786731253,683,683,683,683,0
|
|
20240325,170000,1786731253,683,683,683,683,0
|
|
20240325,165900,1786731253,683,683,683,683,0
|
|
20240325,165800,1786731253,683,683,683,683,0
|
|
20240325,165700,1786731253,683,683,683,683,0
|
|
20240325,165600,1786731253,683,683,683,683,0
|
|
20240325,165500,1786731253,683,683,683,683,0
|
|
20240325,165400,1786731253,683,683,683,683,0
|
|
20240325,165300,1786731253,683,683,683,683,0
|
|
20240325,165200,1786731253,683,683,683,683,0
|
|
20240325,165100,1786731253,683,683,683,683,0
|
|
20240325,165000,1786731253,683,683,683,683,0
|
|
20240325,164900,1786731253,683,683,683,683,0
|
|
20240325,164800,1786731253,683,683,683,683,0
|
|
20240325,164700,1786731253,683,683,683,683,36433
|
|
20240325,164600,1786731253,683,683,683,683,0
|
|
20240325,164500,1786731253,683,683,683,683,0
|
|
20240325,164400,1786731253,683,683,683,683,0
|
|
20240325,164300,1786731253,683,683,683,683,0
|
|
20240325,164200,1786731253,683,683,683,683,0
|
|
20240325,164100,1786731253,683,683,683,683,0
|
|
20240325,164000,1786731253,683,683,683,683,0
|
|
20240325,163900,1786731253,683,683,683,683,0
|
|
20240325,163800,1786731253,683,683,683,683,0
|
|
20240325,163700,1786731253,683,683,683,683,0
|
|
20240325,163600,1786731253,683,683,683,683,0
|
|
20240325,163500,1786731253,683,683,683,683,0
|
|
20240325,163400,1786731253,683,683,683,683,0
|
|
20240325,163300,1786731253,683,683,683,683,0
|
|
20240325,163200,1786731253,683,683,683,683,0
|
|
20240325,163100,1786731253,683,683,683,683,0
|
|
20240325,163000,1786731253,683,683,683,683,0
|
|
20240325,162900,1786731253,683,683,683,683,0
|
|
20240325,162800,1786731253,683,683,683,683,0
|
|
20240325,162700,1786731253,683,683,683,683,0
|
|
20240325,162600,1786731253,683,683,683,683,0
|
|
20240325,162500,1786731253,683,683,683,683,0
|
|
20240325,162400,1786731253,683,683,683,683,0
|
|
20240325,162300,1786731253,683,683,683,683,0
|
|
20240325,162200,1786731253,683,683,683,683,0
|
|
20240325,162100,1786731253,683,683,683,683,0
|
|
20240325,162000,1786731253,683,683,683,683,0
|
|
20240325,161900,1786731253,683,683,683,683,0
|
|
20240325,161800,1786731253,683,683,683,683,0
|
|
20240325,161700,1786731253,683,683,683,683,36433
|
|
20240325,161600,1786731253,683,683,683,683,0
|
|
20240325,161500,1786731253,683,683,683,683,0
|
|
20240325,161400,1786731253,683,683,683,683,0
|
|
20240325,161300,1786731253,683,683,683,683,0
|
|
20240325,161200,1786731253,683,683,683,683,0
|
|
20240325,161100,1786731253,683,683,683,683,0
|
|
20240325,161000,1786731253,683,683,683,683,0
|
|
20240325,160900,1786731253,683,683,683,683,0
|
|
20240325,160800,1786731253,683,683,683,683,0
|
|
20240325,160700,1786731253,683,683,683,683,0
|
|
20240325,160600,1786731253,683,683,683,683,0
|
|
20240325,160500,1786731253,683,683,683,683,0
|
|
20240325,160400,1786731253,683,683,683,683,0
|
|
20240325,160300,1786731253,683,683,683,683,0
|
|
20240325,160200,1786731253,683,683,683,683,0
|
|
20240325,160100,1786731253,683,683,683,683,0
|
|
20240325,160000,1786731253,683,683,683,683,0
|
|
20240325,155900,1786731253,683,683,683,683,0
|
|
20240325,155800,1786731253,683,683,683,683,0
|
|
20240325,155700,1786731253,683,683,683,683,0
|
|
20240325,155600,1786731253,683,683,683,683,0
|
|
20240325,155500,1786731253,683,683,683,683,0
|
|
20240325,155400,1786731253,683,683,683,683,0
|
|
20240325,155300,1786731253,683,683,683,683,0
|
|
20240325,155200,1786731253,683,683,683,683,0
|
|
20240325,155100,1786731253,683,683,683,683,0
|
|
20240325,155000,1786731253,683,683,683,683,0
|
|
20240325,154900,1786731253,683,683,683,683,0
|
|
20240325,154800,1786731253,683,683,683,683,0
|
|
20240325,154700,1786731253,683,683,683,683,36433
|
|
20240325,154600,1786731253,683,683,683,683,0
|
|
20240325,154500,1786731253,683,683,683,683,0
|
|
20240325,154400,1786731253,683,683,683,683,0
|
|
20240325,154300,1786731253,683,683,683,683,0
|
|
20240325,154200,1786731253,683,683,683,683,0
|
|
20240325,154100,1786731253,683,683,683,683,0
|
|
20240325,154000,1786731253,683,683,683,683,0
|
|
20240325,153900,1786731253,683,683,683,683,0
|
|
20240325,153800,1786731253,683,683,683,683,0
|
|
20240325,153700,1786731253,683,683,683,683,0
|
|
20240325,153600,1786731253,683,683,683,683,0
|
|
20240325,153500,1786731253,683,683,683,683,0
|
|
20240325,153400,1786731253,683,683,683,683,0
|
|
20240325,153300,1786731253,683,683,683,683,0
|
|
20240325,153200,1786731253,683,683,683,683,0
|
|
20240325,153100,1786731253,683,683,683,683,0
|
|
20240325,153000,1786731253,683,683,683,683,36433
|
|
20240325,152900,1761847514,684,684,684,684,0
|
|
20240325,152800,1761847514,684,684,684,684,0
|
|
20240325,152700,1761847514,684,684,684,684,0
|
|
20240325,152600,1761847514,684,684,684,684,0
|
|
20240325,152500,1761847514,684,684,684,684,0
|
|
20240325,152400,1761847514,684,684,684,684,0
|
|
20240325,152300,1761847514,684,684,684,684,0
|
|
20240325,152200,1761847514,684,684,684,684,0
|
|
20240325,152100,1761847514,684,684,684,684,0
|
|
20240325,152000,1761847514,684,684,684,684,0
|
|
20240325,151900,1761847514,684,689,689,684,3984
|
|
20240325,151800,1759117988,689,691,691,689,1540
|
|
20240325,151700,1758054875,691,692,692,691,2800
|
|
20240325,151600,1756119575,692,693,693,692,2550
|
|
20240325,151500,1754353725,693,694,694,693,1950
|
|
20240325,151400,1753001375,695,696,696,695,2503
|
|
20240325,151300,1751260790,696,695,697,694,16597
|
|
20240325,151200,1739712098,694,695,695,694,11497
|
|
20240325,151100,1731722960,696,697,697,696,14508
|
|
20240325,151000,1721622576,697,697,698,697,14181
|
|
20240325,150900,1711735924,697,697,698,697,10710
|
|
20240325,150800,1704270054,697,697,697,697,6170
|
|
20240325,150700,1699969564,697,698,698,697,1298
|
|
20240325,150600,1699063567,697,697,697,697,100
|
|
20240325,150500,1698993867,698,697,698,697,22948
|
|
20240325,150400,1682989381,698,698,699,697,9697
|
|
20240325,150300,1676218734,698,698,698,698,1400
|
|
20240325,150200,1675241534,698,698,698,698,2649
|
|
20240325,150100,1673392532,699,699,699,699,9832
|
|
20240325,150000,1666519964,698,697,698,697,4689
|
|
20240325,145900,1663247380,697,697,697,697,0
|
|
20240325,145800,1663247380,697,698,698,697,1384
|
|
20240325,145700,1662281732,698,700,700,698,25251
|
|
20240325,145600,1644637855,700,699,700,699,2100
|
|
20240325,145500,1643168355,699,700,700,699,10048
|
|
20240325,145400,1636134756,700,699,700,699,3029
|
|
20240325,145300,1634017484,699,699,699,699,2029
|
|
20240325,145200,1632599213,700,700,700,700,3110
|
|
20240325,145100,1630422213,699,699,699,699,5909
|
|
20240325,145000,1626291822,699,698,699,698,8973
|
|
20240325,144900,1620023295,699,699,699,699,933
|
|
20240325,144800,1619371128,699,694,699,694,2610
|
|
20240325,144700,1617555567,694,694,694,694,0
|
|
20240325,144600,1617555567,694,695,695,694,2280
|
|
20240325,144500,1615973241,696,696,696,696,101
|
|
20240325,144400,1615902945,696,697,697,696,13058
|
|
20240325,144300,1606814014,697,699,699,697,4216
|
|
20240325,144200,1603873882,697,697,697,697,4997
|
|
20240325,144100,1600390973,697,697,697,697,0
|
|
20240325,144000,1600390973,697,697,697,697,181
|
|
20240325,143900,1600264816,697,699,700,697,614
|
|
20240325,143800,1599836563,699,700,700,697,806
|
|
20240325,143700,1599272805,701,697,701,697,97968
|
|
20240325,143600,1530699796,697,689,698,689,68474
|
|
20240325,143500,1483118188,684,684,684,684,1112
|
|
20240325,143400,1482357580,690,690,690,690,0
|
|
20240325,143300,1482357580,690,690,690,690,0
|
|
20240325,143200,1482357580,690,690,690,690,7151
|
|
20240325,143100,1477423390,690,691,691,690,4
|
|
20240325,143000,1477420629,690,694,694,690,202
|
|
20240325,142900,1477281245,692,692,692,692,0
|
|
20240325,142800,1477281245,692,692,692,692,5729
|
|
20240325,142700,1473316777,693,693,693,693,0
|
|
20240325,142600,1473316777,693,693,693,693,3348
|
|
20240325,142500,1470996613,693,693,695,693,9653
|
|
20240325,142400,1464307082,693,693,693,693,300
|
|
20240325,142300,1464099182,693,693,693,693,0
|
|
20240325,142200,1464099182,693,690,693,690,20290
|
|
20240325,142100,1450056148,690,690,690,690,300
|
|
20240325,142000,1449849148,690,690,690,690,500
|
|
20240325,141900,1449504148,690,690,690,690,1017
|
|
20240325,141800,1448802418,690,689,690,689,51928
|
|
20240325,141700,1412972186,689,689,689,689,0
|
|
20240325,141600,1412972186,689,689,689,689,1341
|
|
20240325,141500,1412048237,689,689,689,689,100
|
|
20240325,141400,1411979337,689,689,689,689,0
|
|
20240325,141300,1411979337,689,689,689,689,0
|
|
20240325,141200,1411979337,689,689,689,689,0
|
|
20240325,141100,1411979337,689,689,689,689,0
|
|
20240325,141000,1411979337,689,689,689,689,307
|
|
20240325,140900,1411767814,689,681,689,681,8400
|
|
20240325,140800,1406005509,676,676,676,676,0
|
|
20240325,140700,1406005509,676,676,676,676,15
|
|
20240325,140600,1405995369,682,682,682,682,0
|
|
20240325,140500,1405995369,682,682,682,682,0
|
|
20240325,140400,1405995369,682,682,682,682,240
|
|
20240325,140300,1405831689,684,684,684,684,0
|
|
20240325,140200,1405831689,684,680,684,680,687
|
|
20240325,140100,1405363970,674,674,674,674,0
|
|
20240325,140000,1405363970,674,674,674,674,1774
|
|
20240325,135900,1404168294,674,674,674,674,2932
|
|
20240325,135800,1402192126,674,675,675,674,2350
|
|
20240325,135700,1400606226,675,675,675,675,0
|
|
20240325,135600,1400606226,675,677,677,674,15271
|
|
20240325,135500,1390296554,677,677,677,677,0
|
|
20240325,135400,1390296554,677,677,677,677,284
|
|
20240325,135300,1390104286,677,678,678,677,2302
|
|
20240325,135200,1388543799,679,679,679,679,3427
|
|
20240325,135100,1386216866,679,679,679,679,50
|
|
20240325,135000,1386182916,679,679,679,679,0
|
|
20240325,134900,1386182916,679,679,679,679,0
|
|
20240325,134800,1386182916,679,679,679,679,0
|
|
20240325,134700,1386182916,679,679,679,679,0
|
|
20240325,134600,1386182916,679,679,679,679,0
|
|
20240325,134500,1386182916,679,679,679,679,0
|
|
20240325,134400,1386182916,679,679,679,679,0
|
|
20240325,134300,1386182916,679,679,679,679,0
|
|
20240325,134200,1386182916,679,679,679,679,785
|
|
20240325,134100,1385649901,680,680,680,680,18000
|
|
20240325,134000,1373409901,680,680,680,680,0
|
|
20240325,133900,1373409901,680,680,680,680,0
|
|
20240325,133800,1373409901,680,681,681,680,4888
|
|
20240325,133700,1370081273,681,681,681,681,276
|
|
20240325,133600,1369893317,684,684,684,684,0
|
|
20240325,133500,1369893317,684,683,684,683,15794
|
|
20240325,133400,1359105739,680,680,680,680,0
|
|
20240325,133300,1359105739,680,680,680,680,0
|
|
20240325,133200,1359105739,680,681,681,680,4813
|
|
20240325,133100,1355828261,681,681,681,681,0
|
|
20240325,133000,1355828261,681,681,681,681,2092
|
|
20240325,132900,1354403609,682,682,682,682,0
|
|
20240325,132800,1354403609,682,682,682,682,0
|
|
20240325,132700,1354403609,682,682,682,682,6645
|
|
20240325,132600,1349871719,683,683,683,683,6302
|
|
20240325,132500,1345567453,683,683,683,683,2
|
|
20240325,132400,1345566087,684,684,684,684,0
|
|
20240325,132300,1345566087,684,684,684,684,0
|
|
20240325,132200,1345566087,684,684,684,684,339
|
|
20240325,132100,1345334211,684,684,684,684,0
|
|
20240325,132000,1345334211,684,684,684,684,0
|
|
20240325,131900,1345334211,684,684,684,684,0
|
|
20240325,131800,1345334211,684,684,684,684,0
|
|
20240325,131700,1345334211,684,684,684,684,0
|
|
20240325,131600,1345334211,684,684,684,684,0
|
|
20240325,131500,1345334211,684,684,684,684,1589
|
|
20240325,131400,1344247335,685,685,685,685,641
|
|
20240325,131300,1343808250,685,684,686,684,81
|
|
20240325,131200,1343752783,684,684,684,684,91
|
|
20240325,131100,1343690539,684,685,685,684,92
|
|
20240325,131000,1343627524,685,685,685,685,802
|
|
20240325,130900,1343078154,685,685,685,685,0
|
|
20240325,130800,1343078154,685,685,685,685,84
|
|
20240325,130700,1343020614,685,685,685,685,769
|
|
20240325,130600,1342493849,685,685,685,685,0
|
|
20240325,130500,1342493849,685,685,685,685,1668
|
|
20240325,130400,1341351269,685,685,685,685,0
|
|
20240325,130300,1341351269,685,685,685,685,2
|
|
20240325,130200,1341349899,684,684,684,684,0
|
|
20240325,130100,1341349899,684,684,684,684,100
|
|
20240325,130000,1341281499,684,684,684,684,162
|
|
20240325,125900,1341170691,684,684,684,684,4749
|
|
20240325,125800,1337922375,683,683,683,683,0
|
|
20240325,125700,1337922375,683,683,683,683,0
|
|
20240325,125600,1337922375,683,683,683,683,0
|
|
20240325,125500,1337922375,683,683,683,683,2000
|
|
20240325,125400,1336556375,683,683,683,683,1319
|
|
20240325,125300,1335655498,683,683,683,683,1000
|
|
20240325,125200,1334972498,683,683,683,683,1500
|
|
20240325,125100,1333947998,683,685,685,683,1942
|
|
20240325,125000,1332620710,685,685,685,685,573
|
|
20240325,124900,1332228205,686,686,686,686,832
|
|
20240325,124800,1331657453,689,689,689,689,0
|
|
20240325,124700,1331657453,689,689,689,689,0
|
|
20240325,124600,1331657453,689,689,689,689,0
|
|
20240325,124500,1331657453,689,689,689,689,0
|
|
20240325,124400,1331657453,689,689,689,689,0
|
|
20240325,124300,1331657453,689,689,689,689,0
|
|
20240325,124200,1331657453,689,689,689,689,0
|
|
20240325,124100,1331657453,689,689,689,689,1
|
|
20240325,124000,1331656764,689,689,689,689,0
|
|
20240325,123900,1331656764,689,689,689,689,0
|
|
20240325,123800,1331656764,689,689,689,689,0
|
|
20240325,123700,1331656764,689,689,689,689,0
|
|
20240325,123600,1331656764,689,689,689,689,0
|
|
20240325,123500,1331656764,689,689,689,689,0
|
|
20240325,123400,1331656764,689,689,689,689,145
|
|
20240325,123300,1331556859,689,689,689,689,0
|
|
20240325,123200,1331556859,689,689,689,689,0
|
|
20240325,123100,1331556859,689,689,689,689,0
|
|
20240325,123000,1331556859,689,689,689,689,0
|
|
20240325,122900,1331556859,689,689,689,689,0
|
|
20240325,122800,1331556859,689,689,689,689,0
|
|
20240325,122700,1331556859,689,689,689,689,0
|
|
20240325,122600,1331556859,689,689,689,689,0
|
|
20240325,122500,1331556859,689,688,689,688,1248
|
|
20240325,122400,1330698232,681,681,681,681,0
|
|
20240325,122300,1330698232,681,681,681,681,0
|
|
20240325,122200,1330698232,681,681,681,681,0
|
|
20240325,122100,1330698232,681,681,681,681,0
|
|
20240325,122000,1330698232,681,681,681,681,1
|
|
20240325,121900,1330697551,681,681,681,681,0
|
|
20240325,121800,1330697551,681,681,681,681,143
|
|
20240325,121700,1330600168,681,681,681,681,0
|
|
20240325,121600,1330600168,681,681,681,681,0
|
|
20240325,121500,1330600168,681,682,682,681,3400
|
|
20240325,121400,1328284548,686,686,686,686,1755
|
|
20240325,121300,1327080618,687,687,687,687,0
|
|
20240325,121200,1327080618,687,687,687,687,555
|
|
20240325,121100,1326699333,686,687,687,686,5010
|
|
20240325,121000,1323258804,686,687,687,686,390
|
|
20240325,120900,1322991259,686,687,687,686,122
|
|
20240325,120800,1322907555,687,692,692,687,13490
|
|
20240325,120700,1313601890,692,692,692,692,2140
|
|
20240325,120600,1312121010,693,693,693,693,140
|
|
20240325,120500,1312023990,693,693,693,693,0
|
|
20240325,120400,1312023990,693,693,693,693,1359
|
|
20240325,120300,1311082203,695,695,695,695,0
|
|
20240325,120200,1311082203,695,696,696,695,3339
|
|
20240325,120100,1308760409,696,696,696,696,0
|
|
20240325,120000,1308760409,696,696,696,695,10918
|
|
20240325,115900,1301163481,696,694,696,694,2641
|
|
20240325,115800,1299325365,695,693,695,693,7100
|
|
20240325,115700,1294390938,693,690,693,690,9165
|
|
20240325,115600,1288044531,690,690,690,690,2067
|
|
20240325,115500,1286618301,690,689,690,689,2471
|
|
20240325,115400,1284914748,689,689,689,689,1481
|
|
20240325,115300,1283894339,688,684,688,684,11319
|
|
20240325,115200,1276132804,683,683,683,683,1028
|
|
20240325,115100,1275430680,681,682,683,681,397
|
|
20240325,115000,1275159891,681,679,681,679,5645
|
|
20240325,114900,1271318647,678,678,678,678,1000
|
|
20240325,114800,1270640647,677,677,677,677,1999
|
|
20240325,114700,1269287324,676,676,676,676,0
|
|
20240325,114600,1269287324,676,675,676,675,3000
|
|
20240325,114500,1267261324,676,676,676,676,0
|
|
20240325,114400,1267261324,676,673,676,673,28045
|
|
20240325,114300,1248332949,673,673,673,673,2000
|
|
20240325,114200,1246986949,673,673,673,673,5926
|
|
20240325,114100,1242998751,673,673,673,673,4029
|
|
20240325,114000,1240287234,674,674,674,674,3000
|
|
20240325,113900,1238265234,674,675,675,674,1570
|
|
20240325,113800,1237205884,675,675,675,675,100
|
|
20240325,113700,1237138384,675,675,675,675,0
|
|
20240325,113600,1237138384,675,675,675,675,695
|
|
20240325,113500,1236669259,675,674,675,674,3126
|
|
20240325,113400,1234561019,674,674,674,674,1000
|
|
20240325,113300,1233887019,674,674,674,674,1000
|
|
20240325,113200,1233213019,674,673,674,673,2521
|
|
20240325,113100,1231514865,673,673,674,673,4895
|
|
20240325,113000,1228219030,673,673,674,673,3500
|
|
20240325,112900,1225862530,673,675,675,673,37771
|
|
20240325,112800,1200394884,675,675,675,675,5768
|
|
20240325,112700,1196501484,676,675,676,675,2007
|
|
20240325,112600,1195145759,675,676,676,675,157
|
|
20240325,112500,1195039777,676,676,676,676,894
|
|
20240325,112400,1194435433,676,677,677,676,1020
|
|
20240325,112300,1193745912,676,676,676,676,5015
|
|
20240325,112200,1190355772,677,676,677,676,2000
|
|
20240325,112100,1189002772,676,677,677,676,1003
|
|
20240325,112000,1188323744,677,677,677,677,2381
|
|
20240325,111900,1186711807,676,677,677,676,2747
|
|
20240325,111800,1184853088,677,676,677,676,3858
|
|
20240325,111700,1182243227,676,676,676,676,1032
|
|
20240325,111600,1181545595,676,676,677,676,3000
|
|
20240325,111500,1179516595,676,676,676,676,4611
|
|
20240325,111400,1176399559,676,676,676,676,1000
|
|
20240325,111300,1175723559,677,677,677,676,3000
|
|
20240325,111200,1173693559,677,677,677,677,1000
|
|
20240325,111100,1173016559,677,675,677,675,3913
|
|
20240325,111000,1170371338,676,676,677,676,12120
|
|
20240325,110900,1162176718,676,677,677,676,3638
|
|
20240325,110800,1159716930,677,678,678,677,5526
|
|
20240325,110700,1155974828,677,676,680,676,5000
|
|
20240325,110600,1152583408,679,679,679,679,0
|
|
20240325,110500,1152583408,679,679,679,679,1000
|
|
20240325,110400,1151904408,679,676,679,676,4438
|
|
20240325,110300,1148897005,676,677,678,675,11928
|
|
20240325,110200,1140833215,677,677,677,677,1071
|
|
20240325,110100,1140108148,677,677,677,677,1000
|
|
20240325,110000,1139431148,678,678,678,678,1000
|
|
20240325,105900,1138753148,678,678,678,678,2000
|
|
20240325,105800,1137397148,679,679,679,679,661
|
|
20240325,105700,1136948329,680,676,680,676,2700
|
|
20240325,105600,1135114929,678,676,678,676,3352
|
|
20240325,105500,1132845877,675,675,675,674,2162
|
|
20240325,105400,1131386548,675,675,675,675,6671
|
|
20240325,105300,1126883623,675,675,675,675,5710
|
|
20240325,105200,1123029373,676,676,676,675,8458
|
|
20240325,105100,1117318475,676,677,677,676,7486
|
|
20240325,105000,1112254205,677,677,677,677,1593
|
|
20240325,104900,1111175744,680,679,680,679,1138
|
|
20240325,104800,1110402904,680,677,680,677,2004
|
|
20240325,104700,1109046184,677,679,681,677,3001
|
|
20240325,104600,1107005551,678,679,679,678,4569
|
|
20240325,104500,1103904700,680,680,680,680,0
|
|
20240325,104400,1103904700,680,680,680,680,2000
|
|
20240325,104300,1102544700,680,680,680,680,1000
|
|
20240325,104200,1101864700,680,680,680,680,1500
|
|
20240325,104100,1100844700,682,680,682,680,6099
|
|
20240325,104000,1096691380,680,682,682,680,1554
|
|
20240325,103900,1095631660,682,682,682,682,4221
|
|
20240325,103800,1092752938,682,682,682,682,2499
|
|
20240325,103700,1091048620,682,682,682,682,1
|
|
20240325,103600,1091047938,680,680,680,680,1002
|
|
20240325,103500,1090366578,680,680,680,680,2690
|
|
20240325,103400,1088537378,679,680,680,679,1734
|
|
20240325,103300,1087358491,684,684,684,684,1529
|
|
20240325,103200,1086312655,684,680,684,680,2503
|
|
20240325,103100,1084607371,680,679,680,679,3268
|
|
20240325,103000,1082386441,677,677,677,677,1000
|
|
20240325,102900,1081709441,677,677,677,677,0
|
|
20240325,102800,1081709441,677,677,677,675,6974
|
|
20240325,102700,1076995439,677,682,682,677,2625
|
|
20240325,102600,1075210795,682,686,686,682,13867
|
|
20240325,102500,1065733286,686,686,686,686,500
|
|
20240325,102400,1065390286,687,687,687,687,703
|
|
20240325,102300,1064907325,688,688,693,688,2184
|
|
20240325,102200,1063404723,688,688,688,688,1501
|
|
20240325,102100,1062372035,688,694,694,688,81
|
|
20240325,102000,1062315833,694,693,694,692,13914
|
|
20240325,101900,1052678867,693,694,694,693,1582
|
|
20240325,101800,1051582521,696,696,696,696,20418
|
|
20240325,101700,1037371593,696,694,697,694,9140
|
|
20240325,101600,1031008358,694,692,695,692,4387
|
|
20240325,101500,1027961704,692,690,693,690,16892
|
|
20240325,101400,1016304892,685,685,685,685,0
|
|
20240325,101300,1016304892,685,685,690,685,3328
|
|
20240325,101200,1014008587,690,689,690,689,17000
|
|
20240325,101100,1002291587,687,685,687,684,22184
|
|
20240325,101000,987111531,685,685,685,685,1502
|
|
20240325,100900,986082661,684,684,684,684,1
|
|
20240325,100800,986081977,687,687,687,684,934
|
|
20240325,100700,985440322,687,684,687,684,1283
|
|
20240325,100600,984560054,683,686,686,683,18530
|
|
20240325,100500,971900198,686,687,687,686,3452
|
|
20240325,100400,969531569,687,689,689,687,13043
|
|
20240325,100300,960566652,688,688,690,688,4401
|
|
20240325,100200,957538742,688,690,690,688,35219
|
|
20240325,100100,933237648,692,691,692,690,289
|
|
20240325,100000,933038130,691,692,692,691,113
|
|
20240325,095900,932960034,693,691,693,691,551
|
|
20240325,095800,932578395,694,694,694,694,11
|
|
20240325,095700,932570761,690,690,694,690,24985
|
|
20240325,095600,915330851,690,697,697,690,15517
|
|
20240325,095500,904536614,697,701,701,697,6515
|
|
20240325,095400,899979334,701,701,701,701,3708
|
|
20240325,095300,897380026,701,700,701,696,67237
|
|
20240325,095200,850313822,700,699,700,698,13365
|
|
20240325,095100,840971598,700,697,700,697,61483
|
|
20240325,095000,797961608,699,697,699,696,14363
|
|
20240325,094900,787936862,697,697,697,697,35
|
|
20240325,094800,787912467,698,693,698,693,10005
|
|
20240325,094700,780940591,696,693,697,693,3127
|
|
20240325,094600,778761548,697,696,697,696,201
|
|
20240325,094500,778621641,697,692,697,689,21474
|
|
20240325,094400,763712500,693,692,693,692,383
|
|
20240325,094300,763447083,692,689,696,689,18453
|
|
20240325,094200,750671846,690,691,691,688,14137
|
|
20240325,094100,740929907,691,695,697,691,25651
|
|
20240325,094000,723120977,699,697,699,696,53403
|
|
20240325,093900,685824169,696,695,697,693,6287
|
|
20240325,093800,681444378,696,694,698,694,54445
|
|
20240325,093700,643611684,694,687,695,687,105912
|
|
20240325,093600,570480623,688,682,688,682,42701
|
|
20240325,093500,541126464,682,685,686,682,4966
|
|
20240325,093400,537719860,686,683,686,681,4127
|
|
20240325,093300,534907354,683,688,688,682,4052
|
|
20240325,093200,532140423,688,688,688,683,16950
|
|
20240325,093100,520489939,687,682,687,682,14179
|
|
20240325,093000,510761007,681,685,688,681,14423
|
|
20240325,092900,500862421,685,678,687,675,127566
|
|
20240325,092800,414053821,677,677,677,677,8040
|
|
20240325,092700,408610741,676,674,676,674,16151
|
|
20240325,092600,397707018,674,674,674,674,0
|
|
20240325,092500,397707018,674,668,674,668,6
|
|
20240325,092400,397702992,675,670,675,670,16874
|
|
20240325,092300,386333021,673,671,673,671,11264
|
|
20240325,092200,378763197,671,670,671,670,11587
|
|
20240325,092100,370989666,671,667,671,662,22227
|
|
20240325,092000,356189067,667,669,670,667,7848
|
|
20240325,091900,350942701,671,676,678,668,80073
|
|
20240325,091800,297156081,676,677,677,676,6286
|
|
20240325,091700,292901702,677,677,677,676,11000
|
|
20240325,091600,285458702,673,676,677,672,13128
|
|
20240325,091500,276579265,676,675,676,672,9009
|
|
20240325,091400,270503048,675,674,675,673,709
|
|
20240325,091300,270025084,674,676,676,671,4206
|
|
20240325,091200,267185042,676,675,677,675,22588
|
|
20240325,091100,251918525,675,670,676,666,34569
|
|
20240325,091000,228669842,667,670,670,667,7066
|
|
20240325,090900,223938750,674,674,677,666,53444
|
|
20240325,090800,187894679,673,661,673,661,18299
|
|
20240325,090700,175628834,663,665,673,660,30086
|
|
20240325,090600,155449728,666,656,666,654,37304
|
|
20240325,090500,130818869,656,650,656,650,230
|
|
20240325,090400,130668551,650,650,650,648,6862
|
|
20240325,090300,126208493,650,663,663,643,13417
|
|
20240325,090200,117471325,663,679,679,663,42090
|
|
20240325,090100,89242315,673,670,679,670,84433
|
|
20240325,090000,32237286,668,649,668,649,48905
|