612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190900,1137441341,666,666,666,666,22724
|
|
20240327,190800,1137441341,666,666,666,666,0
|
|
20240327,190700,1137441341,666,666,666,666,0
|
|
20240327,190600,1137441341,666,666,666,666,0
|
|
20240327,190500,1137441341,666,666,666,666,0
|
|
20240327,190400,1137441341,666,666,666,666,0
|
|
20240327,190300,1137441341,666,666,666,666,0
|
|
20240327,190200,1137441341,666,666,666,666,0
|
|
20240327,190100,1137441341,666,666,666,666,0
|
|
20240327,190000,1137441341,666,666,666,666,0
|
|
20240327,185900,1137441341,666,666,666,666,0
|
|
20240327,185800,1137441341,666,666,666,666,0
|
|
20240327,185700,1137441341,666,666,666,666,0
|
|
20240327,185600,1137441341,666,666,666,666,0
|
|
20240327,185500,1137441341,666,666,666,666,0
|
|
20240327,185400,1137441341,666,666,666,666,0
|
|
20240327,185300,1137441341,666,666,666,666,0
|
|
20240327,185200,1137441341,666,666,666,666,0
|
|
20240327,185100,1137441341,666,666,666,666,0
|
|
20240327,185000,1137441341,666,666,666,666,0
|
|
20240327,184900,1137441341,666,666,666,666,0
|
|
20240327,184800,1137441341,666,666,666,666,0
|
|
20240327,184700,1137441341,666,666,666,666,0
|
|
20240327,184600,1137441341,666,666,666,666,0
|
|
20240327,184500,1137441341,666,666,666,666,0
|
|
20240327,184400,1137441341,666,666,666,666,0
|
|
20240327,184300,1137441341,666,666,666,666,0
|
|
20240327,184200,1137441341,666,666,666,666,0
|
|
20240327,184100,1137441341,666,666,666,666,0
|
|
20240327,184000,1137441341,666,666,666,666,0
|
|
20240327,183900,1137441341,666,666,666,666,22724
|
|
20240327,183800,1137441341,666,666,666,666,0
|
|
20240327,183700,1137441341,666,666,666,666,0
|
|
20240327,183600,1137441341,666,666,666,666,0
|
|
20240327,183500,1137441341,666,666,666,666,0
|
|
20240327,183400,1137441341,666,666,666,666,0
|
|
20240327,183300,1137441341,666,666,666,666,0
|
|
20240327,183200,1137441341,666,666,666,666,0
|
|
20240327,183100,1137441341,666,666,666,666,0
|
|
20240327,183000,1137441341,666,666,666,666,0
|
|
20240327,182900,1137441341,666,666,666,666,0
|
|
20240327,182800,1137441341,666,666,666,666,0
|
|
20240327,182700,1137441341,666,666,666,666,0
|
|
20240327,182600,1137441341,666,666,666,666,0
|
|
20240327,182500,1137441341,666,666,666,666,0
|
|
20240327,182400,1137441341,666,666,666,666,0
|
|
20240327,182300,1137441341,666,666,666,666,0
|
|
20240327,182200,1137441341,666,666,666,666,0
|
|
20240327,182100,1137441341,666,666,666,666,0
|
|
20240327,182000,1137441341,666,666,666,666,0
|
|
20240327,181900,1137441341,666,666,666,666,0
|
|
20240327,181800,1137441341,666,666,666,666,0
|
|
20240327,181700,1137441341,666,666,666,666,0
|
|
20240327,181600,1137441341,666,666,666,666,0
|
|
20240327,181500,1137441341,666,666,666,666,0
|
|
20240327,181400,1137441341,666,666,666,666,0
|
|
20240327,181300,1137441341,666,666,666,666,0
|
|
20240327,181200,1137441341,666,666,666,666,0
|
|
20240327,181100,1137441341,666,666,666,666,0
|
|
20240327,181000,1137441341,666,666,666,666,0
|
|
20240327,180900,1137441341,666,666,666,666,22724
|
|
20240327,180800,1137441341,666,666,666,666,0
|
|
20240327,180700,1137441341,666,666,666,666,0
|
|
20240327,180600,1137441341,666,666,666,666,0
|
|
20240327,180500,1137441341,666,666,666,666,0
|
|
20240327,180400,1137441341,666,666,666,666,0
|
|
20240327,180300,1137441341,666,666,666,666,0
|
|
20240327,180200,1137441341,666,666,666,666,0
|
|
20240327,180100,1137441341,666,666,666,666,0
|
|
20240327,180000,1137441341,666,666,666,666,0
|
|
20240327,175900,1137441341,666,666,666,666,0
|
|
20240327,175800,1137441341,666,666,666,666,0
|
|
20240327,175700,1137441341,666,666,666,666,0
|
|
20240327,175600,1137441341,666,666,666,666,0
|
|
20240327,175500,1137441341,666,666,666,666,0
|
|
20240327,175400,1137441341,666,666,666,666,0
|
|
20240327,175300,1137441341,666,666,666,666,0
|
|
20240327,175200,1137441341,666,666,666,666,0
|
|
20240327,175100,1137441341,666,666,666,666,0
|
|
20240327,175000,1137441341,666,666,666,666,0
|
|
20240327,174900,1137441341,666,666,666,666,0
|
|
20240327,174800,1137441341,666,666,666,666,0
|
|
20240327,174700,1137441341,666,666,666,666,0
|
|
20240327,174600,1137441341,666,666,666,666,0
|
|
20240327,174500,1137441341,666,666,666,666,0
|
|
20240327,174400,1137441341,666,666,666,666,0
|
|
20240327,174300,1137441341,666,666,666,666,0
|
|
20240327,174200,1137441341,666,666,666,666,0
|
|
20240327,174100,1137441341,666,666,666,666,0
|
|
20240327,174000,1137441341,666,666,666,666,0
|
|
20240327,173900,1137441341,666,666,666,666,22724
|
|
20240327,173800,1137441341,666,666,666,666,0
|
|
20240327,173700,1137441341,666,666,666,666,0
|
|
20240327,173600,1137441341,666,666,666,666,0
|
|
20240327,173500,1137441341,666,666,666,666,0
|
|
20240327,173400,1137441341,666,666,666,666,0
|
|
20240327,173300,1137441341,666,666,666,666,0
|
|
20240327,173200,1137441341,666,666,666,666,0
|
|
20240327,173100,1137441341,666,666,666,666,0
|
|
20240327,173000,1137441341,666,666,666,666,0
|
|
20240327,172900,1137441341,666,666,666,666,0
|
|
20240327,172800,1137441341,666,666,666,666,0
|
|
20240327,172700,1137441341,666,666,666,666,0
|
|
20240327,172600,1137441341,666,666,666,666,0
|
|
20240327,172500,1137441341,666,666,666,666,0
|
|
20240327,172400,1137441341,666,666,666,666,0
|
|
20240327,172300,1137441341,666,666,666,666,0
|
|
20240327,172200,1137441341,666,666,666,666,0
|
|
20240327,172100,1137441341,666,666,666,666,0
|
|
20240327,172000,1137441341,666,666,666,666,0
|
|
20240327,171900,1137441341,666,666,666,666,0
|
|
20240327,171800,1137441341,666,666,666,666,0
|
|
20240327,171700,1137441341,666,666,666,666,0
|
|
20240327,171600,1137441341,666,666,666,666,0
|
|
20240327,171500,1137441341,666,666,666,666,0
|
|
20240327,171400,1137441341,666,666,666,666,0
|
|
20240327,171300,1137441341,666,666,666,666,0
|
|
20240327,171200,1137441341,666,666,666,666,0
|
|
20240327,171100,1137441341,666,666,666,666,0
|
|
20240327,171000,1137441341,666,666,666,666,0
|
|
20240327,170900,1137441341,666,666,666,666,22724
|
|
20240327,170800,1137441341,666,666,666,666,0
|
|
20240327,170700,1137441341,666,666,666,666,0
|
|
20240327,170600,1137441341,666,666,666,666,0
|
|
20240327,170500,1137441341,666,666,666,666,0
|
|
20240327,170400,1137441341,666,666,666,666,0
|
|
20240327,170300,1137441341,666,666,666,666,0
|
|
20240327,170200,1137441341,666,666,666,666,0
|
|
20240327,170100,1137441341,666,666,666,666,0
|
|
20240327,170000,1137441341,666,666,666,666,0
|
|
20240327,165900,1137441341,666,666,666,666,0
|
|
20240327,165800,1137441341,666,666,666,666,0
|
|
20240327,165700,1137441341,666,666,666,666,0
|
|
20240327,165600,1137441341,666,666,666,666,0
|
|
20240327,165500,1137441341,666,666,666,666,0
|
|
20240327,165400,1137441341,666,666,666,666,0
|
|
20240327,165300,1137441341,666,666,666,666,0
|
|
20240327,165200,1137441341,666,666,666,666,0
|
|
20240327,165100,1137441341,666,666,666,666,0
|
|
20240327,165000,1137441341,666,666,666,666,0
|
|
20240327,164900,1137441341,666,666,666,666,0
|
|
20240327,164800,1137441341,666,666,666,666,0
|
|
20240327,164700,1137441341,666,666,666,666,0
|
|
20240327,164600,1137441341,666,666,666,666,0
|
|
20240327,164500,1137441341,666,666,666,666,0
|
|
20240327,164400,1137441341,666,666,666,666,0
|
|
20240327,164300,1137441341,666,666,666,666,0
|
|
20240327,164200,1137441341,666,666,666,666,0
|
|
20240327,164100,1137441341,666,666,666,666,0
|
|
20240327,164000,1137441341,666,666,666,666,0
|
|
20240327,163900,1137441341,666,666,666,666,22724
|
|
20240327,163800,1137441341,666,666,666,666,0
|
|
20240327,163700,1137441341,666,666,666,666,0
|
|
20240327,163600,1137441341,666,666,666,666,0
|
|
20240327,163500,1137441341,666,666,666,666,0
|
|
20240327,163400,1137441341,666,666,666,666,0
|
|
20240327,163300,1137441341,666,666,666,666,0
|
|
20240327,163200,1137441341,666,666,666,666,0
|
|
20240327,163100,1137441341,666,666,666,666,0
|
|
20240327,163000,1137441341,666,666,666,666,0
|
|
20240327,162900,1137441341,666,666,666,666,0
|
|
20240327,162800,1137441341,666,666,666,666,0
|
|
20240327,162700,1137441341,666,666,666,666,0
|
|
20240327,162600,1137441341,666,666,666,666,0
|
|
20240327,162500,1137441341,666,666,666,666,0
|
|
20240327,162400,1137441341,666,666,666,666,0
|
|
20240327,162300,1137441341,666,666,666,666,0
|
|
20240327,162200,1137441341,666,666,666,666,0
|
|
20240327,162100,1137441341,666,666,666,666,0
|
|
20240327,162000,1137441341,666,666,666,666,0
|
|
20240327,161900,1137441341,666,666,666,666,0
|
|
20240327,161800,1137441341,666,666,666,666,0
|
|
20240327,161700,1137441341,666,666,666,666,0
|
|
20240327,161600,1137441341,666,666,666,666,0
|
|
20240327,161500,1137441341,666,666,666,666,0
|
|
20240327,161400,1137441341,666,666,666,666,0
|
|
20240327,161300,1137441341,666,666,666,666,0
|
|
20240327,161200,1137441341,666,666,666,666,0
|
|
20240327,161100,1137441341,666,666,666,666,0
|
|
20240327,161000,1137441341,666,666,666,666,0
|
|
20240327,160900,1137441341,666,666,666,666,22724
|
|
20240327,160800,1137441341,666,666,666,666,0
|
|
20240327,160700,1137441341,666,666,666,666,0
|
|
20240327,160600,1137441341,666,666,666,666,0
|
|
20240327,160500,1137441341,666,666,666,666,0
|
|
20240327,160400,1137441341,666,666,666,666,0
|
|
20240327,160300,1137441341,666,666,666,666,0
|
|
20240327,160200,1137441341,666,666,666,666,0
|
|
20240327,160100,1137441341,666,666,666,666,0
|
|
20240327,160000,1137441341,666,666,666,666,0
|
|
20240327,155900,1137441341,666,666,666,666,0
|
|
20240327,155800,1137441341,666,666,666,666,0
|
|
20240327,155700,1137441341,666,666,666,666,0
|
|
20240327,155600,1137441341,666,666,666,666,0
|
|
20240327,155500,1137441341,666,666,666,666,0
|
|
20240327,155400,1137441341,666,666,666,666,0
|
|
20240327,155300,1137441341,666,666,666,666,0
|
|
20240327,155200,1137441341,666,666,666,666,0
|
|
20240327,155100,1137441341,666,666,666,666,0
|
|
20240327,155000,1137441341,666,666,666,666,0
|
|
20240327,154900,1137441341,666,666,666,666,0
|
|
20240327,154800,1137441341,666,666,666,666,0
|
|
20240327,154700,1137441341,666,666,666,666,0
|
|
20240327,154600,1137441341,666,666,666,666,0
|
|
20240327,154500,1137441341,666,666,666,666,0
|
|
20240327,154400,1137441341,666,666,666,666,0
|
|
20240327,154300,1137441341,666,666,666,666,0
|
|
20240327,154200,1137441341,666,666,666,666,0
|
|
20240327,154100,1137441341,666,666,666,666,0
|
|
20240327,154000,1137441341,666,666,666,666,0
|
|
20240327,153900,1137441341,666,666,666,666,22724
|
|
20240327,153800,1137441341,666,666,666,666,0
|
|
20240327,153700,1137441341,666,666,666,666,0
|
|
20240327,153600,1137441341,666,666,666,666,0
|
|
20240327,153500,1137441341,666,666,666,666,0
|
|
20240327,153400,1137441341,666,666,666,666,0
|
|
20240327,153300,1137441341,666,666,666,666,0
|
|
20240327,153200,1137441341,666,666,666,666,0
|
|
20240327,153100,1137441341,666,666,666,666,0
|
|
20240327,153000,1137441341,666,666,666,666,22724
|
|
20240327,152900,1122307157,669,669,669,669,0
|
|
20240327,152800,1122307157,669,669,669,669,0
|
|
20240327,152700,1122307157,669,669,669,669,0
|
|
20240327,152600,1122307157,669,669,669,669,0
|
|
20240327,152500,1122307157,669,669,669,669,0
|
|
20240327,152400,1122307157,669,669,669,669,0
|
|
20240327,152300,1122307157,669,669,669,669,0
|
|
20240327,152200,1122307157,669,669,669,669,0
|
|
20240327,152100,1122307157,669,669,669,669,0
|
|
20240327,152000,1122307157,669,669,669,669,0
|
|
20240327,151900,1122307157,669,677,677,669,22705
|
|
20240327,151800,1107043819,676,678,678,676,744
|
|
20240327,151700,1106539631,677,681,686,677,1861
|
|
20240327,151600,1105275817,676,677,677,676,720
|
|
20240327,151500,1104788378,678,679,679,678,3489
|
|
20240327,151400,1102421836,686,686,686,686,0
|
|
20240327,151300,1102421836,686,686,686,686,7
|
|
20240327,151200,1102417034,678,678,678,678,0
|
|
20240327,151100,1102417034,678,680,680,678,650
|
|
20240327,151000,1101975038,684,681,684,681,3
|
|
20240327,150900,1101972992,680,680,684,680,1102
|
|
20240327,150800,1101219632,686,678,686,678,700
|
|
20240327,150700,1100742126,677,677,681,677,3314
|
|
20240327,150600,1098495744,679,679,679,678,3410
|
|
20240327,150500,1096183562,679,679,680,679,363
|
|
20240327,150400,1095936821,681,681,681,681,0
|
|
20240327,150300,1095936821,681,681,681,681,4
|
|
20240327,150200,1095934097,680,682,682,680,1004
|
|
20240327,150100,1095249375,679,682,682,679,101
|
|
20240327,150000,1095180496,678,682,682,678,101
|
|
20240327,145900,1095111618,678,679,682,678,1520
|
|
20240327,145800,1094079190,679,680,680,679,2
|
|
20240327,145700,1094077831,679,680,682,678,10520
|
|
20240327,145600,1086921339,680,679,680,679,108
|
|
20240327,145500,1086847903,680,680,680,680,1611
|
|
20240327,145400,1085752423,681,680,681,680,1501
|
|
20240327,145300,1084731742,681,681,681,680,12
|
|
20240327,145200,1084723571,681,681,682,680,134
|
|
20240327,145100,1084632207,680,679,682,679,507
|
|
20240327,145000,1084287440,680,678,680,678,1004
|
|
20240327,144900,1083605724,678,682,682,678,11735
|
|
20240327,144800,1075614088,686,686,686,686,0
|
|
20240327,144700,1075614088,686,686,686,686,2
|
|
20240327,144600,1075612716,682,682,686,682,5
|
|
20240327,144500,1075609302,682,682,682,682,0
|
|
20240327,144400,1075609302,682,682,682,682,27
|
|
20240327,144300,1075590888,682,682,682,682,0
|
|
20240327,144200,1075590888,682,683,683,682,1002
|
|
20240327,144100,1074906524,685,685,685,685,45
|
|
20240327,144000,1074875699,682,683,684,682,31
|
|
20240327,143900,1074854526,682,684,688,682,7074
|
|
20240327,143800,1070022402,684,684,684,684,0
|
|
20240327,143700,1070022402,684,684,684,684,393
|
|
20240327,143600,1069753590,684,684,684,684,0
|
|
20240327,143500,1069753590,684,684,684,684,0
|
|
20240327,143400,1069753590,684,684,684,684,0
|
|
20240327,143300,1069753590,684,684,684,684,2
|
|
20240327,143200,1069752222,689,689,689,689,0
|
|
20240327,143100,1069752222,689,689,689,689,1
|
|
20240327,143000,1069751533,684,684,684,684,0
|
|
20240327,142900,1069751533,684,684,684,684,0
|
|
20240327,142800,1069751533,684,684,684,684,0
|
|
20240327,142700,1069751533,684,684,684,684,0
|
|
20240327,142600,1069751533,684,684,684,684,1
|
|
20240327,142500,1069750849,684,686,686,684,6626
|
|
20240327,142400,1065210041,686,690,690,686,3
|
|
20240327,142300,1065207975,687,687,687,687,1210
|
|
20240327,142200,1064376705,687,687,687,687,501
|
|
20240327,142100,1064032518,684,684,684,684,300
|
|
20240327,142000,1063827318,684,684,684,684,86
|
|
20240327,141900,1063768494,685,685,685,685,0
|
|
20240327,141800,1063768494,685,685,685,685,1
|
|
20240327,141700,1063767809,687,687,687,687,0
|
|
20240327,141600,1063767809,687,687,687,687,290
|
|
20240327,141500,1063568579,689,689,689,689,0
|
|
20240327,141400,1063568579,689,689,689,689,440
|
|
20240327,141300,1063265419,689,689,689,689,0
|
|
20240327,141200,1063265419,689,689,689,689,412
|
|
20240327,141100,1062981551,689,689,689,689,0
|
|
20240327,141000,1062981551,689,689,689,689,1
|
|
20240327,140900,1062980862,683,683,683,683,0
|
|
20240327,140800,1062980862,683,683,683,683,0
|
|
20240327,140700,1062980862,683,683,683,683,1
|
|
20240327,140600,1062980179,685,685,685,685,2000
|
|
20240327,140500,1061610179,682,682,682,682,500
|
|
20240327,140400,1061269179,682,682,682,682,2181
|
|
20240327,140300,1059781737,682,684,684,682,11173
|
|
20240327,140200,1052152202,684,684,684,684,0
|
|
20240327,140100,1052152202,684,684,684,684,3260
|
|
20240327,140000,1049922362,684,685,685,684,2538
|
|
20240327,135900,1048185370,685,688,688,685,9997
|
|
20240327,135800,1041319212,689,689,689,689,1010
|
|
20240327,135700,1040623322,689,689,689,689,0
|
|
20240327,135600,1040623322,689,689,689,689,2134
|
|
20240327,135500,1039152996,689,689,689,689,1
|
|
20240327,135400,1039152307,690,690,690,690,1000
|
|
20240327,135300,1038462307,692,690,692,690,3001
|
|
20240327,135200,1036391615,690,690,690,690,1010
|
|
20240327,135100,1035694715,690,690,690,690,0
|
|
20240327,135000,1035694715,690,690,690,690,2000
|
|
20240327,134900,1034314715,689,689,689,689,0
|
|
20240327,134800,1034314715,689,689,689,689,0
|
|
20240327,134700,1034314715,689,689,689,689,0
|
|
20240327,134600,1034314715,689,689,689,689,0
|
|
20240327,134500,1034314715,689,689,689,689,95
|
|
20240327,134400,1034249260,689,689,689,689,0
|
|
20240327,134300,1034249260,689,690,690,689,3511
|
|
20240327,134200,1031829672,693,694,694,690,5586
|
|
20240327,134100,1027974825,691,691,691,691,5982
|
|
20240327,134000,1023841263,697,697,697,697,1000
|
|
20240327,133900,1023144263,697,698,698,692,3806
|
|
20240327,133800,1020510496,692,692,692,692,0
|
|
20240327,133700,1020510496,692,692,692,692,2221
|
|
20240327,133600,1018973564,693,694,694,693,2808
|
|
20240327,133500,1017027619,693,693,693,693,1
|
|
20240327,133400,1017026926,694,694,694,694,0
|
|
20240327,133300,1017026926,694,694,694,693,1918
|
|
20240327,133200,1015697250,693,694,694,693,2
|
|
20240327,133100,1015695863,693,697,697,693,5512
|
|
20240327,133000,1011863024,696,697,697,696,3
|
|
20240327,132900,1011860934,695,693,698,693,21282
|
|
20240327,132800,997053591,695,695,695,695,1
|
|
20240327,132700,997052896,694,694,694,694,956
|
|
20240327,132600,996389432,694,694,694,694,0
|
|
20240327,132500,996389432,694,694,694,694,0
|
|
20240327,132400,996389432,694,694,694,694,0
|
|
20240327,132300,996389432,694,694,694,694,0
|
|
20240327,132200,996389432,694,697,698,694,18003
|
|
20240327,132100,983872341,697,696,697,696,5163
|
|
20240327,132000,980274893,696,694,696,693,6300
|
|
20240327,131900,975895635,693,693,693,693,1
|
|
20240327,131800,975894942,694,694,694,694,4
|
|
20240327,131700,975892166,693,694,694,693,19
|
|
20240327,131600,975878981,693,693,693,693,1
|
|
20240327,131500,975878288,695,695,695,695,2
|
|
20240327,131400,975876898,692,692,692,692,0
|
|
20240327,131300,975876898,692,692,692,692,0
|
|
20240327,131200,975876898,692,692,692,692,0
|
|
20240327,131100,975876898,692,692,692,692,2000
|
|
20240327,131000,974492898,691,691,691,691,0
|
|
20240327,130900,974492898,691,691,691,691,0
|
|
20240327,130800,974492898,691,691,691,691,0
|
|
20240327,130700,974492898,691,691,691,691,0
|
|
20240327,130600,974492898,691,691,691,691,0
|
|
20240327,130500,974492898,691,691,691,691,0
|
|
20240327,130400,974492898,691,694,694,691,181
|
|
20240327,130300,974367287,694,694,694,694,181
|
|
20240327,130200,974241673,694,690,694,690,3
|
|
20240327,130100,974239595,692,692,692,692,0
|
|
20240327,130000,974239595,692,692,692,692,0
|
|
20240327,125900,974239595,692,692,692,692,2
|
|
20240327,125800,974238211,691,691,691,691,5122
|
|
20240327,125700,970698909,691,691,691,691,0
|
|
20240327,125600,970698909,691,691,691,691,19
|
|
20240327,125500,970685780,691,691,691,691,0
|
|
20240327,125400,970685780,691,691,691,691,107
|
|
20240327,125300,970611843,692,692,692,692,173
|
|
20240327,125200,970492127,692,692,692,692,0
|
|
20240327,125100,970492127,692,691,692,691,202
|
|
20240327,125000,970352344,691,692,692,691,3
|
|
20240327,124900,970350269,691,691,691,691,0
|
|
20240327,124800,970350269,691,691,691,691,220
|
|
20240327,124700,970198249,691,691,691,691,0
|
|
20240327,124600,970198249,691,691,691,691,950
|
|
20240327,124500,969541799,691,691,691,691,1
|
|
20240327,124400,969541108,691,691,691,691,350
|
|
20240327,124300,969299258,691,691,691,691,0
|
|
20240327,124200,969299258,691,693,693,691,191
|
|
20240327,124100,969166897,693,693,693,693,0
|
|
20240327,124000,969166897,693,693,693,693,0
|
|
20240327,123900,969166897,693,693,693,693,1
|
|
20240327,123800,969166204,690,690,690,690,1
|
|
20240327,123700,969165514,693,690,693,690,954
|
|
20240327,123600,968504542,692,691,692,691,408
|
|
20240327,123500,968222211,690,690,690,690,1
|
|
20240327,123400,968221521,692,692,692,692,0
|
|
20240327,123300,968221521,692,692,692,692,100
|
|
20240327,123200,968152321,692,691,692,691,415
|
|
20240327,123100,967865142,691,691,691,691,567
|
|
20240327,123000,967473345,692,692,692,692,99
|
|
20240327,122900,967404837,692,692,692,692,0
|
|
20240327,122800,967404837,692,692,692,692,0
|
|
20240327,122700,967404837,692,692,692,692,0
|
|
20240327,122600,967404837,692,690,693,690,102
|
|
20240327,122500,967334155,690,691,691,690,6969
|
|
20240327,122400,962525542,690,690,690,690,0
|
|
20240327,122300,962525542,690,690,690,690,0
|
|
20240327,122200,962525542,690,690,690,690,0
|
|
20240327,122100,962525542,690,691,691,690,1559
|
|
20240327,122000,961449781,690,690,690,690,0
|
|
20240327,121900,961449781,690,690,690,690,0
|
|
20240327,121800,961449781,690,696,696,690,5003
|
|
20240327,121700,957997270,691,696,696,690,15000
|
|
20240327,121600,947629663,697,697,697,697,1
|
|
20240327,121500,947628966,696,696,696,696,5000
|
|
20240327,121400,944148966,695,695,695,695,0
|
|
20240327,121300,944148966,695,694,695,694,11894
|
|
20240327,121200,935888426,694,693,694,693,144
|
|
20240327,121100,935788500,690,692,694,690,1002
|
|
20240327,121000,935094102,689,689,689,689,0
|
|
20240327,120900,935094102,689,689,689,689,0
|
|
20240327,120800,935094102,689,689,689,689,0
|
|
20240327,120700,935094102,689,689,689,689,0
|
|
20240327,120600,935094102,689,689,689,689,0
|
|
20240327,120500,935094102,689,689,689,689,0
|
|
20240327,120400,935094102,689,689,689,689,0
|
|
20240327,120300,935094102,689,689,689,689,1178
|
|
20240327,120200,934282460,689,689,689,689,0
|
|
20240327,120100,934282460,689,689,689,689,10
|
|
20240327,120000,934275570,689,689,689,689,1312
|
|
20240327,115900,933371602,689,689,689,689,0
|
|
20240327,115800,933371602,689,689,689,689,0
|
|
20240327,115700,933371602,689,689,689,689,363
|
|
20240327,115600,933121495,689,689,689,689,137
|
|
20240327,115500,933027102,689,689,689,689,0
|
|
20240327,115400,933027102,689,690,690,689,2885
|
|
20240327,115300,931038452,690,691,691,690,9415
|
|
20240327,115200,924536686,692,692,692,692,0
|
|
20240327,115100,924536686,692,692,692,692,2
|
|
20240327,115000,924535302,690,690,690,690,10
|
|
20240327,114900,924528402,688,688,688,688,0
|
|
20240327,114800,924528402,688,693,693,688,1001
|
|
20240327,114700,923834714,693,693,693,693,107
|
|
20240327,114600,923760563,693,688,693,688,160
|
|
20240327,114500,923649983,688,688,688,688,1
|
|
20240327,114400,923649295,692,689,692,688,187
|
|
20240327,114300,923520238,690,690,690,690,27
|
|
20240327,114200,923501608,692,692,692,692,100
|
|
20240327,114100,923432408,689,691,694,689,3100
|
|
20240327,114000,921295753,691,694,694,691,101
|
|
20240327,113900,921225662,691,694,694,691,558
|
|
20240327,113800,920838419,694,694,694,694,98
|
|
20240327,113700,920770407,690,690,690,690,0
|
|
20240327,113600,920770407,690,694,694,690,391
|
|
20240327,113500,920499077,694,693,694,693,7200
|
|
20240327,113400,915503952,693,692,693,692,4773
|
|
20240327,113300,912196381,690,690,690,690,501
|
|
20240327,113200,911850691,690,690,690,690,2
|
|
20240327,113100,911849311,692,692,692,692,1455
|
|
20240327,113000,910842451,691,691,691,691,0
|
|
20240327,112900,910842451,691,691,691,691,0
|
|
20240327,112800,910842451,691,690,691,690,2191
|
|
20240327,112700,909329611,686,686,686,686,0
|
|
20240327,112600,909329611,686,686,686,686,0
|
|
20240327,112500,909329611,686,687,687,686,330
|
|
20240327,112400,909103228,687,687,687,687,1
|
|
20240327,112300,909102541,686,686,686,686,100
|
|
20240327,112200,909033941,686,686,686,686,2000
|
|
20240327,112100,907661941,690,690,690,690,1
|
|
20240327,112000,907661251,686,686,686,686,0
|
|
20240327,111900,907661251,686,686,686,686,1
|
|
20240327,111800,907660565,691,691,691,691,1002
|
|
20240327,111700,906968183,685,687,687,685,5189
|
|
20240327,111600,903407664,691,687,691,687,2001
|
|
20240327,111500,902024977,687,692,692,687,2
|
|
20240327,111400,902023598,692,692,692,692,1
|
|
20240327,111300,902022906,687,689,690,687,7747
|
|
20240327,111200,896685768,685,685,685,685,0
|
|
20240327,111100,896685768,685,685,685,685,0
|
|
20240327,111000,896685768,685,685,685,685,1
|
|
20240327,110900,896685083,690,690,690,690,1
|
|
20240327,110800,896684393,684,684,684,684,309
|
|
20240327,110700,896473037,684,684,684,684,0
|
|
20240327,110600,896473037,684,687,688,684,4502
|
|
20240327,110500,893375994,684,683,687,683,2170
|
|
20240327,110400,891887869,683,684,684,683,10435
|
|
20240327,110300,884754741,684,684,684,684,101
|
|
20240327,110200,884685657,685,686,686,685,23229
|
|
20240327,110100,868770020,687,690,690,687,58676
|
|
20240327,110000,828304896,690,691,691,690,1116
|
|
20240327,105900,827533756,691,691,691,691,2188
|
|
20240327,105800,826021848,691,691,691,691,12
|
|
20240327,105700,826013556,694,693,694,693,500
|
|
20240327,105600,825666961,693,693,693,693,701
|
|
20240327,105500,825181168,693,693,693,693,0
|
|
20240327,105400,825181168,693,693,693,693,0
|
|
20240327,105300,825181168,693,693,693,693,1
|
|
20240327,105200,825180475,691,692,692,691,3612
|
|
20240327,105100,822683749,695,695,695,695,0
|
|
20240327,105000,822683749,695,695,695,695,35
|
|
20240327,104900,822659424,692,692,692,692,676
|
|
20240327,104800,822191632,695,695,695,695,0
|
|
20240327,104700,822191632,695,693,695,693,521
|
|
20240327,104600,821830207,691,691,691,691,0
|
|
20240327,104500,821830207,691,691,691,691,1
|
|
20240327,104400,821829516,691,691,691,691,77
|
|
20240327,104300,821776309,691,691,691,691,77
|
|
20240327,104200,821723102,691,691,691,691,79
|
|
20240327,104100,821668513,695,691,695,691,4
|
|
20240327,104000,821665745,691,691,691,691,1
|
|
20240327,103900,821665054,695,695,695,695,0
|
|
20240327,103800,821665054,695,695,695,695,1
|
|
20240327,103700,821664359,695,695,695,695,8
|
|
20240327,103600,821658799,691,691,691,691,1262
|
|
20240327,103500,820786757,691,691,691,691,0
|
|
20240327,103400,820786757,691,691,691,691,0
|
|
20240327,103300,820786757,691,691,691,691,0
|
|
20240327,103200,820786757,691,691,691,691,0
|
|
20240327,103100,820786757,691,691,691,691,0
|
|
20240327,103000,820786757,691,691,691,691,200
|
|
20240327,102900,820648557,691,691,691,691,1843
|
|
20240327,102800,819375044,690,690,690,690,0
|
|
20240327,102700,819375044,690,690,690,690,0
|
|
20240327,102600,819375044,690,691,691,688,43123
|
|
20240327,102500,789623643,691,695,695,691,11284
|
|
20240327,102400,781799005,696,696,698,696,5667
|
|
20240327,102300,777853116,698,699,699,698,3575
|
|
20240327,102200,775357266,699,699,699,699,255
|
|
20240327,102100,775179021,699,699,706,699,135
|
|
20240327,102000,775084475,698,700,700,698,501
|
|
20240327,101900,774733777,700,700,700,700,2300
|
|
20240327,101800,773123777,700,700,700,700,75
|
|
20240327,101700,773071277,699,698,699,698,3011
|
|
20240327,101600,770966590,699,699,699,699,0
|
|
20240327,101500,770966590,699,699,699,699,0
|
|
20240327,101400,770966590,699,699,699,699,2
|
|
20240327,101300,770965192,696,696,696,696,7559
|
|
20240327,101200,765704128,695,695,695,695,0
|
|
20240327,101100,765704128,695,699,699,695,3177
|
|
20240327,101000,763493781,699,699,699,699,2
|
|
20240327,100900,763492383,695,695,695,695,0
|
|
20240327,100800,763492383,695,695,695,695,0
|
|
20240327,100700,763492383,695,695,695,695,0
|
|
20240327,100600,763492383,695,694,696,694,2576
|
|
20240327,100500,761702880,695,693,695,693,4952
|
|
20240327,100400,758263969,689,694,694,689,2
|
|
20240327,100300,758262586,689,692,692,687,99
|
|
20240327,100200,758194089,687,687,692,687,771
|
|
20240327,100100,757660567,687,689,690,687,3001
|
|
20240327,100000,755591772,689,686,689,686,9104
|
|
20240327,095900,749328247,684,684,684,684,0
|
|
20240327,095800,749328247,684,679,685,679,4698
|
|
20240327,095700,746111860,678,680,684,678,15171
|
|
20240327,095600,735790209,680,685,685,680,369
|
|
20240327,095500,735537459,685,684,685,680,11507
|
|
20240327,095400,727704590,680,680,680,680,5001
|
|
20240327,095300,724303910,685,677,685,677,22551
|
|
20240327,095200,708940879,679,680,681,674,4391
|
|
20240327,095100,705963504,676,681,681,676,5411
|
|
20240327,095000,702287156,683,687,687,683,7529
|
|
20240327,094900,697134887,688,681,688,680,9156
|
|
20240327,094800,690882628,681,670,681,670,34483
|
|
20240327,094700,667507344,672,666,672,666,10473
|
|
20240327,094600,660506897,666,666,666,658,44407
|
|
20240327,094500,631028078,666,651,667,648,99165
|
|
20240327,094400,566068879,651,648,651,648,126727
|
|
20240327,094300,483940102,648,648,648,648,0
|
|
20240327,094200,483940102,648,655,659,648,46161
|
|
20240327,094100,453857461,659,667,667,652,35013
|
|
20240327,094000,430744193,667,690,690,659,103127
|
|
20240327,093900,361126186,690,700,700,690,44138
|
|
20240327,093800,330460340,700,704,704,700,11578
|
|
20240327,093700,322334007,702,705,705,702,15295
|
|
20240327,093600,311568076,708,707,708,706,5415
|
|
20240327,093500,307744372,708,712,712,708,2838
|
|
20240327,093400,305735028,713,713,713,713,0
|
|
20240327,093300,305735028,713,708,713,707,6519
|
|
20240327,093200,301123947,710,714,714,710,13072
|
|
20240327,093100,291834355,714,716,719,710,24309
|
|
20240327,093000,274522099,716,716,716,716,6000
|
|
20240327,092900,270226099,716,719,719,716,7885
|
|
20240327,092800,264572747,719,721,721,719,10938
|
|
20240327,092700,256698267,721,726,726,721,59630
|
|
20240327,092600,213479928,726,726,726,726,0
|
|
20240327,092500,213479928,726,728,728,726,10905
|
|
20240327,092400,205553573,727,728,731,727,2645
|
|
20240327,092300,203629390,730,730,730,730,10
|
|
20240327,092200,203622090,728,729,730,728,3645
|
|
20240327,092100,200965884,730,731,731,730,2
|
|
20240327,092000,200964423,729,729,730,729,4
|
|
20240327,091900,200961506,732,736,739,729,4500
|
|
20240327,091800,197651947,732,733,736,732,18507
|
|
20240327,091700,184051474,732,726,733,726,17139
|
|
20240327,091600,171509401,725,725,725,725,1
|
|
20240327,091500,171508676,730,726,732,721,14281
|
|
20240327,091400,161103290,725,722,725,720,8135
|
|
20240327,091300,155230926,722,718,722,718,5550
|
|
20240327,091200,151230834,718,716,718,716,725
|
|
20240327,091100,150711732,715,710,715,710,6470
|
|
20240327,091000,146094419,710,713,714,710,5752
|
|
20240327,090900,141996513,713,713,714,713,1841
|
|
20240327,090800,140683545,714,714,714,713,10158
|
|
20240327,090700,133432593,714,715,717,714,16280
|
|
20240327,090600,121797523,715,715,715,715,1003
|
|
20240327,090500,121080378,714,724,724,714,5002
|
|
20240327,090400,117498168,719,722,722,718,6618
|
|
20240327,090300,112731180,722,730,741,722,15832
|
|
20240327,090200,101111737,731,731,742,731,16574
|
|
20240327,090100,88884159,732,733,745,720,37066
|
|
20240327,090000,61634391,730,719,730,713,85543
|