732 lines
33 KiB
CSV
732 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,210900,1519634213,709,709,709,709,60653
|
|
20240321,210800,1519634213,709,709,709,709,0
|
|
20240321,210700,1519634213,709,709,709,709,0
|
|
20240321,210600,1519634213,709,709,709,709,0
|
|
20240321,210500,1519634213,709,709,709,709,0
|
|
20240321,210400,1519634213,709,709,709,709,0
|
|
20240321,210300,1519634213,709,709,709,709,0
|
|
20240321,210200,1519634213,709,709,709,709,0
|
|
20240321,210100,1519634213,709,709,709,709,0
|
|
20240321,210000,1519634213,709,709,709,709,0
|
|
20240321,205900,1519634213,709,709,709,709,0
|
|
20240321,205800,1519634213,709,709,709,709,0
|
|
20240321,205700,1519634213,709,709,709,709,0
|
|
20240321,205600,1519634213,709,709,709,709,0
|
|
20240321,205500,1519634213,709,709,709,709,0
|
|
20240321,205400,1519634213,709,709,709,709,0
|
|
20240321,205300,1519634213,709,709,709,709,0
|
|
20240321,205200,1519634213,709,709,709,709,0
|
|
20240321,205100,1519634213,709,709,709,709,0
|
|
20240321,205000,1519634213,709,709,709,709,0
|
|
20240321,204900,1519634213,709,709,709,709,0
|
|
20240321,204800,1519634213,709,709,709,709,0
|
|
20240321,204700,1519634213,709,709,709,709,0
|
|
20240321,204600,1519634213,709,709,709,709,0
|
|
20240321,204500,1519634213,709,709,709,709,0
|
|
20240321,204400,1519634213,709,709,709,709,0
|
|
20240321,204300,1519634213,709,709,709,709,0
|
|
20240321,204200,1519634213,709,709,709,709,0
|
|
20240321,204100,1519634213,709,709,709,709,0
|
|
20240321,204000,1519634213,709,709,709,709,0
|
|
20240321,203900,1519634213,709,709,709,709,60653
|
|
20240321,203800,1519634213,709,709,709,709,0
|
|
20240321,203700,1519634213,709,709,709,709,0
|
|
20240321,203600,1519634213,709,709,709,709,0
|
|
20240321,203500,1519634213,709,709,709,709,0
|
|
20240321,203400,1519634213,709,709,709,709,0
|
|
20240321,203300,1519634213,709,709,709,709,0
|
|
20240321,203200,1519634213,709,709,709,709,0
|
|
20240321,203100,1519634213,709,709,709,709,0
|
|
20240321,203000,1519634213,709,709,709,709,0
|
|
20240321,202900,1519634213,709,709,709,709,0
|
|
20240321,202800,1519634213,709,709,709,709,0
|
|
20240321,202700,1519634213,709,709,709,709,0
|
|
20240321,202600,1519634213,709,709,709,709,0
|
|
20240321,202500,1519634213,709,709,709,709,0
|
|
20240321,202400,1519634213,709,709,709,709,0
|
|
20240321,202300,1519634213,709,709,709,709,0
|
|
20240321,202200,1519634213,709,709,709,709,0
|
|
20240321,202100,1519634213,709,709,709,709,0
|
|
20240321,202000,1519634213,709,709,709,709,0
|
|
20240321,201900,1519634213,709,709,709,709,0
|
|
20240321,201800,1519634213,709,709,709,709,0
|
|
20240321,201700,1519634213,709,709,709,709,0
|
|
20240321,201600,1519634213,709,709,709,709,0
|
|
20240321,201500,1519634213,709,709,709,709,0
|
|
20240321,201400,1519634213,709,709,709,709,0
|
|
20240321,201300,1519634213,709,709,709,709,0
|
|
20240321,201200,1519634213,709,709,709,709,0
|
|
20240321,201100,1519634213,709,709,709,709,0
|
|
20240321,201000,1519634213,709,709,709,709,0
|
|
20240321,200900,1519634213,709,709,709,709,60653
|
|
20240321,200800,1519634213,709,709,709,709,0
|
|
20240321,200700,1519634213,709,709,709,709,0
|
|
20240321,200600,1519634213,709,709,709,709,0
|
|
20240321,200500,1519634213,709,709,709,709,0
|
|
20240321,200400,1519634213,709,709,709,709,0
|
|
20240321,200300,1519634213,709,709,709,709,0
|
|
20240321,200200,1519634213,709,709,709,709,0
|
|
20240321,200100,1519634213,709,709,709,709,0
|
|
20240321,200000,1519634213,709,709,709,709,0
|
|
20240321,195900,1519634213,709,709,709,709,0
|
|
20240321,195800,1519634213,709,709,709,709,0
|
|
20240321,195700,1519634213,709,709,709,709,0
|
|
20240321,195600,1519634213,709,709,709,709,0
|
|
20240321,195500,1519634213,709,709,709,709,0
|
|
20240321,195400,1519634213,709,709,709,709,0
|
|
20240321,195300,1519634213,709,709,709,709,0
|
|
20240321,195200,1519634213,709,709,709,709,0
|
|
20240321,195100,1519634213,709,709,709,709,0
|
|
20240321,195000,1519634213,709,709,709,709,0
|
|
20240321,194900,1519634213,709,709,709,709,0
|
|
20240321,194800,1519634213,709,709,709,709,0
|
|
20240321,194700,1519634213,709,709,709,709,0
|
|
20240321,194600,1519634213,709,709,709,709,0
|
|
20240321,194500,1519634213,709,709,709,709,0
|
|
20240321,194400,1519634213,709,709,709,709,0
|
|
20240321,194300,1519634213,709,709,709,709,0
|
|
20240321,194200,1519634213,709,709,709,709,0
|
|
20240321,194100,1519634213,709,709,709,709,0
|
|
20240321,194000,1519634213,709,709,709,709,0
|
|
20240321,193900,1519634213,709,709,709,709,60653
|
|
20240321,193800,1519634213,709,709,709,709,0
|
|
20240321,193700,1519634213,709,709,709,709,0
|
|
20240321,193600,1519634213,709,709,709,709,0
|
|
20240321,193500,1519634213,709,709,709,709,0
|
|
20240321,193400,1519634213,709,709,709,709,0
|
|
20240321,193300,1519634213,709,709,709,709,0
|
|
20240321,193200,1519634213,709,709,709,709,0
|
|
20240321,193100,1519634213,709,709,709,709,0
|
|
20240321,193000,1519634213,709,709,709,709,0
|
|
20240321,192900,1519634213,709,709,709,709,0
|
|
20240321,192800,1519634213,709,709,709,709,0
|
|
20240321,192700,1519634213,709,709,709,709,0
|
|
20240321,192600,1519634213,709,709,709,709,0
|
|
20240321,192500,1519634213,709,709,709,709,0
|
|
20240321,192400,1519634213,709,709,709,709,0
|
|
20240321,192300,1519634213,709,709,709,709,0
|
|
20240321,192200,1519634213,709,709,709,709,0
|
|
20240321,192100,1519634213,709,709,709,709,0
|
|
20240321,192000,1519634213,709,709,709,709,0
|
|
20240321,191900,1519634213,709,709,709,709,0
|
|
20240321,191800,1519634213,709,709,709,709,0
|
|
20240321,191700,1519634213,709,709,709,709,0
|
|
20240321,191600,1519634213,709,709,709,709,0
|
|
20240321,191500,1519634213,709,709,709,709,0
|
|
20240321,191400,1519634213,709,709,709,709,0
|
|
20240321,191300,1519634213,709,709,709,709,0
|
|
20240321,191200,1519634213,709,709,709,709,0
|
|
20240321,191100,1519634213,709,709,709,709,0
|
|
20240321,191000,1519634213,709,709,709,709,0
|
|
20240321,190900,1519634213,709,709,709,709,60653
|
|
20240321,190800,1519634213,709,709,709,709,0
|
|
20240321,190700,1519634213,709,709,709,709,0
|
|
20240321,190600,1519634213,709,709,709,709,0
|
|
20240321,190500,1519634213,709,709,709,709,0
|
|
20240321,190400,1519634213,709,709,709,709,0
|
|
20240321,190300,1519634213,709,709,709,709,0
|
|
20240321,190200,1519634213,709,709,709,709,0
|
|
20240321,190100,1519634213,709,709,709,709,0
|
|
20240321,190000,1519634213,709,709,709,709,0
|
|
20240321,185900,1519634213,709,709,709,709,0
|
|
20240321,185800,1519634213,709,709,709,709,0
|
|
20240321,185700,1519634213,709,709,709,709,0
|
|
20240321,185600,1519634213,709,709,709,709,0
|
|
20240321,185500,1519634213,709,709,709,709,0
|
|
20240321,185400,1519634213,709,709,709,709,0
|
|
20240321,185300,1519634213,709,709,709,709,0
|
|
20240321,185200,1519634213,709,709,709,709,0
|
|
20240321,185100,1519634213,709,709,709,709,0
|
|
20240321,185000,1519634213,709,709,709,709,0
|
|
20240321,184900,1519634213,709,709,709,709,0
|
|
20240321,184800,1519634213,709,709,709,709,0
|
|
20240321,184700,1519634213,709,709,709,709,0
|
|
20240321,184600,1519634213,709,709,709,709,0
|
|
20240321,184500,1519634213,709,709,709,709,0
|
|
20240321,184400,1519634213,709,709,709,709,0
|
|
20240321,184300,1519634213,709,709,709,709,0
|
|
20240321,184200,1519634213,709,709,709,709,0
|
|
20240321,184100,1519634213,709,709,709,709,0
|
|
20240321,184000,1519634213,709,709,709,709,0
|
|
20240321,183900,1519634213,709,709,709,709,60653
|
|
20240321,183800,1519634213,709,709,709,709,0
|
|
20240321,183700,1519634213,709,709,709,709,0
|
|
20240321,183600,1519634213,709,709,709,709,0
|
|
20240321,183500,1519634213,709,709,709,709,0
|
|
20240321,183400,1519634213,709,709,709,709,0
|
|
20240321,183300,1519634213,709,709,709,709,0
|
|
20240321,183200,1519634213,709,709,709,709,0
|
|
20240321,183100,1519634213,709,709,709,709,0
|
|
20240321,183000,1519634213,709,709,709,709,0
|
|
20240321,182900,1519634213,709,709,709,709,0
|
|
20240321,182800,1519634213,709,709,709,709,0
|
|
20240321,182700,1519634213,709,709,709,709,0
|
|
20240321,182600,1519634213,709,709,709,709,0
|
|
20240321,182500,1519634213,709,709,709,709,0
|
|
20240321,182400,1519634213,709,709,709,709,0
|
|
20240321,182300,1519634213,709,709,709,709,0
|
|
20240321,182200,1519634213,709,709,709,709,0
|
|
20240321,182100,1519634213,709,709,709,709,0
|
|
20240321,182000,1519634213,709,709,709,709,0
|
|
20240321,181900,1519634213,709,709,709,709,0
|
|
20240321,181800,1519634213,709,709,709,709,0
|
|
20240321,181700,1519634213,709,709,709,709,0
|
|
20240321,181600,1519634213,709,709,709,709,0
|
|
20240321,181500,1519634213,709,709,709,709,0
|
|
20240321,181400,1519634213,709,709,709,709,0
|
|
20240321,181300,1519634213,709,709,709,709,0
|
|
20240321,181200,1519634213,709,709,709,709,0
|
|
20240321,181100,1519634213,709,709,709,709,0
|
|
20240321,181000,1519634213,709,709,709,709,0
|
|
20240321,180900,1519634213,709,709,709,709,60653
|
|
20240321,180800,1519634213,709,709,709,709,0
|
|
20240321,180700,1519634213,709,709,709,709,0
|
|
20240321,180600,1519634213,709,709,709,709,0
|
|
20240321,180500,1519634213,709,709,709,709,0
|
|
20240321,180400,1519634213,709,709,709,709,0
|
|
20240321,180300,1519634213,709,709,709,709,0
|
|
20240321,180200,1519634213,709,709,709,709,0
|
|
20240321,180100,1519634213,709,709,709,709,0
|
|
20240321,180000,1519634213,709,709,709,709,0
|
|
20240321,175900,1519634213,709,709,709,709,0
|
|
20240321,175800,1519634213,709,709,709,709,0
|
|
20240321,175700,1519634213,709,709,709,709,0
|
|
20240321,175600,1519634213,709,709,709,709,0
|
|
20240321,175500,1519634213,709,709,709,709,0
|
|
20240321,175400,1519634213,709,709,709,709,0
|
|
20240321,175300,1519634213,709,709,709,709,0
|
|
20240321,175200,1519634213,709,709,709,709,0
|
|
20240321,175100,1519634213,709,709,709,709,0
|
|
20240321,175000,1519634213,709,709,709,709,0
|
|
20240321,174900,1519634213,709,709,709,709,0
|
|
20240321,174800,1519634213,709,709,709,709,0
|
|
20240321,174700,1519634213,709,709,709,709,0
|
|
20240321,174600,1519634213,709,709,709,709,0
|
|
20240321,174500,1519634213,709,709,709,709,0
|
|
20240321,174400,1519634213,709,709,709,709,0
|
|
20240321,174300,1519634213,709,709,709,709,0
|
|
20240321,174200,1519634213,709,709,709,709,0
|
|
20240321,174100,1519634213,709,709,709,709,0
|
|
20240321,174000,1519634213,709,709,709,709,0
|
|
20240321,173900,1519634213,709,709,709,709,60653
|
|
20240321,173800,1519634213,709,709,709,709,0
|
|
20240321,173700,1519634213,709,709,709,709,0
|
|
20240321,173600,1519634213,709,709,709,709,0
|
|
20240321,173500,1519634213,709,709,709,709,0
|
|
20240321,173400,1519634213,709,709,709,709,0
|
|
20240321,173300,1519634213,709,709,709,709,0
|
|
20240321,173200,1519634213,709,709,709,709,0
|
|
20240321,173100,1519634213,709,709,709,709,0
|
|
20240321,173000,1519634213,709,709,709,709,0
|
|
20240321,172900,1519634213,709,709,709,709,0
|
|
20240321,172800,1519634213,709,709,709,709,0
|
|
20240321,172700,1519634213,709,709,709,709,0
|
|
20240321,172600,1519634213,709,709,709,709,0
|
|
20240321,172500,1519634213,709,709,709,709,0
|
|
20240321,172400,1519634213,709,709,709,709,0
|
|
20240321,172300,1519634213,709,709,709,709,0
|
|
20240321,172200,1519634213,709,709,709,709,0
|
|
20240321,172100,1519634213,709,709,709,709,0
|
|
20240321,172000,1519634213,709,709,709,709,0
|
|
20240321,171900,1519634213,709,709,709,709,0
|
|
20240321,171800,1519634213,709,709,709,709,0
|
|
20240321,171700,1519634213,709,709,709,709,0
|
|
20240321,171600,1519634213,709,709,709,709,0
|
|
20240321,171500,1519634213,709,709,709,709,0
|
|
20240321,171400,1519634213,709,709,709,709,0
|
|
20240321,171300,1519634213,709,709,709,709,0
|
|
20240321,171200,1519634213,709,709,709,709,0
|
|
20240321,171100,1519634213,709,709,709,709,0
|
|
20240321,171000,1519634213,709,709,709,709,0
|
|
20240321,170900,1519634213,709,709,709,709,60653
|
|
20240321,170800,1519634213,709,709,709,709,0
|
|
20240321,170700,1519634213,709,709,709,709,0
|
|
20240321,170600,1519634213,709,709,709,709,0
|
|
20240321,170500,1519634213,709,709,709,709,0
|
|
20240321,170400,1519634213,709,709,709,709,0
|
|
20240321,170300,1519634213,709,709,709,709,0
|
|
20240321,170200,1519634213,709,709,709,709,0
|
|
20240321,170100,1519634213,709,709,709,709,0
|
|
20240321,170000,1519634213,709,709,709,709,0
|
|
20240321,165900,1519634213,709,709,709,709,0
|
|
20240321,165800,1519634213,709,709,709,709,0
|
|
20240321,165700,1519634213,709,709,709,709,0
|
|
20240321,165600,1519634213,709,709,709,709,0
|
|
20240321,165500,1519634213,709,709,709,709,0
|
|
20240321,165400,1519634213,709,709,709,709,0
|
|
20240321,165300,1519634213,709,709,709,709,0
|
|
20240321,165200,1519634213,709,709,709,709,0
|
|
20240321,165100,1519634213,709,709,709,709,0
|
|
20240321,165000,1519634213,709,709,709,709,0
|
|
20240321,164900,1519634213,709,709,709,709,0
|
|
20240321,164800,1519634213,709,709,709,709,0
|
|
20240321,164700,1519634213,709,709,709,709,0
|
|
20240321,164600,1519634213,709,709,709,709,0
|
|
20240321,164500,1519634213,709,709,709,709,0
|
|
20240321,164400,1519634213,709,709,709,709,0
|
|
20240321,164300,1519634213,709,709,709,709,0
|
|
20240321,164200,1519634213,709,709,709,709,0
|
|
20240321,164100,1519634213,709,709,709,709,0
|
|
20240321,164000,1519634213,709,709,709,709,0
|
|
20240321,163900,1519634213,709,709,709,709,60653
|
|
20240321,163800,1519634213,709,709,709,709,0
|
|
20240321,163700,1519634213,709,709,709,709,0
|
|
20240321,163600,1519634213,709,709,709,709,0
|
|
20240321,163500,1519634213,709,709,709,709,0
|
|
20240321,163400,1519634213,709,709,709,709,0
|
|
20240321,163300,1519634213,709,709,709,709,0
|
|
20240321,163200,1519634213,709,709,709,709,0
|
|
20240321,163100,1519634213,709,709,709,709,0
|
|
20240321,163000,1519634213,709,709,709,709,0
|
|
20240321,162900,1519634213,709,709,709,709,0
|
|
20240321,162800,1519634213,709,709,709,709,0
|
|
20240321,162700,1519634213,709,709,709,709,0
|
|
20240321,162600,1519634213,709,709,709,709,0
|
|
20240321,162500,1519634213,709,709,709,709,0
|
|
20240321,162400,1519634213,709,709,709,709,0
|
|
20240321,162300,1519634213,709,709,709,709,0
|
|
20240321,162200,1519634213,709,709,709,709,0
|
|
20240321,162100,1519634213,709,709,709,709,0
|
|
20240321,162000,1519634213,709,709,709,709,0
|
|
20240321,161900,1519634213,709,709,709,709,0
|
|
20240321,161800,1519634213,709,709,709,709,0
|
|
20240321,161700,1519634213,709,709,709,709,0
|
|
20240321,161600,1519634213,709,709,709,709,0
|
|
20240321,161500,1519634213,709,709,709,709,0
|
|
20240321,161400,1519634213,709,709,709,709,0
|
|
20240321,161300,1519634213,709,709,709,709,0
|
|
20240321,161200,1519634213,709,709,709,709,0
|
|
20240321,161100,1519634213,709,709,709,709,0
|
|
20240321,161000,1519634213,709,709,709,709,0
|
|
20240321,160900,1519634213,709,709,709,709,60653
|
|
20240321,160800,1519634213,709,709,709,709,0
|
|
20240321,160700,1519634213,709,709,709,709,0
|
|
20240321,160600,1519634213,709,709,709,709,0
|
|
20240321,160500,1519634213,709,709,709,709,0
|
|
20240321,160400,1519634213,709,709,709,709,0
|
|
20240321,160300,1519634213,709,709,709,709,0
|
|
20240321,160200,1519634213,709,709,709,709,0
|
|
20240321,160100,1519634213,709,709,709,709,0
|
|
20240321,160000,1519634213,709,709,709,709,0
|
|
20240321,155900,1519634213,709,709,709,709,0
|
|
20240321,155800,1519634213,709,709,709,709,0
|
|
20240321,155700,1519634213,709,709,709,709,0
|
|
20240321,155600,1519634213,709,709,709,709,0
|
|
20240321,155500,1519634213,709,709,709,709,0
|
|
20240321,155400,1519634213,709,709,709,709,0
|
|
20240321,155300,1519634213,709,709,709,709,0
|
|
20240321,155200,1519634213,709,709,709,709,0
|
|
20240321,155100,1519634213,709,709,709,709,0
|
|
20240321,155000,1519634213,709,709,709,709,0
|
|
20240321,154900,1519634213,709,709,709,709,0
|
|
20240321,154800,1519634213,709,709,709,709,0
|
|
20240321,154700,1519634213,709,709,709,709,0
|
|
20240321,154600,1519634213,709,709,709,709,0
|
|
20240321,154500,1519634213,709,709,709,709,0
|
|
20240321,154400,1519634213,709,709,709,709,0
|
|
20240321,154300,1519634213,709,709,709,709,0
|
|
20240321,154200,1519634213,709,709,709,709,0
|
|
20240321,154100,1519634213,709,709,709,709,0
|
|
20240321,154000,1519634213,709,709,709,709,0
|
|
20240321,153900,1519634213,709,709,709,709,60653
|
|
20240321,153800,1519634213,709,709,709,709,0
|
|
20240321,153700,1519634213,709,709,709,709,0
|
|
20240321,153600,1519634213,709,709,709,709,0
|
|
20240321,153500,1519634213,709,709,709,709,0
|
|
20240321,153400,1519634213,709,709,709,709,0
|
|
20240321,153300,1519634213,709,709,709,709,0
|
|
20240321,153200,1519634213,709,709,709,709,0
|
|
20240321,153100,1519634213,709,709,709,709,0
|
|
20240321,153000,1519634213,709,709,709,709,60653
|
|
20240321,152900,1476631236,708,708,708,708,0
|
|
20240321,152800,1476631236,708,708,708,708,0
|
|
20240321,152700,1476631236,708,708,708,708,0
|
|
20240321,152600,1476631236,708,708,708,708,0
|
|
20240321,152500,1476631236,708,708,708,708,0
|
|
20240321,152400,1476631236,708,708,708,708,0
|
|
20240321,152300,1476631236,708,708,708,708,0
|
|
20240321,152200,1476631236,708,708,708,708,0
|
|
20240321,152100,1476631236,708,708,708,708,0
|
|
20240321,152000,1476631236,708,708,708,708,0
|
|
20240321,151900,1476631236,708,705,708,705,3330
|
|
20240321,151800,1474282718,705,705,705,705,1434
|
|
20240321,151700,1473271748,705,703,705,700,11994
|
|
20240321,151600,1464857018,703,703,703,703,2230
|
|
20240321,151500,1463289328,705,706,706,705,5690
|
|
20240321,151400,1459276591,708,707,708,707,2668
|
|
20240321,151300,1457387648,706,706,706,706,388
|
|
20240321,151200,1457113720,706,706,706,706,1149
|
|
20240321,151100,1456302526,709,708,709,707,4927
|
|
20240321,151000,1452813922,705,704,705,704,4399
|
|
20240321,150900,1449714534,703,700,703,700,1443
|
|
20240321,150800,1448700226,702,699,702,699,560
|
|
20240321,150700,1448308558,699,702,702,699,10001
|
|
20240321,150600,1441317856,702,702,702,702,6613
|
|
20240321,150500,1436675530,702,702,702,702,1
|
|
20240321,150400,1436674828,702,703,703,702,5030
|
|
20240321,150300,1433141434,703,703,703,703,0
|
|
20240321,150200,1433141434,703,705,705,703,15856
|
|
20240321,150100,1421986954,705,709,709,703,8417
|
|
20240321,150000,1416026435,710,705,710,705,27269
|
|
20240321,145900,1396729714,703,700,704,700,8232
|
|
20240321,145800,1390946958,702,699,702,699,19486
|
|
20240321,145700,1377304260,699,699,699,699,554
|
|
20240321,145600,1376917014,698,697,698,697,1011
|
|
20240321,145500,1376211810,697,697,697,697,0
|
|
20240321,145400,1376211810,697,697,697,697,1975
|
|
20240321,145300,1374835235,700,701,701,700,3003
|
|
20240321,145200,1372733132,701,697,701,697,13154
|
|
20240321,145100,1363541076,696,695,696,695,2519
|
|
20240321,145000,1361789475,695,695,695,695,0
|
|
20240321,144900,1361789475,695,695,695,695,0
|
|
20240321,144800,1361789475,695,697,697,695,9997
|
|
20240321,144700,1354832010,698,699,699,698,3536
|
|
20240321,144600,1352362346,699,699,699,699,1598
|
|
20240321,144500,1351245344,698,698,698,698,3
|
|
20240321,144400,1351243250,698,698,698,698,2
|
|
20240321,144300,1351241854,698,698,698,698,0
|
|
20240321,144200,1351241854,698,698,698,698,598
|
|
20240321,144100,1350824450,698,698,698,698,1001
|
|
20240321,144000,1350125752,699,699,699,699,214
|
|
20240321,143900,1349976166,702,702,702,702,40
|
|
20240321,143800,1349948086,701,700,701,700,4508
|
|
20240321,143700,1346790892,699,699,699,699,379
|
|
20240321,143600,1346525971,699,699,699,699,20
|
|
20240321,143500,1346511991,695,697,697,695,5001
|
|
20240321,143400,1343032846,697,698,698,697,2539
|
|
20240321,143300,1341262500,698,698,698,698,260
|
|
20240321,143200,1341081020,698,698,698,698,2
|
|
20240321,143100,1341079624,697,697,697,697,4800
|
|
20240321,143000,1337734024,699,700,700,699,3682
|
|
20240321,142900,1335158824,702,702,702,700,8186
|
|
20240321,142800,1329417474,702,702,702,702,2102
|
|
20240321,142700,1327941870,703,703,703,703,4174
|
|
20240321,142600,1325007548,703,703,703,703,570
|
|
20240321,142500,1324606838,703,703,703,703,102
|
|
20240321,142400,1324535132,703,700,703,700,7955
|
|
20240321,142300,1318948948,701,705,705,701,13707
|
|
20240321,142200,1309328050,707,707,707,707,6006
|
|
20240321,142100,1305081808,707,705,708,704,15698
|
|
20240321,142000,1293998232,704,703,704,703,7307
|
|
20240321,141900,1288854902,702,702,702,702,411
|
|
20240321,141800,1288566380,701,700,701,700,6140
|
|
20240321,141700,1284264780,700,697,700,697,3743
|
|
20240321,141600,1281647083,696,695,696,694,14376
|
|
20240321,141500,1271665439,694,696,696,694,4000
|
|
20240321,141400,1268887439,693,693,693,693,0
|
|
20240321,141300,1268887439,693,693,693,693,1
|
|
20240321,141200,1268886746,695,695,695,695,0
|
|
20240321,141100,1268886746,695,694,695,694,3000
|
|
20240321,141000,1266803746,694,694,694,694,200
|
|
20240321,140900,1266664946,692,692,692,692,3017
|
|
20240321,140800,1264577182,693,693,693,693,24
|
|
20240321,140700,1264560550,694,695,695,694,2000
|
|
20240321,140600,1263171550,694,694,694,694,1000
|
|
20240321,140500,1262477550,694,694,694,694,0
|
|
20240321,140400,1262477550,694,694,694,694,100
|
|
20240321,140300,1262408150,694,694,694,694,2
|
|
20240321,140200,1262406762,693,692,693,692,1940
|
|
20240321,140100,1261063842,693,693,693,693,23289
|
|
20240321,140000,1244924565,691,691,691,691,2
|
|
20240321,135900,1244923183,691,693,693,690,11057
|
|
20240321,135800,1237272454,693,693,693,693,0
|
|
20240321,135700,1237272454,693,693,693,693,607
|
|
20240321,135600,1236851803,693,692,693,692,2
|
|
20240321,135500,1236850418,692,692,692,692,700
|
|
20240321,135400,1236366018,692,691,692,691,81
|
|
20240321,135300,1236310017,691,691,691,691,0
|
|
20240321,135200,1236310017,691,691,691,691,1454
|
|
20240321,135100,1235305303,692,692,692,691,12331
|
|
20240321,135000,1226783691,692,692,692,692,3907
|
|
20240321,134900,1224080047,692,692,692,692,3177
|
|
20240321,134800,1221881563,693,693,693,693,4
|
|
20240321,134700,1221878791,692,692,692,692,0
|
|
20240321,134600,1221878791,692,693,693,692,12361
|
|
20240321,134500,1213312629,693,698,698,693,22738
|
|
20240321,134400,1197521758,697,696,699,696,993
|
|
20240321,134300,1196828172,696,696,696,696,2
|
|
20240321,134200,1196826780,697,695,697,695,935
|
|
20240321,134100,1196176855,695,695,695,695,490
|
|
20240321,134000,1195836305,694,694,694,694,0
|
|
20240321,133900,1195836305,694,694,694,694,7116
|
|
20240321,133800,1190897801,694,694,694,694,2028
|
|
20240321,133700,1189490369,694,694,694,694,5
|
|
20240321,133600,1189486899,694,698,698,694,6789
|
|
20240321,133500,1184754900,698,698,698,698,20
|
|
20240321,133400,1184740940,694,694,694,694,8742
|
|
20240321,133300,1178673992,694,697,697,694,17734
|
|
20240321,133200,1166352434,697,697,698,697,12066
|
|
20240321,133100,1157941432,697,702,702,697,31090
|
|
20240321,133000,1136166758,701,703,703,701,17249
|
|
20240321,132900,1124051366,703,703,703,703,2001
|
|
20240321,132800,1122644663,703,705,705,702,34577
|
|
20240321,132700,1098307943,705,705,705,705,4342
|
|
20240321,132600,1095246833,704,704,708,703,17629
|
|
20240321,132500,1082824798,708,710,714,701,67579
|
|
20240321,132400,1034833350,711,702,711,702,27209
|
|
20240321,132300,1015624000,701,701,702,700,5202
|
|
20240321,132200,1011978097,700,698,702,698,21265
|
|
20240321,132100,997101595,694,693,694,693,2004
|
|
20240321,132000,995712819,693,693,700,693,33315
|
|
20240321,131900,972481064,693,687,693,687,48905
|
|
20240321,131800,938686223,686,685,686,684,1726
|
|
20240321,131700,937502627,685,685,685,685,186
|
|
20240321,131600,937375217,685,687,687,685,6862
|
|
20240321,131500,932671436,690,690,690,690,0
|
|
20240321,131400,932671436,690,690,690,690,3
|
|
20240321,131300,932669366,690,690,690,690,2
|
|
20240321,131200,932667986,690,687,690,687,15793
|
|
20240321,131100,921814994,687,683,687,682,5132
|
|
20240321,131000,918291678,682,682,682,682,2
|
|
20240321,130900,918290314,684,684,684,684,3000
|
|
20240321,130800,916238314,686,686,686,686,0
|
|
20240321,130700,916238314,686,686,686,686,2285
|
|
20240321,130600,914670804,686,686,686,686,500
|
|
20240321,130500,914327804,686,686,686,686,3000
|
|
20240321,130400,912269804,684,684,684,684,8347
|
|
20240321,130300,906560456,683,683,683,683,582
|
|
20240321,130200,906162950,683,680,683,680,21175
|
|
20240321,130100,891760425,680,681,681,680,2600
|
|
20240321,130000,889991760,682,682,682,682,418
|
|
20240321,125900,889706684,682,682,682,682,1435
|
|
20240321,125800,888728014,683,684,684,683,6860
|
|
20240321,125700,884036100,685,684,685,684,416
|
|
20240321,125600,883751549,685,684,685,684,89
|
|
20240321,125500,883690594,686,686,686,686,30
|
|
20240321,125400,883670014,686,686,686,686,0
|
|
20240321,125300,883670014,686,685,686,685,2212
|
|
20240321,125200,882154582,684,684,684,684,209
|
|
20240321,125100,882011626,684,684,684,684,45
|
|
20240321,125000,881980846,684,685,685,684,307
|
|
20240321,124900,881770851,685,687,687,685,2677
|
|
20240321,124800,879937006,686,686,686,686,319
|
|
20240321,124700,879718172,685,685,685,685,1000
|
|
20240321,124600,879033172,685,684,685,684,11274
|
|
20240321,124500,871310550,685,685,685,685,0
|
|
20240321,124400,871310550,685,685,685,685,0
|
|
20240321,124300,871310550,685,685,685,684,2452
|
|
20240321,124200,869630958,685,685,685,685,164
|
|
20240321,124100,869518618,685,685,685,685,14
|
|
20240321,124000,869509028,685,685,685,685,225
|
|
20240321,123900,869354903,683,683,683,683,0
|
|
20240321,123800,869354903,683,683,683,683,1
|
|
20240321,123700,869354220,683,682,683,679,7189
|
|
20240321,123600,864461881,685,685,685,685,1159
|
|
20240321,123500,863667966,682,682,682,682,0
|
|
20240321,123400,863667966,682,682,682,682,0
|
|
20240321,123300,863667966,682,685,685,682,3424
|
|
20240321,123200,861332300,685,685,685,685,5
|
|
20240321,123100,861328875,685,685,685,685,1050
|
|
20240321,123000,860609625,684,684,684,683,2775
|
|
20240321,122900,858711527,685,686,686,685,4220
|
|
20240321,122800,855819621,686,687,687,686,355
|
|
20240321,122700,855576071,690,690,690,690,355
|
|
20240321,122600,855331121,690,689,690,689,7259
|
|
20240321,122500,850322669,689,686,690,686,14021
|
|
20240321,122400,840674235,686,684,686,684,3357
|
|
20240321,122300,838373423,682,682,682,682,0
|
|
20240321,122200,838373423,682,682,682,682,0
|
|
20240321,122100,838373423,682,682,682,682,3242
|
|
20240321,122000,836162379,682,683,684,682,4542
|
|
20240321,121900,833056047,682,682,682,682,2
|
|
20240321,121800,833054683,682,682,682,682,68
|
|
20240321,121700,833008307,682,682,682,682,307
|
|
20240321,121600,832798933,680,682,682,680,300
|
|
20240321,121500,832594533,680,680,680,680,100
|
|
20240321,121400,832526533,682,682,682,682,100
|
|
20240321,121300,832458333,682,682,682,682,2000
|
|
20240321,121200,831094333,683,683,683,683,0
|
|
20240321,121100,831094333,683,683,683,683,0
|
|
20240321,121000,831094333,683,680,683,680,8123
|
|
20240321,120900,825546564,679,679,679,679,0
|
|
20240321,120800,825546564,679,679,679,679,51
|
|
20240321,120700,825511935,683,683,683,683,0
|
|
20240321,120600,825511935,683,677,683,677,2347
|
|
20240321,120500,823909234,680,676,680,676,2281
|
|
20240321,120400,822358354,680,676,680,676,2049
|
|
20240321,120300,820966268,676,676,676,676,50
|
|
20240321,120200,820932468,676,676,676,676,16
|
|
20240321,120100,820921652,676,676,676,676,1243
|
|
20240321,120000,820081384,676,678,678,676,8756
|
|
20240321,115900,814159844,675,675,675,675,0
|
|
20240321,115800,814159844,675,675,675,675,0
|
|
20240321,115700,814159844,675,675,675,675,2211
|
|
20240321,115600,812667419,676,676,676,676,1171
|
|
20240321,115500,811875823,676,676,676,676,1
|
|
20240321,115400,811875147,676,678,678,676,72
|
|
20240321,115300,811826333,678,678,678,678,379
|
|
20240321,115200,811569371,678,675,678,675,1742
|
|
20240321,115100,810389795,677,676,677,676,1900
|
|
20240321,115000,809104495,675,675,675,675,119
|
|
20240321,114900,809024170,675,675,675,675,415
|
|
20240321,114800,808744045,675,675,675,675,261
|
|
20240321,114700,808567870,675,675,675,675,294
|
|
20240321,114600,808369420,675,675,675,674,574
|
|
20240321,114500,807982056,675,674,675,674,3784
|
|
20240321,114400,805431399,674,674,675,674,7949
|
|
20240321,114300,800073754,675,674,675,674,775
|
|
20240321,114200,799550904,674,673,675,673,3256
|
|
20240321,114100,797356428,673,673,673,673,260
|
|
20240321,114000,797181448,673,673,673,673,4561
|
|
20240321,113900,794111895,673,673,673,673,3417
|
|
20240321,113800,791812254,674,674,674,674,890
|
|
20240321,113700,791212394,674,673,674,673,1913
|
|
20240321,113600,789924742,674,675,675,674,6340
|
|
20240321,113500,785651580,675,675,675,674,1027
|
|
20240321,113400,784959157,675,675,675,675,1793
|
|
20240321,113300,783748882,675,675,675,675,3496
|
|
20240321,113200,781389082,675,675,675,675,2078
|
|
20240321,113100,779986432,675,676,676,675,2556
|
|
20240321,113000,778261082,676,675,676,675,424
|
|
20240321,112900,777974862,675,676,676,675,10732
|
|
20240321,112800,770722330,676,676,676,676,1734
|
|
20240321,112700,769550146,676,677,677,676,1002
|
|
20240321,112600,768871794,677,677,677,677,21
|
|
20240321,112500,768857577,677,677,677,677,0
|
|
20240321,112400,768857577,677,677,677,677,50
|
|
20240321,112300,768823727,677,678,678,677,24881
|
|
20240321,112200,751957787,678,678,678,678,9
|
|
20240321,112100,751951685,680,680,680,680,224
|
|
20240321,112000,751799365,680,680,681,678,9758
|
|
20240321,111900,745165029,681,681,681,681,0
|
|
20240321,111800,745165029,681,681,681,681,0
|
|
20240321,111700,745165029,681,681,681,681,221
|
|
20240321,111600,745014528,681,681,681,681,1619
|
|
20240321,111500,743911989,681,681,681,681,0
|
|
20240321,111400,743911989,681,681,681,681,1114
|
|
20240321,111300,743153355,683,681,683,681,11972
|
|
20240321,111200,734998487,681,681,681,681,0
|
|
20240321,111100,734998487,681,680,681,680,3542
|
|
20240321,111000,732587292,680,680,680,680,400
|
|
20240321,110900,732315292,678,679,679,678,611
|
|
20240321,110800,731900424,679,679,679,679,712
|
|
20240321,110700,731416976,679,680,680,679,339
|
|
20240321,110600,731186785,679,679,680,679,1704
|
|
20240321,110500,730029679,679,679,679,679,20
|
|
20240321,110400,730016099,679,679,679,679,611
|
|
20240321,110300,729601230,679,679,679,679,51
|
|
20240321,110200,729566601,679,680,680,679,2661
|
|
20240321,110100,727757594,680,681,681,680,2687
|
|
20240321,110000,725929934,681,681,681,681,1000
|
|
20240321,105900,725248934,680,680,680,680,1570
|
|
20240321,105800,724181334,681,680,682,680,524
|
|
20240321,105700,723824468,682,682,682,682,0
|
|
20240321,105600,723824468,682,682,682,682,150
|
|
20240321,105500,723722168,682,680,682,679,2186
|
|
20240321,105400,722237069,680,680,680,680,0
|
|
20240321,105300,722237069,680,681,681,680,417
|
|
20240321,105200,721953499,679,679,680,679,2921
|
|
20240321,105100,719970130,679,677,679,677,48
|
|
20240321,105000,719937584,676,676,676,676,200
|
|
20240321,104900,719802384,677,675,677,675,2010
|
|
20240321,104800,718445614,684,675,684,675,10004
|
|
20240321,104700,711605550,673,676,676,673,7430
|
|
20240321,104600,706593951,680,682,682,674,39542
|
|
20240321,104500,679817335,682,682,682,682,89
|
|
20240321,104400,679756637,683,683,683,683,8634
|
|
20240321,104300,673859615,684,684,684,684,1810
|
|
20240321,104200,672621575,684,684,684,684,14391
|
|
20240321,104100,662778131,690,690,690,690,684
|
|
20240321,104000,662306171,684,683,684,683,5324
|
|
20240321,103900,658668829,684,691,691,684,5051
|
|
20240321,103800,655212577,691,686,691,686,390
|
|
20240321,103700,654944537,687,691,692,687,10993
|
|
20240321,103600,647338387,692,686,693,686,10533
|
|
20240321,103500,640044816,685,686,686,685,100
|
|
20240321,103400,639976306,686,686,686,686,10
|
|
20240321,103300,639969446,692,692,692,692,17
|
|
20240321,103200,639957682,692,690,692,690,3027
|
|
20240321,103100,637866224,690,689,690,689,3000
|
|
20240321,103000,635796414,684,684,684,684,0
|
|
20240321,102900,635796414,684,686,687,684,6709
|
|
20240321,102800,631194060,687,689,689,687,3518
|
|
20240321,102700,628777188,689,688,690,688,42
|
|
20240321,102600,628748250,690,689,693,689,942
|
|
20240321,102500,628098708,691,694,694,691,3164
|
|
20240321,102400,625903722,694,693,694,692,13879
|
|
20240321,102300,616282209,692,689,692,686,1548
|
|
20240321,102200,615214621,689,689,689,688,415
|
|
20240321,102100,614928687,685,687,689,685,1483
|
|
20240321,102000,613907856,687,687,687,687,21
|
|
20240321,101900,613893429,687,680,687,680,8451
|
|
20240321,101800,608087627,687,680,687,680,2669
|
|
20240321,101700,606270120,679,679,679,679,0
|
|
20240321,101600,606270120,679,680,680,679,968
|
|
20240321,101500,605612248,680,679,680,679,1626
|
|
20240321,101400,604507568,679,680,680,679,13521
|
|
20240321,101300,595315144,680,683,683,680,9840
|
|
20240321,101200,588613685,684,686,686,684,17257
|
|
20240321,101100,576790083,687,687,687,687,6
|
|
20240321,101000,576785961,687,687,689,687,367
|
|
20240321,100900,576533106,686,687,687,686,8722
|
|
20240321,100800,570548144,687,690,690,687,310
|
|
20240321,100700,570335138,692,692,692,692,10
|
|
20240321,100600,570328218,692,691,692,691,1924
|
|
20240321,100500,568996828,691,686,691,686,309
|
|
20240321,100400,568783809,686,686,686,686,252
|
|
20240321,100300,568610937,686,686,692,686,612
|
|
20240321,100200,568189932,685,690,690,685,1588
|
|
20240321,100100,567096693,691,688,695,688,28395
|
|
20240321,100000,547415414,689,682,690,679,8944
|
|
20240321,095900,541285193,682,682,682,682,1683
|
|
20240321,095800,540137387,682,677,682,677,4500
|
|
20240321,095700,537083387,682,682,683,682,8743
|
|
20240321,095600,531111920,683,677,683,677,10866
|
|
20240321,095500,523729068,674,677,677,674,1681
|
|
20240321,095400,522594381,677,677,677,677,12
|
|
20240321,095300,522586257,676,676,676,676,309
|
|
20240321,095200,522377373,676,676,676,673,521
|
|
20240321,095100,522026677,677,672,677,671,2150
|
|
20240321,095000,520581056,678,673,678,673,3623
|
|
20240321,094900,518142412,679,679,679,679,10
|
|
20240321,094800,518135622,679,679,679,679,1324
|
|
20240321,094700,517236626,671,674,677,671,7055
|
|
20240321,094600,512470879,674,670,674,669,2865
|
|
20240321,094500,510547317,670,670,670,670,5
|
|
20240321,094400,510543967,669,671,671,669,11673
|
|
20240321,094300,502725027,671,669,671,669,387
|
|
20240321,094200,502465974,669,670,670,669,6250
|
|
20240321,094100,498284056,670,671,671,670,9572
|
|
20240321,094000,491870806,670,670,670,670,1061
|
|
20240321,093900,491159936,674,672,674,669,19
|
|
20240321,093800,491147169,674,671,674,671,3003
|
|
20240321,093700,489132148,671,670,675,669,4743
|
|
20240321,093600,485953602,669,671,672,668,6183
|
|
20240321,093500,481819343,672,672,672,668,10247
|
|
20240321,093400,474970411,672,669,672,668,19525
|
|
20240321,093300,461854412,668,668,670,668,5419
|
|
20240321,093200,458234504,668,668,668,668,10136
|
|
20240321,093100,451463656,668,668,668,668,5110
|
|
20240321,093000,448050176,668,668,668,668,380
|
|
20240321,092900,447796336,668,668,669,667,17136
|
|
20240321,092800,436351554,668,672,672,668,71072
|
|
20240321,092700,388726576,672,678,678,671,1507
|
|
20240321,092600,387707857,672,672,673,672,2038
|
|
20240321,092500,386338221,672,672,675,672,2638
|
|
20240321,092400,384559581,672,672,672,672,4908
|
|
20240321,092300,381261405,672,671,675,671,30884
|
|
20240321,092200,360464767,671,674,674,671,26790
|
|
20240321,092100,342441435,674,674,674,674,19310
|
|
20240321,092000,329426495,674,675,675,674,749
|
|
20240321,091900,328921639,675,676,676,674,2711
|
|
20240321,091800,327094387,674,675,675,674,9896
|
|
20240321,091700,320417742,674,677,678,674,4301
|
|
20240321,091600,317515273,680,676,680,676,1497
|
|
20240321,091500,316501649,676,675,680,674,24133
|
|
20240321,091400,300211323,677,675,677,674,31905
|
|
20240321,091300,278674393,676,677,679,674,11754
|
|
20240321,091200,270738313,676,680,680,675,793
|
|
20240321,091100,270199951,679,675,680,674,6067
|
|
20240321,091000,266103554,674,671,674,670,12644
|
|
20240321,090900,257620329,670,681,681,670,96482
|
|
20240321,090800,192626999,682,680,682,678,4492
|
|
20240321,090700,189574496,682,684,686,678,29402
|
|
20240321,090600,169547681,681,683,686,681,5753
|
|
20240321,090500,165629625,682,684,684,681,8848
|
|
20240321,090400,159593508,684,683,690,676,65197
|
|
20240321,090300,115196769,683,685,690,683,16156
|
|
20240321,090200,104157525,685,688,691,684,30623
|
|
20240321,090100,83017867,688,679,688,673,27930
|
|
20240321,090000,63998857,679,691,691,669,93607
|