729 lines
33 KiB
CSV
729 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,210600,1958273199,690,690,690,690,70026
|
|
20240322,210500,1958273199,690,690,690,690,0
|
|
20240322,210400,1958273199,690,690,690,690,0
|
|
20240322,210300,1958273199,690,690,690,690,0
|
|
20240322,210200,1958273199,690,690,690,690,0
|
|
20240322,210100,1958273199,690,690,690,690,0
|
|
20240322,210000,1958273199,690,690,690,690,0
|
|
20240322,205900,1958273199,690,690,690,690,0
|
|
20240322,205800,1958273199,690,690,690,690,0
|
|
20240322,205700,1958273199,690,690,690,690,0
|
|
20240322,205600,1958273199,690,690,690,690,0
|
|
20240322,205500,1958273199,690,690,690,690,0
|
|
20240322,205400,1958273199,690,690,690,690,0
|
|
20240322,205300,1958273199,690,690,690,690,0
|
|
20240322,205200,1958273199,690,690,690,690,0
|
|
20240322,205100,1958273199,690,690,690,690,0
|
|
20240322,205000,1958273199,690,690,690,690,0
|
|
20240322,204900,1958273199,690,690,690,690,0
|
|
20240322,204800,1958273199,690,690,690,690,0
|
|
20240322,204700,1958273199,690,690,690,690,0
|
|
20240322,204600,1958273199,690,690,690,690,0
|
|
20240322,204500,1958273199,690,690,690,690,0
|
|
20240322,204400,1958273199,690,690,690,690,0
|
|
20240322,204300,1958273199,690,690,690,690,0
|
|
20240322,204200,1958273199,690,690,690,690,0
|
|
20240322,204100,1958273199,690,690,690,690,0
|
|
20240322,204000,1958273199,690,690,690,690,0
|
|
20240322,203900,1958273199,690,690,690,690,0
|
|
20240322,203800,1958273199,690,690,690,690,0
|
|
20240322,203700,1958273199,690,690,690,690,0
|
|
20240322,203600,1958273199,690,690,690,690,70026
|
|
20240322,203500,1958273199,690,690,690,690,0
|
|
20240322,203400,1958273199,690,690,690,690,0
|
|
20240322,203300,1958273199,690,690,690,690,0
|
|
20240322,203200,1958273199,690,690,690,690,0
|
|
20240322,203100,1958273199,690,690,690,690,0
|
|
20240322,203000,1958273199,690,690,690,690,0
|
|
20240322,202900,1958273199,690,690,690,690,0
|
|
20240322,202800,1958273199,690,690,690,690,0
|
|
20240322,202700,1958273199,690,690,690,690,0
|
|
20240322,202600,1958273199,690,690,690,690,0
|
|
20240322,202500,1958273199,690,690,690,690,0
|
|
20240322,202400,1958273199,690,690,690,690,0
|
|
20240322,202300,1958273199,690,690,690,690,0
|
|
20240322,202200,1958273199,690,690,690,690,0
|
|
20240322,202100,1958273199,690,690,690,690,0
|
|
20240322,202000,1958273199,690,690,690,690,0
|
|
20240322,201900,1958273199,690,690,690,690,0
|
|
20240322,201800,1958273199,690,690,690,690,0
|
|
20240322,201700,1958273199,690,690,690,690,0
|
|
20240322,201600,1958273199,690,690,690,690,0
|
|
20240322,201500,1958273199,690,690,690,690,0
|
|
20240322,201400,1958273199,690,690,690,690,0
|
|
20240322,201300,1958273199,690,690,690,690,0
|
|
20240322,201200,1958273199,690,690,690,690,0
|
|
20240322,201100,1958273199,690,690,690,690,0
|
|
20240322,201000,1958273199,690,690,690,690,0
|
|
20240322,200900,1958273199,690,690,690,690,0
|
|
20240322,200800,1958273199,690,690,690,690,0
|
|
20240322,200700,1958273199,690,690,690,690,0
|
|
20240322,200600,1958273199,690,690,690,690,70026
|
|
20240322,200500,1958273199,690,690,690,690,0
|
|
20240322,200400,1958273199,690,690,690,690,0
|
|
20240322,200300,1958273199,690,690,690,690,0
|
|
20240322,200200,1958273199,690,690,690,690,0
|
|
20240322,200100,1958273199,690,690,690,690,0
|
|
20240322,200000,1958273199,690,690,690,690,0
|
|
20240322,195900,1958273199,690,690,690,690,0
|
|
20240322,195800,1958273199,690,690,690,690,0
|
|
20240322,195700,1958273199,690,690,690,690,0
|
|
20240322,195600,1958273199,690,690,690,690,0
|
|
20240322,195500,1958273199,690,690,690,690,0
|
|
20240322,195400,1958273199,690,690,690,690,0
|
|
20240322,195300,1958273199,690,690,690,690,0
|
|
20240322,195200,1958273199,690,690,690,690,0
|
|
20240322,195100,1958273199,690,690,690,690,0
|
|
20240322,195000,1958273199,690,690,690,690,0
|
|
20240322,194900,1958273199,690,690,690,690,0
|
|
20240322,194800,1958273199,690,690,690,690,0
|
|
20240322,194700,1958273199,690,690,690,690,0
|
|
20240322,194600,1958273199,690,690,690,690,0
|
|
20240322,194500,1958273199,690,690,690,690,0
|
|
20240322,194400,1958273199,690,690,690,690,0
|
|
20240322,194300,1958273199,690,690,690,690,0
|
|
20240322,194200,1958273199,690,690,690,690,0
|
|
20240322,194100,1958273199,690,690,690,690,0
|
|
20240322,194000,1958273199,690,690,690,690,0
|
|
20240322,193900,1958273199,690,690,690,690,0
|
|
20240322,193800,1958273199,690,690,690,690,0
|
|
20240322,193700,1958273199,690,690,690,690,0
|
|
20240322,193600,1958273199,690,690,690,690,70026
|
|
20240322,193500,1958273199,690,690,690,690,0
|
|
20240322,193400,1958273199,690,690,690,690,0
|
|
20240322,193300,1958273199,690,690,690,690,0
|
|
20240322,193200,1958273199,690,690,690,690,0
|
|
20240322,193100,1958273199,690,690,690,690,0
|
|
20240322,193000,1958273199,690,690,690,690,0
|
|
20240322,192900,1958273199,690,690,690,690,0
|
|
20240322,192800,1958273199,690,690,690,690,0
|
|
20240322,192700,1958273199,690,690,690,690,0
|
|
20240322,192600,1958273199,690,690,690,690,0
|
|
20240322,192500,1958273199,690,690,690,690,0
|
|
20240322,192400,1958273199,690,690,690,690,0
|
|
20240322,192300,1958273199,690,690,690,690,0
|
|
20240322,192200,1958273199,690,690,690,690,0
|
|
20240322,192100,1958273199,690,690,690,690,0
|
|
20240322,192000,1958273199,690,690,690,690,0
|
|
20240322,191900,1958273199,690,690,690,690,0
|
|
20240322,191800,1958273199,690,690,690,690,0
|
|
20240322,191700,1958273199,690,690,690,690,0
|
|
20240322,191600,1958273199,690,690,690,690,0
|
|
20240322,191500,1958273199,690,690,690,690,0
|
|
20240322,191400,1958273199,690,690,690,690,0
|
|
20240322,191300,1958273199,690,690,690,690,0
|
|
20240322,191200,1958273199,690,690,690,690,0
|
|
20240322,191100,1958273199,690,690,690,690,0
|
|
20240322,191000,1958273199,690,690,690,690,0
|
|
20240322,190900,1958273199,690,690,690,690,0
|
|
20240322,190800,1958273199,690,690,690,690,0
|
|
20240322,190700,1958273199,690,690,690,690,0
|
|
20240322,190600,1958273199,690,690,690,690,70026
|
|
20240322,190500,1958273199,690,690,690,690,0
|
|
20240322,190400,1958273199,690,690,690,690,0
|
|
20240322,190300,1958273199,690,690,690,690,0
|
|
20240322,190200,1958273199,690,690,690,690,0
|
|
20240322,190100,1958273199,690,690,690,690,0
|
|
20240322,190000,1958273199,690,690,690,690,0
|
|
20240322,185900,1958273199,690,690,690,690,0
|
|
20240322,185800,1958273199,690,690,690,690,0
|
|
20240322,185700,1958273199,690,690,690,690,0
|
|
20240322,185600,1958273199,690,690,690,690,0
|
|
20240322,185500,1958273199,690,690,690,690,0
|
|
20240322,185400,1958273199,690,690,690,690,0
|
|
20240322,185300,1958273199,690,690,690,690,0
|
|
20240322,185200,1958273199,690,690,690,690,0
|
|
20240322,185100,1958273199,690,690,690,690,0
|
|
20240322,185000,1958273199,690,690,690,690,0
|
|
20240322,184900,1958273199,690,690,690,690,0
|
|
20240322,184800,1958273199,690,690,690,690,0
|
|
20240322,184700,1958273199,690,690,690,690,0
|
|
20240322,184600,1958273199,690,690,690,690,0
|
|
20240322,184500,1958273199,690,690,690,690,0
|
|
20240322,184400,1958273199,690,690,690,690,0
|
|
20240322,184300,1958273199,690,690,690,690,0
|
|
20240322,184200,1958273199,690,690,690,690,0
|
|
20240322,184100,1958273199,690,690,690,690,0
|
|
20240322,184000,1958273199,690,690,690,690,0
|
|
20240322,183900,1958273199,690,690,690,690,0
|
|
20240322,183800,1958273199,690,690,690,690,0
|
|
20240322,183700,1958273199,690,690,690,690,0
|
|
20240322,183600,1958273199,690,690,690,690,70026
|
|
20240322,183500,1958273199,690,690,690,690,0
|
|
20240322,183400,1958273199,690,690,690,690,0
|
|
20240322,183300,1958273199,690,690,690,690,0
|
|
20240322,183200,1958273199,690,690,690,690,0
|
|
20240322,183100,1958273199,690,690,690,690,0
|
|
20240322,183000,1958273199,690,690,690,690,0
|
|
20240322,182900,1958273199,690,690,690,690,0
|
|
20240322,182800,1958273199,690,690,690,690,0
|
|
20240322,182700,1958273199,690,690,690,690,0
|
|
20240322,182600,1958273199,690,690,690,690,0
|
|
20240322,182500,1958273199,690,690,690,690,0
|
|
20240322,182400,1958273199,690,690,690,690,0
|
|
20240322,182300,1958273199,690,690,690,690,0
|
|
20240322,182200,1958273199,690,690,690,690,0
|
|
20240322,182100,1958273199,690,690,690,690,0
|
|
20240322,182000,1958273199,690,690,690,690,0
|
|
20240322,181900,1958273199,690,690,690,690,0
|
|
20240322,181800,1958273199,690,690,690,690,0
|
|
20240322,181700,1958273199,690,690,690,690,0
|
|
20240322,181600,1958273199,690,690,690,690,0
|
|
20240322,181500,1958273199,690,690,690,690,0
|
|
20240322,181400,1958273199,690,690,690,690,0
|
|
20240322,181300,1958273199,690,690,690,690,0
|
|
20240322,181200,1958273199,690,690,690,690,0
|
|
20240322,181100,1958273199,690,690,690,690,0
|
|
20240322,181000,1958273199,690,690,690,690,0
|
|
20240322,180900,1958273199,690,690,690,690,0
|
|
20240322,180800,1958273199,690,690,690,690,0
|
|
20240322,180700,1958273199,690,690,690,690,0
|
|
20240322,180600,1958273199,690,690,690,690,70026
|
|
20240322,180500,1958273199,690,690,690,690,0
|
|
20240322,180400,1958273199,690,690,690,690,0
|
|
20240322,180300,1958273199,690,690,690,690,0
|
|
20240322,180200,1958273199,690,690,690,690,0
|
|
20240322,180100,1958273199,690,690,690,690,0
|
|
20240322,180000,1958273199,690,690,690,690,0
|
|
20240322,175900,1958273199,690,690,690,690,0
|
|
20240322,175800,1958273199,690,690,690,690,0
|
|
20240322,175700,1958273199,690,690,690,690,0
|
|
20240322,175600,1958273199,690,690,690,690,0
|
|
20240322,175500,1958273199,690,690,690,690,0
|
|
20240322,175400,1958273199,690,690,690,690,0
|
|
20240322,175300,1958273199,690,690,690,690,0
|
|
20240322,175200,1958273199,690,690,690,690,0
|
|
20240322,175100,1958273199,690,690,690,690,0
|
|
20240322,175000,1958273199,690,690,690,690,0
|
|
20240322,174900,1958273199,690,690,690,690,0
|
|
20240322,174800,1958273199,690,690,690,690,0
|
|
20240322,174700,1958273199,690,690,690,690,0
|
|
20240322,174600,1958273199,690,690,690,690,0
|
|
20240322,174500,1958273199,690,690,690,690,0
|
|
20240322,174400,1958273199,690,690,690,690,0
|
|
20240322,174300,1958273199,690,690,690,690,0
|
|
20240322,174200,1958273199,690,690,690,690,0
|
|
20240322,174100,1958273199,690,690,690,690,0
|
|
20240322,174000,1958273199,690,690,690,690,0
|
|
20240322,173900,1958273199,690,690,690,690,0
|
|
20240322,173800,1958273199,690,690,690,690,0
|
|
20240322,173700,1958273199,690,690,690,690,0
|
|
20240322,173600,1958273199,690,690,690,690,70026
|
|
20240322,173500,1958273199,690,690,690,690,0
|
|
20240322,173400,1958273199,690,690,690,690,0
|
|
20240322,173300,1958273199,690,690,690,690,0
|
|
20240322,173200,1958273199,690,690,690,690,0
|
|
20240322,173100,1958273199,690,690,690,690,0
|
|
20240322,173000,1958273199,690,690,690,690,0
|
|
20240322,172900,1958273199,690,690,690,690,0
|
|
20240322,172800,1958273199,690,690,690,690,0
|
|
20240322,172700,1958273199,690,690,690,690,0
|
|
20240322,172600,1958273199,690,690,690,690,0
|
|
20240322,172500,1958273199,690,690,690,690,0
|
|
20240322,172400,1958273199,690,690,690,690,0
|
|
20240322,172300,1958273199,690,690,690,690,0
|
|
20240322,172200,1958273199,690,690,690,690,0
|
|
20240322,172100,1958273199,690,690,690,690,0
|
|
20240322,172000,1958273199,690,690,690,690,0
|
|
20240322,171900,1958273199,690,690,690,690,0
|
|
20240322,171800,1958273199,690,690,690,690,0
|
|
20240322,171700,1958273199,690,690,690,690,0
|
|
20240322,171600,1958273199,690,690,690,690,0
|
|
20240322,171500,1958273199,690,690,690,690,0
|
|
20240322,171400,1958273199,690,690,690,690,0
|
|
20240322,171300,1958273199,690,690,690,690,0
|
|
20240322,171200,1958273199,690,690,690,690,0
|
|
20240322,171100,1958273199,690,690,690,690,0
|
|
20240322,171000,1958273199,690,690,690,690,0
|
|
20240322,170900,1958273199,690,690,690,690,0
|
|
20240322,170800,1958273199,690,690,690,690,0
|
|
20240322,170700,1958273199,690,690,690,690,0
|
|
20240322,170600,1958273199,690,690,690,690,70026
|
|
20240322,170500,1958273199,690,690,690,690,0
|
|
20240322,170400,1958273199,690,690,690,690,0
|
|
20240322,170300,1958273199,690,690,690,690,0
|
|
20240322,170200,1958273199,690,690,690,690,0
|
|
20240322,170100,1958273199,690,690,690,690,0
|
|
20240322,170000,1958273199,690,690,690,690,0
|
|
20240322,165900,1958273199,690,690,690,690,0
|
|
20240322,165800,1958273199,690,690,690,690,0
|
|
20240322,165700,1958273199,690,690,690,690,0
|
|
20240322,165600,1958273199,690,690,690,690,0
|
|
20240322,165500,1958273199,690,690,690,690,0
|
|
20240322,165400,1958273199,690,690,690,690,0
|
|
20240322,165300,1958273199,690,690,690,690,0
|
|
20240322,165200,1958273199,690,690,690,690,0
|
|
20240322,165100,1958273199,690,690,690,690,0
|
|
20240322,165000,1958273199,690,690,690,690,0
|
|
20240322,164900,1958273199,690,690,690,690,0
|
|
20240322,164800,1958273199,690,690,690,690,0
|
|
20240322,164700,1958273199,690,690,690,690,0
|
|
20240322,164600,1958273199,690,690,690,690,0
|
|
20240322,164500,1958273199,690,690,690,690,0
|
|
20240322,164400,1958273199,690,690,690,690,0
|
|
20240322,164300,1958273199,690,690,690,690,0
|
|
20240322,164200,1958273199,690,690,690,690,0
|
|
20240322,164100,1958273199,690,690,690,690,0
|
|
20240322,164000,1958273199,690,690,690,690,0
|
|
20240322,163900,1958273199,690,690,690,690,0
|
|
20240322,163800,1958273199,690,690,690,690,0
|
|
20240322,163700,1958273199,690,690,690,690,0
|
|
20240322,163600,1958273199,690,690,690,690,70026
|
|
20240322,163500,1958273199,690,690,690,690,0
|
|
20240322,163400,1958273199,690,690,690,690,0
|
|
20240322,163300,1958273199,690,690,690,690,0
|
|
20240322,163200,1958273199,690,690,690,690,0
|
|
20240322,163100,1958273199,690,690,690,690,0
|
|
20240322,163000,1958273199,690,690,690,690,0
|
|
20240322,162900,1958273199,690,690,690,690,0
|
|
20240322,162800,1958273199,690,690,690,690,0
|
|
20240322,162700,1958273199,690,690,690,690,0
|
|
20240322,162600,1958273199,690,690,690,690,0
|
|
20240322,162500,1958273199,690,690,690,690,0
|
|
20240322,162400,1958273199,690,690,690,690,0
|
|
20240322,162300,1958273199,690,690,690,690,0
|
|
20240322,162200,1958273199,690,690,690,690,0
|
|
20240322,162100,1958273199,690,690,690,690,0
|
|
20240322,162000,1958273199,690,690,690,690,0
|
|
20240322,161900,1958273199,690,690,690,690,0
|
|
20240322,161800,1958273199,690,690,690,690,0
|
|
20240322,161700,1958273199,690,690,690,690,0
|
|
20240322,161600,1958273199,690,690,690,690,0
|
|
20240322,161500,1958273199,690,690,690,690,0
|
|
20240322,161400,1958273199,690,690,690,690,0
|
|
20240322,161300,1958273199,690,690,690,690,0
|
|
20240322,161200,1958273199,690,690,690,690,0
|
|
20240322,161100,1958273199,690,690,690,690,0
|
|
20240322,161000,1958273199,690,690,690,690,0
|
|
20240322,160900,1958273199,690,690,690,690,0
|
|
20240322,160800,1958273199,690,690,690,690,0
|
|
20240322,160700,1958273199,690,690,690,690,0
|
|
20240322,160600,1958273199,690,690,690,690,70026
|
|
20240322,160500,1958273199,690,690,690,690,0
|
|
20240322,160400,1958273199,690,690,690,690,0
|
|
20240322,160300,1958273199,690,690,690,690,0
|
|
20240322,160200,1958273199,690,690,690,690,0
|
|
20240322,160100,1958273199,690,690,690,690,0
|
|
20240322,160000,1958273199,690,690,690,690,0
|
|
20240322,155900,1958273199,690,690,690,690,0
|
|
20240322,155800,1958273199,690,690,690,690,0
|
|
20240322,155700,1958273199,690,690,690,690,0
|
|
20240322,155600,1958273199,690,690,690,690,0
|
|
20240322,155500,1958273199,690,690,690,690,0
|
|
20240322,155400,1958273199,690,690,690,690,0
|
|
20240322,155300,1958273199,690,690,690,690,0
|
|
20240322,155200,1958273199,690,690,690,690,0
|
|
20240322,155100,1958273199,690,690,690,690,0
|
|
20240322,155000,1958273199,690,690,690,690,0
|
|
20240322,154900,1958273199,690,690,690,690,0
|
|
20240322,154800,1958273199,690,690,690,690,0
|
|
20240322,154700,1958273199,690,690,690,690,0
|
|
20240322,154600,1958273199,690,690,690,690,0
|
|
20240322,154500,1958273199,690,690,690,690,0
|
|
20240322,154400,1958273199,690,690,690,690,0
|
|
20240322,154300,1958273199,690,690,690,690,0
|
|
20240322,154200,1958273199,690,690,690,690,0
|
|
20240322,154100,1958273199,690,690,690,690,0
|
|
20240322,154000,1958273199,690,690,690,690,0
|
|
20240322,153900,1958273199,690,690,690,690,0
|
|
20240322,153800,1958273199,690,690,690,690,0
|
|
20240322,153700,1958273199,690,690,690,690,0
|
|
20240322,153600,1958273199,690,690,690,690,70026
|
|
20240322,153500,1958273199,690,690,690,690,0
|
|
20240322,153400,1958273199,690,690,690,690,0
|
|
20240322,153300,1958273199,690,690,690,690,0
|
|
20240322,153200,1958273199,690,690,690,690,0
|
|
20240322,153100,1958273199,690,690,690,690,0
|
|
20240322,153000,1958273199,690,690,690,690,70026
|
|
20240322,152900,1909955259,685,685,685,685,0
|
|
20240322,152800,1909955259,685,685,685,685,0
|
|
20240322,152700,1909955259,685,685,685,685,0
|
|
20240322,152600,1909955259,685,685,685,685,0
|
|
20240322,152500,1909955259,685,685,685,685,0
|
|
20240322,152400,1909955259,685,685,685,685,0
|
|
20240322,152300,1909955259,685,685,685,685,0
|
|
20240322,152200,1909955259,685,685,685,685,0
|
|
20240322,152100,1909955259,685,685,685,685,0
|
|
20240322,152000,1909955259,685,685,685,685,0
|
|
20240322,151900,1909955259,685,689,689,684,17781
|
|
20240322,151800,1897748814,689,687,689,685,11600
|
|
20240322,151700,1889784714,687,685,687,685,5433
|
|
20240322,151600,1886060909,685,686,686,685,3245
|
|
20240322,151500,1883838051,685,685,685,685,0
|
|
20240322,151400,1883838051,685,689,689,685,13966
|
|
20240322,151300,1874266335,686,686,686,686,0
|
|
20240322,151200,1874266335,686,686,686,686,364
|
|
20240322,151100,1874016631,689,689,689,689,5000
|
|
20240322,151000,1870571631,686,686,686,686,280
|
|
20240322,150900,1870379551,689,689,689,687,9330
|
|
20240322,150800,1863959841,689,689,689,689,4218
|
|
20240322,150700,1861053639,689,685,689,685,3001
|
|
20240322,150600,1858985954,690,690,690,690,2000
|
|
20240322,150500,1857605954,689,689,689,689,1908
|
|
20240322,150400,1856291342,689,685,689,685,12744
|
|
20240322,150300,1847535551,685,685,685,685,1
|
|
20240322,150200,1847534866,682,686,686,682,10001
|
|
20240322,150100,1840708987,682,682,682,682,23
|
|
20240322,150000,1840693301,682,683,683,682,10290
|
|
20240322,145900,1833671288,683,683,683,683,57
|
|
20240322,145800,1833632357,682,683,683,682,3001
|
|
20240322,145700,1831582675,682,685,685,682,11133
|
|
20240322,145600,1823980311,683,683,683,683,100
|
|
20240322,145500,1823912011,682,682,682,682,986
|
|
20240322,145400,1823239559,682,682,682,682,10000
|
|
20240322,145300,1816419559,682,682,682,682,0
|
|
20240322,145200,1816419559,682,682,682,682,5000
|
|
20240322,145100,1813009559,682,684,684,682,5000
|
|
20240322,145000,1809596053,683,686,686,683,8777
|
|
20240322,144900,1803591628,686,686,686,686,2468
|
|
20240322,144800,1801898580,686,686,686,686,1001
|
|
20240322,144700,1801211894,686,685,686,685,1676
|
|
20240322,144600,1800063209,684,684,684,684,0
|
|
20240322,144500,1800063209,684,684,684,684,0
|
|
20240322,144400,1800063209,684,684,684,684,0
|
|
20240322,144300,1800063209,684,685,685,684,7045
|
|
20240322,144200,1795242429,684,685,685,684,1410
|
|
20240322,144100,1794277789,685,686,686,685,2857
|
|
20240322,144000,1792320300,686,686,686,686,0
|
|
20240322,143900,1792320300,686,685,686,685,2198
|
|
20240322,143800,1790813670,685,685,685,685,2030
|
|
20240322,143700,1789423120,684,685,685,684,1744
|
|
20240322,143600,1788230223,685,686,688,685,461
|
|
20240322,143500,1787914419,685,685,685,685,973
|
|
20240322,143400,1787247914,685,685,685,685,5
|
|
20240322,143300,1787244489,689,689,689,689,0
|
|
20240322,143200,1787244489,689,689,689,689,0
|
|
20240322,143100,1787244489,689,689,689,689,217
|
|
20240322,143000,1787094976,688,686,688,685,1105
|
|
20240322,142900,1786337281,685,685,685,685,184
|
|
20240322,142800,1786211241,688,688,688,688,4751
|
|
20240322,142700,1782942553,686,686,686,686,0
|
|
20240322,142600,1782942553,686,686,686,686,0
|
|
20240322,142500,1782942553,686,686,686,686,10
|
|
20240322,142400,1782935693,689,689,689,689,0
|
|
20240322,142300,1782935693,689,689,689,689,100
|
|
20240322,142200,1782866793,690,690,690,690,0
|
|
20240322,142100,1782866793,690,686,690,686,210
|
|
20240322,142000,1782722551,686,686,686,686,512
|
|
20240322,141900,1782371319,685,685,685,685,1
|
|
20240322,141800,1782370634,685,685,685,685,1130
|
|
20240322,141700,1781596584,685,685,685,685,203
|
|
20240322,141600,1781457529,685,685,685,685,3
|
|
20240322,141500,1781455474,685,685,685,685,1
|
|
20240322,141400,1781454789,682,683,684,682,7166
|
|
20240322,141300,1776563577,683,683,683,683,1200
|
|
20240322,141200,1775743977,683,684,684,683,5512
|
|
20240322,141100,1771977279,685,685,686,684,3631
|
|
20240322,141000,1769493039,684,683,684,682,18524
|
|
20240322,140900,1756841167,684,684,684,684,4459
|
|
20240322,140800,1753791211,685,686,686,685,3510
|
|
20240322,140700,1751386851,687,687,687,687,0
|
|
20240322,140600,1751386851,687,687,687,687,0
|
|
20240322,140500,1751386851,687,687,687,687,0
|
|
20240322,140400,1751386851,687,687,687,687,100
|
|
20240322,140300,1751318151,690,690,690,690,0
|
|
20240322,140200,1751318151,690,687,690,687,1945
|
|
20240322,140100,1749981933,687,687,687,687,2
|
|
20240322,140000,1749980559,687,687,687,687,0
|
|
20240322,135900,1749980559,687,687,687,687,31
|
|
20240322,135800,1749959262,687,687,687,687,60
|
|
20240322,135700,1749918042,687,685,687,684,1158
|
|
20240322,135600,1749125696,686,685,686,684,2015
|
|
20240322,135500,1747747407,685,686,686,684,13664
|
|
20240322,135400,1738381568,686,686,686,686,5276
|
|
20240322,135300,1734762232,687,687,687,687,138
|
|
20240322,135200,1734667426,687,687,687,687,3119
|
|
20240322,135100,1732524673,687,687,687,687,0
|
|
20240322,135000,1732524673,687,687,687,687,0
|
|
20240322,134900,1732524673,687,688,688,687,1481
|
|
20240322,134800,1731506226,687,687,687,687,1
|
|
20240322,134700,1731505539,687,687,687,687,0
|
|
20240322,134600,1731505539,687,687,687,687,5029
|
|
20240322,134500,1728050616,688,688,688,688,0
|
|
20240322,134400,1728050616,688,688,688,688,7598
|
|
20240322,134300,1722823192,688,688,688,688,2977
|
|
20240322,134200,1720775016,688,688,688,688,477
|
|
20240322,134100,1720446840,688,688,688,688,0
|
|
20240322,134000,1720446840,688,688,688,688,6530
|
|
20240322,133900,1715954200,691,691,691,691,0
|
|
20240322,133800,1715954200,691,691,691,691,0
|
|
20240322,133700,1715954200,691,691,691,691,100
|
|
20240322,133600,1715885100,688,688,688,688,1320
|
|
20240322,133500,1714976940,688,688,688,688,4132
|
|
20240322,133400,1712134124,688,686,688,686,83
|
|
20240322,133300,1712077184,688,686,688,686,1582
|
|
20240322,133200,1710990849,687,687,687,687,20
|
|
20240322,133100,1710977109,687,687,687,687,140
|
|
20240322,133000,1710880929,687,687,687,687,6776
|
|
20240322,132900,1706225817,687,690,690,687,6532
|
|
20240322,132800,1701718755,690,691,691,690,1250
|
|
20240322,132700,1700855755,694,694,694,694,0
|
|
20240322,132600,1700855755,694,694,694,694,0
|
|
20240322,132500,1700855755,694,692,694,692,200
|
|
20240322,132400,1700717352,692,694,694,692,1021
|
|
20240322,132300,1700010780,692,692,695,692,30758
|
|
20240322,132200,1678644126,692,691,692,691,2136
|
|
20240322,132100,1677168149,691,690,691,690,115
|
|
20240322,132000,1677088699,691,692,694,691,2974
|
|
20240322,131900,1675033661,693,688,694,688,16562
|
|
20240322,131800,1663597486,687,688,688,687,5644
|
|
20240322,131700,1659717414,688,688,688,688,0
|
|
20240322,131600,1659717414,688,689,689,688,3000
|
|
20240322,131500,1657651081,690,691,691,690,15451
|
|
20240322,131400,1646987902,691,691,691,691,54
|
|
20240322,131300,1646950588,691,691,692,691,3238
|
|
20240322,131200,1644712904,691,691,691,691,3788
|
|
20240322,131100,1642095396,691,691,691,691,34
|
|
20240322,131000,1642071902,694,694,694,694,0
|
|
20240322,130900,1642071902,694,693,694,693,5051
|
|
20240322,130800,1638571558,691,691,691,691,213
|
|
20240322,130700,1638424375,693,693,693,693,0
|
|
20240322,130600,1638424375,693,693,693,693,462
|
|
20240322,130500,1638104209,694,694,694,694,0
|
|
20240322,130400,1638104209,694,694,694,694,0
|
|
20240322,130300,1638104209,694,691,694,691,1004
|
|
20240322,130200,1637410433,691,693,693,691,9076
|
|
20240322,130100,1631137418,692,691,692,691,20
|
|
20240322,130000,1631123597,692,695,695,692,1680
|
|
20240322,125900,1629960229,693,693,693,693,1
|
|
20240322,125800,1629959536,692,694,694,692,4418
|
|
20240322,125700,1626899141,692,692,692,692,0
|
|
20240322,125600,1626899141,692,692,692,692,162
|
|
20240322,125500,1626787037,692,692,692,692,1
|
|
20240322,125400,1626786345,693,693,694,693,676
|
|
20240322,125300,1626317827,693,693,693,691,1629
|
|
20240322,125200,1625191744,693,693,693,693,200
|
|
20240322,125100,1625053144,694,694,694,694,347
|
|
20240322,125000,1624812326,695,696,696,695,200
|
|
20240322,124900,1624673226,691,694,694,691,2530
|
|
20240322,124800,1622922216,695,695,695,695,2142
|
|
20240322,124700,1621433526,695,695,695,695,0
|
|
20240322,124600,1621433526,695,695,695,695,0
|
|
20240322,124500,1621433526,695,695,695,695,83
|
|
20240322,124400,1621375841,696,696,696,696,7
|
|
20240322,124300,1621370969,695,695,695,695,1282
|
|
20240322,124200,1620479979,695,696,696,695,1804
|
|
20240322,124100,1619224399,697,698,698,697,14202
|
|
20240322,124000,1609324603,697,698,698,697,10738
|
|
20240322,123900,1601835699,697,696,697,694,6127
|
|
20240322,123800,1597568470,697,694,697,694,4
|
|
20240322,123700,1597565688,694,695,696,694,5975
|
|
20240322,123600,1593412350,696,695,696,695,6826
|
|
20240322,123500,1588663898,695,695,695,695,2000
|
|
20240322,123400,1587273898,694,695,695,694,2007
|
|
20240322,123300,1585880453,694,694,694,694,1292
|
|
20240322,123200,1584983805,693,693,693,693,32
|
|
20240322,123100,1584961629,693,690,693,690,4749
|
|
20240322,123000,1581676466,690,690,690,690,382
|
|
20240322,122900,1581412886,690,690,690,690,11131
|
|
20240322,122800,1573732496,690,690,690,690,0
|
|
20240322,122700,1573732496,690,690,690,690,0
|
|
20240322,122600,1573732496,690,691,691,690,714
|
|
20240322,122500,1573239796,690,691,691,690,327
|
|
20240322,122400,1573014165,691,691,691,691,0
|
|
20240322,122300,1573014165,691,691,691,691,0
|
|
20240322,122200,1573014165,691,691,691,691,0
|
|
20240322,122100,1573014165,691,691,691,691,0
|
|
20240322,122000,1573014165,691,690,691,690,5000
|
|
20240322,121900,1569561165,688,688,688,688,4100
|
|
20240322,121800,1566740365,688,688,688,688,0
|
|
20240322,121700,1566740365,688,689,689,688,17636
|
|
20240322,121600,1554606495,689,689,689,689,0
|
|
20240322,121500,1554606495,689,691,691,689,2000
|
|
20240322,121400,1553226495,689,689,689,689,1880
|
|
20240322,121300,1551931175,691,691,691,691,10
|
|
20240322,121200,1551924265,691,691,691,691,1543
|
|
20240322,121100,1550858052,691,691,691,691,9
|
|
20240322,121000,1550851833,691,692,692,691,3216
|
|
20240322,120900,1548627839,692,692,692,692,367
|
|
20240322,120800,1548373875,691,691,693,691,3569
|
|
20240322,120700,1545906174,692,691,692,691,44
|
|
20240322,120600,1545875769,691,691,691,691,79
|
|
20240322,120500,1545821180,691,691,691,691,2
|
|
20240322,120400,1545819798,689,689,689,689,7395
|
|
20240322,120300,1540724643,689,689,689,689,2327
|
|
20240322,120200,1539121340,689,689,689,689,5873
|
|
20240322,120100,1535074843,689,689,689,689,900
|
|
20240322,120000,1534454743,691,691,691,691,89
|
|
20240322,115900,1534393244,692,692,692,692,1
|
|
20240322,115800,1534392552,690,690,690,690,400
|
|
20240322,115700,1534116552,690,690,690,690,500
|
|
20240322,115600,1533771552,690,690,690,690,600
|
|
20240322,115500,1533357552,690,690,690,687,5304
|
|
20240322,115400,1529707881,690,693,693,690,6634
|
|
20240322,115300,1525128411,693,693,693,693,1838
|
|
20240322,115200,1523854677,693,693,693,693,1
|
|
20240322,115100,1523853984,690,690,690,690,0
|
|
20240322,115000,1523853984,690,690,693,690,2251
|
|
20240322,114900,1522295986,690,690,690,690,104
|
|
20240322,114800,1522224226,689,690,690,689,3940
|
|
20240322,114700,1519509166,690,690,690,690,105
|
|
20240322,114600,1519436716,690,690,690,690,1471
|
|
20240322,114500,1518421726,690,690,690,690,1100
|
|
20240322,114400,1517662726,689,689,689,689,0
|
|
20240322,114300,1517662726,689,689,689,689,2000
|
|
20240322,114200,1516284726,689,689,689,689,0
|
|
20240322,114100,1516284726,689,689,689,689,0
|
|
20240322,114000,1516284726,689,689,689,689,339
|
|
20240322,113900,1516051155,689,689,689,689,0
|
|
20240322,113800,1516051155,689,689,689,689,100
|
|
20240322,113700,1515982255,690,690,690,690,0
|
|
20240322,113600,1515982255,690,692,692,689,2914
|
|
20240322,113500,1513971709,691,692,692,691,200
|
|
20240322,113400,1513833409,692,692,692,692,0
|
|
20240322,113300,1513833409,692,689,692,687,989
|
|
20240322,113200,1513152942,688,688,688,688,0
|
|
20240322,113100,1513152942,688,688,688,688,0
|
|
20240322,113000,1513152942,688,689,689,688,51
|
|
20240322,112900,1513117829,688,688,688,688,1539
|
|
20240322,112800,1512058997,687,687,687,687,0
|
|
20240322,112700,1512058997,687,687,687,687,300
|
|
20240322,112600,1511852897,686,690,694,686,2285
|
|
20240322,112500,1510277880,695,696,696,695,1008
|
|
20240322,112400,1509576320,697,688,697,686,18759
|
|
20240322,112300,1496603632,689,685,689,685,14250
|
|
20240322,112200,1486838832,685,685,685,685,300
|
|
20240322,112100,1486633332,685,685,685,685,35
|
|
20240322,112000,1486609357,686,686,686,686,18
|
|
20240322,111900,1486597009,686,687,689,686,5727
|
|
20240322,111800,1482653449,687,684,687,684,2837
|
|
20240322,111700,1480708673,685,685,685,685,1714
|
|
20240322,111600,1479534583,686,686,686,686,100
|
|
20240322,111500,1479465983,685,685,685,685,323
|
|
20240322,111400,1479244728,686,683,686,683,6037
|
|
20240322,111300,1475118760,683,683,683,683,1
|
|
20240322,111200,1475118077,680,682,682,680,11370
|
|
20240322,111100,1467380209,681,682,682,681,1895
|
|
20240322,111000,1466088701,683,686,686,683,10454
|
|
20240322,110900,1458918843,690,684,690,684,5477
|
|
20240322,110800,1455157073,689,687,689,687,5942
|
|
20240322,110700,1451069919,686,684,686,683,7060
|
|
20240322,110600,1446230289,683,682,683,682,1484
|
|
20240322,110500,1445217201,680,682,685,680,4551
|
|
20240322,110400,1442113388,685,683,685,682,3545
|
|
20240322,110300,1439689376,682,682,682,682,776
|
|
20240322,110200,1439160144,682,677,682,677,8279
|
|
20240322,110100,1433541898,677,677,677,677,1000
|
|
20240322,110000,1432864898,680,677,680,676,8970
|
|
20240322,105900,1426791276,677,682,682,676,24654
|
|
20240322,105800,1410115079,678,678,678,678,0
|
|
20240322,105700,1410115079,678,679,679,678,195
|
|
20240322,105600,1409982681,679,679,679,679,487
|
|
20240322,105500,1409652008,682,680,682,677,1510
|
|
20240322,105400,1408629672,679,679,679,677,10500
|
|
20240322,105300,1401501162,679,678,681,678,65
|
|
20240322,105200,1401457029,677,682,682,677,667
|
|
20240322,105100,1401005465,676,680,680,676,18050
|
|
20240322,105000,1388786930,680,679,680,679,2017
|
|
20240322,104900,1387415387,679,679,679,679,7180
|
|
20240322,104800,1382540167,679,680,680,679,4937
|
|
20240322,104700,1379185934,682,683,683,682,113
|
|
20240322,104600,1379108855,685,685,685,683,131
|
|
20240322,104500,1379019358,685,684,685,682,587
|
|
20240322,104400,1378618842,684,681,684,681,586
|
|
20240322,104300,1378219671,683,681,684,679,4469
|
|
20240322,104200,1375181072,681,685,685,680,3606
|
|
20240322,104100,1372728762,680,682,682,680,15100
|
|
20240322,104000,1362459562,680,686,686,680,214
|
|
20240322,103900,1362313876,680,683,686,680,3824
|
|
20240322,103800,1359712925,680,681,681,680,3715
|
|
20240322,103700,1357186675,684,680,684,680,578
|
|
20240322,103600,1356793323,680,681,681,680,7341
|
|
20240322,103500,1351794103,684,683,684,683,1285
|
|
20240322,103400,1350915663,681,681,681,681,0
|
|
20240322,103300,1350915663,681,684,684,680,10500
|
|
20240322,103200,1343759155,684,686,687,684,897
|
|
20240322,103100,1343143620,685,684,685,684,291
|
|
20240322,103000,1342944571,680,680,680,680,50
|
|
20240322,102900,1342910571,680,680,680,680,0
|
|
20240322,102800,1342910571,680,680,680,680,1964
|
|
20240322,102700,1341575051,680,680,680,674,38335
|
|
20240322,102600,1315640094,680,681,681,680,6000
|
|
20240322,102500,1311560021,680,680,680,680,0
|
|
20240322,102400,1311560021,680,682,682,680,10051
|
|
20240322,102300,1304723151,680,683,683,680,16010
|
|
20240322,102200,1293819060,687,687,689,684,35
|
|
20240322,102100,1293795106,684,682,684,682,4782
|
|
20240322,102000,1290531443,682,687,687,681,25941
|
|
20240322,101900,1272807605,687,686,687,686,349
|
|
20240322,101800,1272567847,686,686,686,686,1524
|
|
20240322,101700,1271522383,685,686,686,685,300
|
|
20240322,101600,1271316742,685,690,691,685,18056
|
|
20240322,101500,1258897048,691,685,691,683,11501
|
|
20240322,101400,1251021213,684,690,690,684,16794
|
|
20240322,101300,1239518623,690,691,691,690,1019
|
|
20240322,101200,1238815512,690,690,690,690,45
|
|
20240322,101100,1238784462,688,682,688,682,15128
|
|
20240322,101000,1228424726,683,685,686,683,7374
|
|
20240322,100900,1223385667,686,693,693,682,10368
|
|
20240322,100800,1216244432,694,695,698,690,12586
|
|
20240322,100700,1207536956,698,699,699,698,429
|
|
20240322,100600,1207237086,699,696,699,696,9544
|
|
20240322,100500,1200594459,692,698,701,692,17449
|
|
20240322,100400,1188441350,698,699,704,696,27490
|
|
20240322,100300,1169233203,704,703,704,696,10634
|
|
20240322,100200,1161761556,704,693,706,693,65217
|
|
20240322,100100,1116098141,693,687,693,687,16938
|
|
20240322,100000,1104418122,687,687,687,686,11992
|
|
20240322,095900,1096183317,687,680,687,678,3001
|
|
20240322,095800,1094144194,687,688,688,680,14008
|
|
20240322,095700,1084543991,688,689,689,685,1233
|
|
20240322,095600,1083696191,689,682,689,682,19922
|
|
20240322,095500,1070031948,682,681,682,681,4325
|
|
20240322,095400,1067085513,682,675,682,674,17882
|
|
20240322,095300,1054924169,673,678,679,673,399
|
|
20240322,095200,1054654636,670,671,680,670,33739
|
|
20240322,095100,1031843454,670,670,670,670,3144
|
|
20240322,095000,1029736974,670,670,670,670,948
|
|
20240322,094900,1029101814,670,670,670,669,12965
|
|
20240322,094800,1020427059,672,669,672,669,4672
|
|
20240322,094700,1017290334,670,668,670,668,6577
|
|
20240322,094600,1012889911,666,668,668,666,2830
|
|
20240322,094500,1011002019,665,666,668,665,14085
|
|
20240322,094400,1001633531,669,667,669,666,162
|
|
20240322,094300,1001525625,669,669,670,665,15295
|
|
20240322,094200,991336162,669,669,669,665,7459
|
|
20240322,094100,986346974,669,665,671,665,13270
|
|
20240322,094000,977468155,665,665,666,664,5157
|
|
20240322,093900,974040220,665,668,669,665,9779
|
|
20240322,093800,967514205,669,666,669,666,2320
|
|
20240322,093700,965965876,669,672,672,669,17451
|
|
20240322,093600,954273058,673,672,674,670,21958
|
|
20240322,093500,939520372,674,668,674,668,11414
|
|
20240322,093400,931862793,668,662,668,662,15280
|
|
20240322,093300,921706292,662,660,662,660,15942
|
|
20240322,093200,911171450,660,659,660,659,5280
|
|
20240322,093100,907691755,659,658,660,658,6870
|
|
20240322,093000,903164871,658,660,660,658,1650
|
|
20240322,092900,902078171,658,654,658,654,22451
|
|
20240322,092800,887336835,655,657,659,655,9802
|
|
20240322,092700,880900174,655,660,661,654,21074
|
|
20240322,092600,867012585,660,661,661,659,11915
|
|
20240322,092500,859144321,661,661,664,661,1557
|
|
20240322,092400,858115138,661,664,664,660,2625
|
|
20240322,092300,856381995,664,660,664,660,8014
|
|
20240322,092200,851073899,661,655,661,653,24096
|
|
20240322,092100,835224970,653,650,654,648,13409
|
|
20240322,092000,826484011,650,644,653,644,8453
|
|
20240322,091900,820996113,646,651,653,644,42960
|
|
20240322,091800,793119183,653,651,653,650,7901
|
|
20240322,091700,787972110,652,651,653,647,14984
|
|
20240322,091600,778217475,653,654,654,651,16546
|
|
20240322,091500,767405551,652,645,652,642,39409
|
|
20240322,091400,741905489,647,652,652,643,37775
|
|
20240322,091300,717365849,648,647,655,640,24036
|
|
20240322,091200,701775173,647,643,647,639,43174
|
|
20240322,091100,674047040,659,657,659,639,162286
|
|
20240322,091000,568065685,658,662,664,658,61237
|
|
20240322,090900,527630715,662,664,667,662,22885
|
|
20240322,090800,512450809,663,664,664,662,7620
|
|
20240322,090700,507400171,664,664,669,660,46916
|
|
20240322,090600,476266044,670,664,672,664,27720
|
|
20240322,090500,457768137,664,654,666,654,46355
|
|
20240322,090400,427125517,654,641,670,636,53326
|
|
20240322,090300,392563719,646,645,649,630,66176
|
|
20240322,090200,350297797,645,660,665,645,134418
|
|
20240322,090100,262307492,660,662,676,652,108796
|
|
20240322,090000,190150618,662,690,700,661,276393
|