729 lines
33 KiB
CSV
729 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,210600,2399973872,705,705,705,705,33723
|
|
20240325,210500,2399973872,705,705,705,705,0
|
|
20240325,210400,2399973872,705,705,705,705,0
|
|
20240325,210300,2399973872,705,705,705,705,0
|
|
20240325,210200,2399973872,705,705,705,705,0
|
|
20240325,210100,2399973872,705,705,705,705,0
|
|
20240325,210000,2399973872,705,705,705,705,0
|
|
20240325,205900,2399973872,705,705,705,705,0
|
|
20240325,205800,2399973872,705,705,705,705,0
|
|
20240325,205700,2399973872,705,705,705,705,0
|
|
20240325,205600,2399973872,705,705,705,705,0
|
|
20240325,205500,2399973872,705,705,705,705,0
|
|
20240325,205400,2399973872,705,705,705,705,0
|
|
20240325,205300,2399973872,705,705,705,705,0
|
|
20240325,205200,2399973872,705,705,705,705,0
|
|
20240325,205100,2399973872,705,705,705,705,0
|
|
20240325,205000,2399973872,705,705,705,705,0
|
|
20240325,204900,2399973872,705,705,705,705,0
|
|
20240325,204800,2399973872,705,705,705,705,0
|
|
20240325,204700,2399973872,705,705,705,705,0
|
|
20240325,204600,2399973872,705,705,705,705,0
|
|
20240325,204500,2399973872,705,705,705,705,0
|
|
20240325,204400,2399973872,705,705,705,705,0
|
|
20240325,204300,2399973872,705,705,705,705,0
|
|
20240325,204200,2399973872,705,705,705,705,0
|
|
20240325,204100,2399973872,705,705,705,705,0
|
|
20240325,204000,2399973872,705,705,705,705,0
|
|
20240325,203900,2399973872,705,705,705,705,0
|
|
20240325,203800,2399973872,705,705,705,705,0
|
|
20240325,203700,2399973872,705,705,705,705,0
|
|
20240325,203600,2399973872,705,705,705,705,33723
|
|
20240325,203500,2399973872,705,705,705,705,0
|
|
20240325,203400,2399973872,705,705,705,705,0
|
|
20240325,203300,2399973872,705,705,705,705,0
|
|
20240325,203200,2399973872,705,705,705,705,0
|
|
20240325,203100,2399973872,705,705,705,705,0
|
|
20240325,203000,2399973872,705,705,705,705,0
|
|
20240325,202900,2399973872,705,705,705,705,0
|
|
20240325,202800,2399973872,705,705,705,705,0
|
|
20240325,202700,2399973872,705,705,705,705,0
|
|
20240325,202600,2399973872,705,705,705,705,0
|
|
20240325,202500,2399973872,705,705,705,705,0
|
|
20240325,202400,2399973872,705,705,705,705,0
|
|
20240325,202300,2399973872,705,705,705,705,0
|
|
20240325,202200,2399973872,705,705,705,705,0
|
|
20240325,202100,2399973872,705,705,705,705,0
|
|
20240325,202000,2399973872,705,705,705,705,0
|
|
20240325,201900,2399973872,705,705,705,705,0
|
|
20240325,201800,2399973872,705,705,705,705,0
|
|
20240325,201700,2399973872,705,705,705,705,0
|
|
20240325,201600,2399973872,705,705,705,705,0
|
|
20240325,201500,2399973872,705,705,705,705,0
|
|
20240325,201400,2399973872,705,705,705,705,0
|
|
20240325,201300,2399973872,705,705,705,705,0
|
|
20240325,201200,2399973872,705,705,705,705,0
|
|
20240325,201100,2399973872,705,705,705,705,0
|
|
20240325,201000,2399973872,705,705,705,705,0
|
|
20240325,200900,2399973872,705,705,705,705,0
|
|
20240325,200800,2399973872,705,705,705,705,0
|
|
20240325,200700,2399973872,705,705,705,705,0
|
|
20240325,200600,2399973872,705,705,705,705,33723
|
|
20240325,200500,2399973872,705,705,705,705,0
|
|
20240325,200400,2399973872,705,705,705,705,0
|
|
20240325,200300,2399973872,705,705,705,705,0
|
|
20240325,200200,2399973872,705,705,705,705,0
|
|
20240325,200100,2399973872,705,705,705,705,0
|
|
20240325,200000,2399973872,705,705,705,705,0
|
|
20240325,195900,2399973872,705,705,705,705,0
|
|
20240325,195800,2399973872,705,705,705,705,0
|
|
20240325,195700,2399973872,705,705,705,705,0
|
|
20240325,195600,2399973872,705,705,705,705,0
|
|
20240325,195500,2399973872,705,705,705,705,0
|
|
20240325,195400,2399973872,705,705,705,705,0
|
|
20240325,195300,2399973872,705,705,705,705,0
|
|
20240325,195200,2399973872,705,705,705,705,0
|
|
20240325,195100,2399973872,705,705,705,705,0
|
|
20240325,195000,2399973872,705,705,705,705,0
|
|
20240325,194900,2399973872,705,705,705,705,0
|
|
20240325,194800,2399973872,705,705,705,705,0
|
|
20240325,194700,2399973872,705,705,705,705,0
|
|
20240325,194600,2399973872,705,705,705,705,0
|
|
20240325,194500,2399973872,705,705,705,705,0
|
|
20240325,194400,2399973872,705,705,705,705,0
|
|
20240325,194300,2399973872,705,705,705,705,0
|
|
20240325,194200,2399973872,705,705,705,705,0
|
|
20240325,194100,2399973872,705,705,705,705,0
|
|
20240325,194000,2399973872,705,705,705,705,0
|
|
20240325,193900,2399973872,705,705,705,705,0
|
|
20240325,193800,2399973872,705,705,705,705,0
|
|
20240325,193700,2399973872,705,705,705,705,0
|
|
20240325,193600,2399973872,705,705,705,705,33723
|
|
20240325,193500,2399973872,705,705,705,705,0
|
|
20240325,193400,2399973872,705,705,705,705,0
|
|
20240325,193300,2399973872,705,705,705,705,0
|
|
20240325,193200,2399973872,705,705,705,705,0
|
|
20240325,193100,2399973872,705,705,705,705,0
|
|
20240325,193000,2399973872,705,705,705,705,0
|
|
20240325,192900,2399973872,705,705,705,705,0
|
|
20240325,192800,2399973872,705,705,705,705,0
|
|
20240325,192700,2399973872,705,705,705,705,0
|
|
20240325,192600,2399973872,705,705,705,705,0
|
|
20240325,192500,2399973872,705,705,705,705,0
|
|
20240325,192400,2399973872,705,705,705,705,0
|
|
20240325,192300,2399973872,705,705,705,705,0
|
|
20240325,192200,2399973872,705,705,705,705,0
|
|
20240325,192100,2399973872,705,705,705,705,0
|
|
20240325,192000,2399973872,705,705,705,705,0
|
|
20240325,191900,2399973872,705,705,705,705,0
|
|
20240325,191800,2399973872,705,705,705,705,0
|
|
20240325,191700,2399973872,705,705,705,705,0
|
|
20240325,191600,2399973872,705,705,705,705,0
|
|
20240325,191500,2399973872,705,705,705,705,0
|
|
20240325,191400,2399973872,705,705,705,705,0
|
|
20240325,191300,2399973872,705,705,705,705,0
|
|
20240325,191200,2399973872,705,705,705,705,0
|
|
20240325,191100,2399973872,705,705,705,705,0
|
|
20240325,191000,2399973872,705,705,705,705,0
|
|
20240325,190900,2399973872,705,705,705,705,0
|
|
20240325,190800,2399973872,705,705,705,705,0
|
|
20240325,190700,2399973872,705,705,705,705,0
|
|
20240325,190600,2399973872,705,705,705,705,33723
|
|
20240325,190500,2399973872,705,705,705,705,0
|
|
20240325,190400,2399973872,705,705,705,705,0
|
|
20240325,190300,2399973872,705,705,705,705,0
|
|
20240325,190200,2399973872,705,705,705,705,0
|
|
20240325,190100,2399973872,705,705,705,705,0
|
|
20240325,190000,2399973872,705,705,705,705,0
|
|
20240325,185900,2399973872,705,705,705,705,0
|
|
20240325,185800,2399973872,705,705,705,705,0
|
|
20240325,185700,2399973872,705,705,705,705,0
|
|
20240325,185600,2399973872,705,705,705,705,0
|
|
20240325,185500,2399973872,705,705,705,705,0
|
|
20240325,185400,2399973872,705,705,705,705,0
|
|
20240325,185300,2399973872,705,705,705,705,0
|
|
20240325,185200,2399973872,705,705,705,705,0
|
|
20240325,185100,2399973872,705,705,705,705,0
|
|
20240325,185000,2399973872,705,705,705,705,0
|
|
20240325,184900,2399973872,705,705,705,705,0
|
|
20240325,184800,2399973872,705,705,705,705,0
|
|
20240325,184700,2399973872,705,705,705,705,0
|
|
20240325,184600,2399973872,705,705,705,705,0
|
|
20240325,184500,2399973872,705,705,705,705,0
|
|
20240325,184400,2399973872,705,705,705,705,0
|
|
20240325,184300,2399973872,705,705,705,705,0
|
|
20240325,184200,2399973872,705,705,705,705,0
|
|
20240325,184100,2399973872,705,705,705,705,0
|
|
20240325,184000,2399973872,705,705,705,705,0
|
|
20240325,183900,2399973872,705,705,705,705,0
|
|
20240325,183800,2399973872,705,705,705,705,0
|
|
20240325,183700,2399973872,705,705,705,705,0
|
|
20240325,183600,2399973872,705,705,705,705,33723
|
|
20240325,183500,2399973872,705,705,705,705,0
|
|
20240325,183400,2399973872,705,705,705,705,0
|
|
20240325,183300,2399973872,705,705,705,705,0
|
|
20240325,183200,2399973872,705,705,705,705,0
|
|
20240325,183100,2399973872,705,705,705,705,0
|
|
20240325,183000,2399973872,705,705,705,705,0
|
|
20240325,182900,2399973872,705,705,705,705,0
|
|
20240325,182800,2399973872,705,705,705,705,0
|
|
20240325,182700,2399973872,705,705,705,705,0
|
|
20240325,182600,2399973872,705,705,705,705,0
|
|
20240325,182500,2399973872,705,705,705,705,0
|
|
20240325,182400,2399973872,705,705,705,705,0
|
|
20240325,182300,2399973872,705,705,705,705,0
|
|
20240325,182200,2399973872,705,705,705,705,0
|
|
20240325,182100,2399973872,705,705,705,705,0
|
|
20240325,182000,2399973872,705,705,705,705,0
|
|
20240325,181900,2399973872,705,705,705,705,0
|
|
20240325,181800,2399973872,705,705,705,705,0
|
|
20240325,181700,2399973872,705,705,705,705,0
|
|
20240325,181600,2399973872,705,705,705,705,0
|
|
20240325,181500,2399973872,705,705,705,705,0
|
|
20240325,181400,2399973872,705,705,705,705,0
|
|
20240325,181300,2399973872,705,705,705,705,0
|
|
20240325,181200,2399973872,705,705,705,705,0
|
|
20240325,181100,2399973872,705,705,705,705,0
|
|
20240325,181000,2399973872,705,705,705,705,0
|
|
20240325,180900,2399973872,705,705,705,705,0
|
|
20240325,180800,2399973872,705,705,705,705,0
|
|
20240325,180700,2399973872,705,705,705,705,0
|
|
20240325,180600,2399973872,705,705,705,705,33723
|
|
20240325,180500,2399973872,705,705,705,705,0
|
|
20240325,180400,2399973872,705,705,705,705,0
|
|
20240325,180300,2399973872,705,705,705,705,0
|
|
20240325,180200,2399973872,705,705,705,705,0
|
|
20240325,180100,2399973872,705,705,705,705,0
|
|
20240325,180000,2399973872,705,705,705,705,0
|
|
20240325,175900,2399973872,705,705,705,705,0
|
|
20240325,175800,2399973872,705,705,705,705,0
|
|
20240325,175700,2399973872,705,705,705,705,0
|
|
20240325,175600,2399973872,705,705,705,705,0
|
|
20240325,175500,2399973872,705,705,705,705,0
|
|
20240325,175400,2399973872,705,705,705,705,0
|
|
20240325,175300,2399973872,705,705,705,705,0
|
|
20240325,175200,2399973872,705,705,705,705,0
|
|
20240325,175100,2399973872,705,705,705,705,0
|
|
20240325,175000,2399973872,705,705,705,705,0
|
|
20240325,174900,2399973872,705,705,705,705,0
|
|
20240325,174800,2399973872,705,705,705,705,0
|
|
20240325,174700,2399973872,705,705,705,705,0
|
|
20240325,174600,2399973872,705,705,705,705,0
|
|
20240325,174500,2399973872,705,705,705,705,0
|
|
20240325,174400,2399973872,705,705,705,705,0
|
|
20240325,174300,2399973872,705,705,705,705,0
|
|
20240325,174200,2399973872,705,705,705,705,0
|
|
20240325,174100,2399973872,705,705,705,705,0
|
|
20240325,174000,2399973872,705,705,705,705,0
|
|
20240325,173900,2399973872,705,705,705,705,0
|
|
20240325,173800,2399973872,705,705,705,705,0
|
|
20240325,173700,2399973872,705,705,705,705,0
|
|
20240325,173600,2399973872,705,705,705,705,33723
|
|
20240325,173500,2399973872,705,705,705,705,0
|
|
20240325,173400,2399973872,705,705,705,705,0
|
|
20240325,173300,2399973872,705,705,705,705,0
|
|
20240325,173200,2399973872,705,705,705,705,0
|
|
20240325,173100,2399973872,705,705,705,705,0
|
|
20240325,173000,2399973872,705,705,705,705,0
|
|
20240325,172900,2399973872,705,705,705,705,0
|
|
20240325,172800,2399973872,705,705,705,705,0
|
|
20240325,172700,2399973872,705,705,705,705,0
|
|
20240325,172600,2399973872,705,705,705,705,0
|
|
20240325,172500,2399973872,705,705,705,705,0
|
|
20240325,172400,2399973872,705,705,705,705,0
|
|
20240325,172300,2399973872,705,705,705,705,0
|
|
20240325,172200,2399973872,705,705,705,705,0
|
|
20240325,172100,2399973872,705,705,705,705,0
|
|
20240325,172000,2399973872,705,705,705,705,0
|
|
20240325,171900,2399973872,705,705,705,705,0
|
|
20240325,171800,2399973872,705,705,705,705,0
|
|
20240325,171700,2399973872,705,705,705,705,0
|
|
20240325,171600,2399973872,705,705,705,705,0
|
|
20240325,171500,2399973872,705,705,705,705,0
|
|
20240325,171400,2399973872,705,705,705,705,0
|
|
20240325,171300,2399973872,705,705,705,705,0
|
|
20240325,171200,2399973872,705,705,705,705,0
|
|
20240325,171100,2399973872,705,705,705,705,0
|
|
20240325,171000,2399973872,705,705,705,705,0
|
|
20240325,170900,2399973872,705,705,705,705,0
|
|
20240325,170800,2399973872,705,705,705,705,0
|
|
20240325,170700,2399973872,705,705,705,705,0
|
|
20240325,170600,2399973872,705,705,705,705,33723
|
|
20240325,170500,2399973872,705,705,705,705,0
|
|
20240325,170400,2399973872,705,705,705,705,0
|
|
20240325,170300,2399973872,705,705,705,705,0
|
|
20240325,170200,2399973872,705,705,705,705,0
|
|
20240325,170100,2399973872,705,705,705,705,0
|
|
20240325,170000,2399973872,705,705,705,705,0
|
|
20240325,165900,2399973872,705,705,705,705,0
|
|
20240325,165800,2399973872,705,705,705,705,0
|
|
20240325,165700,2399973872,705,705,705,705,0
|
|
20240325,165600,2399973872,705,705,705,705,0
|
|
20240325,165500,2399973872,705,705,705,705,0
|
|
20240325,165400,2399973872,705,705,705,705,0
|
|
20240325,165300,2399973872,705,705,705,705,0
|
|
20240325,165200,2399973872,705,705,705,705,0
|
|
20240325,165100,2399973872,705,705,705,705,0
|
|
20240325,165000,2399973872,705,705,705,705,0
|
|
20240325,164900,2399973872,705,705,705,705,0
|
|
20240325,164800,2399973872,705,705,705,705,0
|
|
20240325,164700,2399973872,705,705,705,705,0
|
|
20240325,164600,2399973872,705,705,705,705,0
|
|
20240325,164500,2399973872,705,705,705,705,0
|
|
20240325,164400,2399973872,705,705,705,705,0
|
|
20240325,164300,2399973872,705,705,705,705,0
|
|
20240325,164200,2399973872,705,705,705,705,0
|
|
20240325,164100,2399973872,705,705,705,705,0
|
|
20240325,164000,2399973872,705,705,705,705,0
|
|
20240325,163900,2399973872,705,705,705,705,0
|
|
20240325,163800,2399973872,705,705,705,705,0
|
|
20240325,163700,2399973872,705,705,705,705,0
|
|
20240325,163600,2399973872,705,705,705,705,33723
|
|
20240325,163500,2399973872,705,705,705,705,0
|
|
20240325,163400,2399973872,705,705,705,705,0
|
|
20240325,163300,2399973872,705,705,705,705,0
|
|
20240325,163200,2399973872,705,705,705,705,0
|
|
20240325,163100,2399973872,705,705,705,705,0
|
|
20240325,163000,2399973872,705,705,705,705,0
|
|
20240325,162900,2399973872,705,705,705,705,0
|
|
20240325,162800,2399973872,705,705,705,705,0
|
|
20240325,162700,2399973872,705,705,705,705,0
|
|
20240325,162600,2399973872,705,705,705,705,0
|
|
20240325,162500,2399973872,705,705,705,705,0
|
|
20240325,162400,2399973872,705,705,705,705,0
|
|
20240325,162300,2399973872,705,705,705,705,0
|
|
20240325,162200,2399973872,705,705,705,705,0
|
|
20240325,162100,2399973872,705,705,705,705,0
|
|
20240325,162000,2399973872,705,705,705,705,0
|
|
20240325,161900,2399973872,705,705,705,705,0
|
|
20240325,161800,2399973872,705,705,705,705,0
|
|
20240325,161700,2399973872,705,705,705,705,0
|
|
20240325,161600,2399973872,705,705,705,705,0
|
|
20240325,161500,2399973872,705,705,705,705,0
|
|
20240325,161400,2399973872,705,705,705,705,0
|
|
20240325,161300,2399973872,705,705,705,705,0
|
|
20240325,161200,2399973872,705,705,705,705,0
|
|
20240325,161100,2399973872,705,705,705,705,0
|
|
20240325,161000,2399973872,705,705,705,705,0
|
|
20240325,160900,2399973872,705,705,705,705,0
|
|
20240325,160800,2399973872,705,705,705,705,0
|
|
20240325,160700,2399973872,705,705,705,705,0
|
|
20240325,160600,2399973872,705,705,705,705,33723
|
|
20240325,160500,2399973872,705,705,705,705,0
|
|
20240325,160400,2399973872,705,705,705,705,0
|
|
20240325,160300,2399973872,705,705,705,705,0
|
|
20240325,160200,2399973872,705,705,705,705,0
|
|
20240325,160100,2399973872,705,705,705,705,0
|
|
20240325,160000,2399973872,705,705,705,705,0
|
|
20240325,155900,2399973872,705,705,705,705,0
|
|
20240325,155800,2399973872,705,705,705,705,0
|
|
20240325,155700,2399973872,705,705,705,705,0
|
|
20240325,155600,2399973872,705,705,705,705,0
|
|
20240325,155500,2399973872,705,705,705,705,0
|
|
20240325,155400,2399973872,705,705,705,705,0
|
|
20240325,155300,2399973872,705,705,705,705,0
|
|
20240325,155200,2399973872,705,705,705,705,0
|
|
20240325,155100,2399973872,705,705,705,705,0
|
|
20240325,155000,2399973872,705,705,705,705,0
|
|
20240325,154900,2399973872,705,705,705,705,0
|
|
20240325,154800,2399973872,705,705,705,705,0
|
|
20240325,154700,2399973872,705,705,705,705,0
|
|
20240325,154600,2399973872,705,705,705,705,0
|
|
20240325,154500,2399973872,705,705,705,705,0
|
|
20240325,154400,2399973872,705,705,705,705,0
|
|
20240325,154300,2399973872,705,705,705,705,0
|
|
20240325,154200,2399973872,705,705,705,705,0
|
|
20240325,154100,2399973872,705,705,705,705,0
|
|
20240325,154000,2399973872,705,705,705,705,0
|
|
20240325,153900,2399973872,705,705,705,705,0
|
|
20240325,153800,2399973872,705,705,705,705,0
|
|
20240325,153700,2399973872,705,705,705,705,0
|
|
20240325,153600,2399973872,705,705,705,705,33723
|
|
20240325,153500,2399973872,705,705,705,705,0
|
|
20240325,153400,2399973872,705,705,705,705,0
|
|
20240325,153300,2399973872,705,705,705,705,0
|
|
20240325,153200,2399973872,705,705,705,705,0
|
|
20240325,153100,2399973872,705,705,705,705,0
|
|
20240325,153000,2399973872,705,705,705,705,33723
|
|
20240325,152900,2376199157,707,707,707,707,0
|
|
20240325,152800,2376199157,707,707,707,707,0
|
|
20240325,152700,2376199157,707,707,707,707,0
|
|
20240325,152600,2376199157,707,707,707,707,0
|
|
20240325,152500,2376199157,707,707,707,707,0
|
|
20240325,152400,2376199157,707,707,707,707,0
|
|
20240325,152300,2376199157,707,707,707,707,0
|
|
20240325,152200,2376199157,707,707,707,707,0
|
|
20240325,152100,2376199157,707,707,707,707,0
|
|
20240325,152000,2376199157,707,707,707,707,0
|
|
20240325,151900,2376199157,707,708,709,707,405
|
|
20240325,151800,2375912311,709,707,709,706,20238
|
|
20240325,151700,2361573671,705,705,705,705,2121
|
|
20240325,151600,2360078366,705,706,710,696,38031
|
|
20240325,151500,2333278310,706,702,706,702,10412
|
|
20240325,151400,2325949181,702,700,702,700,350
|
|
20240325,151300,2325703484,703,697,703,697,44525
|
|
20240325,151200,2294582604,697,695,697,694,799
|
|
20240325,151100,2294027360,695,695,695,693,15040
|
|
20240325,151000,2283596964,695,697,698,695,10667
|
|
20240325,150900,2276173431,698,698,698,696,33
|
|
20240325,150800,2276150438,696,698,698,695,9802
|
|
20240325,150700,2269325105,699,696,699,695,3064
|
|
20240325,150600,2267194097,696,693,700,693,14486
|
|
20240325,150500,2257099300,693,694,697,691,21213
|
|
20240325,150400,2242401986,695,695,697,695,502
|
|
20240325,150300,2242052875,696,697,697,696,8999
|
|
20240325,150200,2235783583,697,697,698,697,1583
|
|
20240325,150100,2234680222,697,696,697,692,33049
|
|
20240325,150000,2211739530,696,698,698,696,9772
|
|
20240325,145900,2204926198,700,700,700,699,3127
|
|
20240325,145800,2202740180,700,702,702,700,611
|
|
20240325,145700,2202311480,700,701,702,700,10586
|
|
20240325,145600,2194885195,701,698,701,698,1122
|
|
20240325,145500,2194099423,701,698,701,698,7677
|
|
20240325,145400,2188718386,698,699,704,698,9488
|
|
20240325,145300,2182077706,699,698,699,694,12328
|
|
20240325,145200,2173506067,698,699,699,693,17039
|
|
20240325,145100,2161659468,696,705,705,696,54838
|
|
20240325,145000,2123209957,704,704,704,704,32215
|
|
20240325,144900,2100530597,703,715,715,700,88684
|
|
20240325,144800,2037578059,715,715,718,713,25998
|
|
20240325,144700,2018994373,715,719,719,715,22155
|
|
20240325,144600,2003120146,718,721,721,718,8816
|
|
20240325,144500,1996780705,720,721,721,720,11287
|
|
20240325,144400,1988651555,720,722,722,720,6000
|
|
20240325,144300,1984322895,722,721,722,721,14004
|
|
20240325,144200,1974217007,723,723,723,721,6770
|
|
20240325,144100,1969332459,728,728,728,728,0
|
|
20240325,144000,1969332459,728,723,728,723,5191
|
|
20240325,143900,1965576616,723,724,724,723,141
|
|
20240325,143800,1965474659,723,728,728,723,124
|
|
20240325,143700,1965384972,729,724,729,723,6884
|
|
20240325,143600,1960396695,724,728,728,724,16601
|
|
20240325,143500,1948335994,729,734,734,729,1008
|
|
20240325,143400,1947601122,730,730,730,730,5065
|
|
20240325,143300,1943903672,729,729,729,729,1801
|
|
20240325,143200,1942590743,729,731,731,729,34000
|
|
20240325,143100,1917796743,732,730,734,730,9393
|
|
20240325,143000,1910922131,729,732,732,728,1600
|
|
20240325,142900,1909754831,732,730,732,728,11034
|
|
20240325,142800,1901710148,732,732,732,732,2
|
|
20240325,142700,1901708684,734,734,734,734,0
|
|
20240325,142600,1901708684,734,734,736,734,3643
|
|
20240325,142500,1899034720,734,733,736,733,9204
|
|
20240325,142400,1892279811,734,729,734,729,6949
|
|
20240325,142300,1887185495,728,728,728,728,15
|
|
20240325,142200,1887174575,728,730,730,728,3479
|
|
20240325,142100,1884638280,733,730,733,730,103
|
|
20240325,142000,1884562790,734,734,734,734,1020
|
|
20240325,141900,1883814110,735,735,735,735,1
|
|
20240325,141800,1883813375,735,736,736,728,143
|
|
20240325,141700,1883708147,737,731,737,731,8864
|
|
20240325,141600,1877188645,726,729,732,724,6884
|
|
20240325,141500,1872156286,729,728,730,728,54
|
|
20240325,141400,1872116890,723,730,730,723,756
|
|
20240325,141300,1871570279,726,726,731,720,12006
|
|
20240325,141200,1862874793,731,725,731,725,2122
|
|
20240325,141100,1861335528,726,731,731,725,1596
|
|
20240325,141000,1860177274,726,726,726,725,371
|
|
20240325,140900,1859907930,722,720,727,720,4965
|
|
20240325,140800,1856317295,720,725,725,720,8546
|
|
20240325,140700,1850153610,734,734,735,714,53368
|
|
20240325,140600,1811438597,734,734,735,734,7670
|
|
20240325,140500,1805808602,734,737,742,733,3340
|
|
20240325,140400,1803353419,738,740,740,738,24584
|
|
20240325,140300,1785193749,740,742,742,740,10558
|
|
20240325,140200,1777370075,742,744,744,742,20181
|
|
20240325,140100,1762369678,744,747,747,744,22905
|
|
20240325,140000,1745288921,746,747,747,746,669
|
|
20240325,135900,1744789215,749,749,749,746,14016
|
|
20240325,135800,1734299234,749,749,749,749,561
|
|
20240325,135700,1733879045,749,750,751,746,1749
|
|
20240325,135600,1732568285,745,745,747,745,5760
|
|
20240325,135500,1728277045,751,747,752,744,6393
|
|
20240325,135400,1723491063,744,746,746,744,3796
|
|
20240325,135300,1720663716,748,748,748,745,1593
|
|
20240325,135200,1719473652,746,749,749,744,14993
|
|
20240325,135100,1708292261,749,749,752,748,8498
|
|
20240325,135000,1701927980,749,752,754,749,8189
|
|
20240325,134900,1695766828,752,751,752,748,31397
|
|
20240325,134800,1672225372,751,751,755,750,48366
|
|
20240325,134700,1635885348,750,750,757,750,31249
|
|
20240325,134600,1612377578,753,756,757,749,59351
|
|
20240325,134500,1567633781,753,753,753,753,0
|
|
20240325,134400,1567633781,753,753,753,753,16160
|
|
20240325,134300,1555465301,753,750,753,749,22625
|
|
20240325,134200,1538496291,749,750,750,748,3701
|
|
20240325,134100,1535724192,750,748,750,748,8302
|
|
20240325,134000,1529509095,747,741,747,741,12261
|
|
20240325,133900,1520350582,741,746,747,741,3518
|
|
20240325,133800,1517736625,747,747,748,747,2329
|
|
20240325,133700,1515996738,747,747,749,747,3306
|
|
20240325,133600,1513524004,747,746,747,746,8821
|
|
20240325,133500,1506942188,746,746,746,746,1212
|
|
20240325,133400,1506038036,746,746,746,746,3
|
|
20240325,133300,1506035798,746,746,746,746,91
|
|
20240325,133200,1505967912,742,742,746,742,230
|
|
20240325,133100,1505797236,742,744,747,742,6865
|
|
20240325,133000,1500676510,744,744,746,744,4336
|
|
20240325,132900,1497450444,747,751,752,746,8225
|
|
20240325,132800,1491290918,752,741,752,741,42851
|
|
20240325,132700,1459166430,747,744,747,739,2277
|
|
20240325,132600,1457466194,747,740,750,737,61552
|
|
20240325,132500,1411530191,740,740,740,740,1
|
|
20240325,132400,1411529451,742,742,742,740,3945
|
|
20240325,132300,1408607455,740,743,743,740,1659
|
|
20240325,132200,1407375781,744,745,745,744,3276
|
|
20240325,132100,1404937338,746,745,746,745,3053
|
|
20240325,132000,1402662848,744,744,745,744,6114
|
|
20240325,131900,1398108660,745,741,745,741,6165
|
|
20240325,131800,1393522226,744,744,744,740,1117
|
|
20240325,131700,1392693394,744,742,744,742,12514
|
|
20240325,131600,1383392018,742,740,742,740,307
|
|
20240325,131500,1383164730,740,740,742,739,6413
|
|
20240325,131400,1378407702,742,743,743,739,3821
|
|
20240325,131300,1375578512,743,740,743,740,18491
|
|
20240325,131200,1361876763,740,735,740,734,16177
|
|
20240325,131100,1349916176,737,735,737,732,12313
|
|
20240325,131000,1340861497,735,735,735,735,52
|
|
20240325,130900,1340823277,737,737,737,737,122
|
|
20240325,130800,1340733363,738,739,739,736,1630
|
|
20240325,130700,1339533094,736,730,736,730,9123
|
|
20240325,130600,1332834388,734,735,735,734,1606
|
|
20240325,130500,1331655383,736,736,739,735,3402
|
|
20240325,130400,1329151510,736,738,740,736,38650
|
|
20240325,130300,1300579073,738,734,739,734,21215
|
|
20240325,130200,1284928546,733,732,733,732,2092
|
|
20240325,130100,1283395130,732,732,733,732,4552
|
|
20240325,130000,1280061277,732,731,732,731,14021
|
|
20240325,125900,1269803929,731,731,731,731,978
|
|
20240325,125800,1269089011,731,731,731,730,4204
|
|
20240325,125700,1266015888,730,730,730,730,1432
|
|
20240325,125600,1264970528,731,729,731,729,120
|
|
20240325,125500,1264882835,729,729,729,729,5
|
|
20240325,125400,1264879190,729,731,731,729,20
|
|
20240325,125300,1264864572,731,731,731,731,1167
|
|
20240325,125200,1264011495,731,731,731,731,2661
|
|
20240325,125100,1262066304,728,728,728,728,0
|
|
20240325,125000,1262066304,728,728,728,728,0
|
|
20240325,124900,1262066304,728,728,728,726,1506
|
|
20240325,124800,1260972882,730,730,730,730,1350
|
|
20240325,124700,1259987382,731,731,731,731,0
|
|
20240325,124600,1259987382,731,731,731,731,0
|
|
20240325,124500,1259987382,731,731,731,731,4000
|
|
20240325,124400,1257063382,731,731,731,731,10
|
|
20240325,124300,1257056072,731,731,731,731,83
|
|
20240325,124200,1256995399,731,731,731,731,0
|
|
20240325,124100,1256995399,731,732,732,730,14550
|
|
20240325,124000,1246369785,730,730,731,730,5489
|
|
20240325,123900,1242360100,728,725,728,725,12527
|
|
20240325,123800,1233245853,725,724,725,724,926
|
|
20240325,123700,1232575059,722,723,723,722,50
|
|
20240325,123600,1232538958,722,722,722,722,0
|
|
20240325,123500,1232538958,722,722,722,722,0
|
|
20240325,123400,1232538958,722,722,722,722,20
|
|
20240325,123300,1232524518,722,722,722,722,0
|
|
20240325,123200,1232524518,722,721,722,721,720
|
|
20240325,123100,1232005397,721,720,721,720,4103
|
|
20240325,123000,1229051229,720,720,720,720,3307
|
|
20240325,122900,1226670189,720,721,721,720,150
|
|
20240325,122800,1226562089,720,720,720,720,1
|
|
20240325,122700,1226561369,724,722,724,722,2220
|
|
20240325,122600,1224954097,724,724,724,724,0
|
|
20240325,122500,1224954097,724,724,724,724,0
|
|
20240325,122400,1224954097,724,724,724,724,0
|
|
20240325,122300,1224954097,724,718,724,718,796
|
|
20240325,122200,1224382563,724,724,724,724,0
|
|
20240325,122100,1224382563,724,724,724,724,0
|
|
20240325,122000,1224382563,724,724,724,724,101
|
|
20240325,121900,1224309439,724,722,724,722,388
|
|
20240325,121800,1224029293,717,717,717,717,1
|
|
20240325,121700,1224028576,717,722,722,717,128
|
|
20240325,121600,1223936793,722,722,722,722,30
|
|
20240325,121500,1223915133,722,721,722,721,51
|
|
20240325,121400,1223878361,717,717,717,717,0
|
|
20240325,121300,1223878361,717,719,719,717,6002
|
|
20240325,121200,1219569479,719,720,720,719,2771
|
|
20240325,121100,1217575459,720,723,723,720,12629
|
|
20240325,121000,1208465250,723,723,723,723,0
|
|
20240325,120900,1208465250,723,723,723,723,13
|
|
20240325,120800,1208455851,723,723,723,723,0
|
|
20240325,120700,1208455851,723,723,723,723,689
|
|
20240325,120600,1207957704,723,723,723,723,0
|
|
20240325,120500,1207957704,723,723,723,723,55
|
|
20240325,120400,1207917939,723,723,723,723,0
|
|
20240325,120300,1207917939,723,723,723,723,1300
|
|
20240325,120200,1206978039,727,727,727,727,0
|
|
20240325,120100,1206978039,727,727,727,727,0
|
|
20240325,120000,1206978039,727,727,727,727,0
|
|
20240325,115900,1206978039,727,725,727,725,2001
|
|
20240325,115800,1205523314,725,725,725,725,2
|
|
20240325,115700,1205521864,723,723,723,723,8358
|
|
20240325,115600,1199479030,724,727,727,724,8
|
|
20240325,115500,1199473226,727,727,727,727,1
|
|
20240325,115400,1199472499,727,724,727,724,2
|
|
20240325,115300,1199471048,727,727,727,727,315
|
|
20240325,115200,1199242043,728,727,728,727,1004
|
|
20240325,115100,1198511149,726,727,728,726,6054
|
|
20240325,115000,1194114086,723,724,724,723,44
|
|
20240325,114900,1194082273,724,724,728,724,1684
|
|
20240325,114800,1192863053,725,725,725,725,2539
|
|
20240325,114700,1191022278,726,727,727,726,3238
|
|
20240325,114600,1188671489,730,728,730,728,4674
|
|
20240325,114500,1185268815,728,728,728,728,101
|
|
20240325,114400,1185195287,728,728,728,728,0
|
|
20240325,114300,1185195287,728,728,728,728,6000
|
|
20240325,114200,1180827287,728,729,732,728,6779
|
|
20240325,114100,1175884659,728,728,728,728,15
|
|
20240325,114000,1175873739,728,726,728,726,1776
|
|
20240325,113900,1174580913,725,725,725,725,0
|
|
20240325,113800,1174580913,725,725,725,725,0
|
|
20240325,113700,1174580913,725,725,725,725,101
|
|
20240325,113600,1174507688,725,725,725,725,0
|
|
20240325,113500,1174507688,725,725,725,724,3617
|
|
20240325,113400,1171885405,725,725,725,725,1458
|
|
20240325,113300,1170828355,725,725,725,725,1100
|
|
20240325,113200,1170030855,724,726,726,724,3800
|
|
20240325,113100,1167275609,726,727,727,726,503
|
|
20240325,113000,1166910428,727,728,728,727,6145
|
|
20240325,112900,1162436873,730,730,730,730,117
|
|
20240325,112800,1162351463,728,728,728,728,240
|
|
20240325,112700,1162176743,730,730,730,730,0
|
|
20240325,112600,1162176743,730,730,730,730,2282
|
|
20240325,112500,1160510883,730,729,730,729,7275
|
|
20240325,112400,1155202631,728,728,729,728,1513
|
|
20240325,112300,1154101165,728,730,730,727,2856
|
|
20240325,112200,1152024008,730,732,732,730,2548
|
|
20240325,112100,1150163924,732,732,732,732,42
|
|
20240325,112000,1150133180,730,729,730,727,18524
|
|
20240325,111900,1136625012,729,729,729,728,83
|
|
20240325,111800,1136564506,728,728,728,728,1408
|
|
20240325,111700,1135539482,728,728,728,728,4728
|
|
20240325,111600,1132097498,728,728,728,728,4002
|
|
20240325,111500,1129184042,729,727,729,727,6826
|
|
20240325,111400,1124217454,727,724,727,724,1549
|
|
20240325,111300,1123095944,724,728,728,724,3308
|
|
20240325,111200,1120696536,728,729,729,728,1204
|
|
20240325,111100,1119818823,729,725,729,725,3711
|
|
20240325,111000,1117119848,723,725,725,723,2133
|
|
20240325,110900,1115575651,725,727,727,725,6253
|
|
20240325,110800,1111038545,727,729,729,727,13
|
|
20240325,110700,1111029091,730,729,730,729,52
|
|
20240325,110600,1110991180,729,728,729,728,7004
|
|
20240325,110500,1105887268,728,725,729,725,15
|
|
20240325,110400,1105876343,728,724,728,724,5491
|
|
20240325,110300,1101900855,724,725,730,724,5818
|
|
20240325,110200,1097686829,726,726,726,726,1703
|
|
20240325,110100,1096450451,727,728,732,727,12584
|
|
20240325,110000,1087296841,730,731,733,727,7506
|
|
20240325,105900,1081829805,731,735,735,731,426
|
|
20240325,105800,1081517551,735,734,739,733,18180
|
|
20240325,105700,1068120668,734,733,734,732,8045
|
|
20240325,105600,1062218072,732,730,732,727,12352
|
|
20240325,105500,1053182888,730,729,732,729,9999
|
|
20240325,105400,1045883140,730,725,730,725,38199
|
|
20240325,105300,1018038818,725,723,725,721,8008
|
|
20240325,105200,1012241928,720,722,724,720,205
|
|
20240325,105100,1012094071,722,722,722,722,300
|
|
20240325,105000,1011877471,720,721,721,720,1000
|
|
20240325,104900,1011157466,721,721,722,721,3899
|
|
20240325,104800,1008345767,722,721,722,721,73
|
|
20240325,104700,1008293131,721,721,721,721,201
|
|
20240325,104600,1008148210,721,724,724,721,18427
|
|
20240325,104500,994827206,723,724,725,723,3540
|
|
20240325,104400,992266736,725,728,728,725,4595
|
|
20240325,104300,988925349,725,725,728,725,11326
|
|
20240325,104200,980700751,725,726,728,724,43827
|
|
20240325,104100,948870681,727,722,727,721,39281
|
|
20240325,104000,920431939,721,721,722,721,3172
|
|
20240325,103900,918144303,721,719,721,719,19925
|
|
20240325,103800,903798021,716,719,719,716,6475
|
|
20240325,103700,899142499,719,715,719,715,6966
|
|
20240325,103600,894139061,718,715,718,715,14155
|
|
20240325,103500,884018082,713,713,713,713,5000
|
|
20240325,103400,880453082,713,714,714,713,750
|
|
20240325,103300,879917782,713,713,713,713,7
|
|
20240325,103200,879912791,713,714,715,713,613
|
|
20240325,103100,879475213,714,714,714,714,1
|
|
20240325,103000,879474499,714,714,714,714,1
|
|
20240325,102900,879473785,716,714,716,714,8920
|
|
20240325,102800,873092256,713,713,713,713,2
|
|
20240325,102700,873090830,712,712,712,712,425
|
|
20240325,102600,872788230,712,712,712,712,32
|
|
20240325,102500,872765446,712,710,712,710,69
|
|
20240325,102400,872716369,710,712,712,710,11415
|
|
20240325,102300,864601705,712,712,712,711,512
|
|
20240325,102200,864237361,713,713,713,713,0
|
|
20240325,102100,864237361,713,713,713,713,0
|
|
20240325,102000,864237361,713,713,713,713,0
|
|
20240325,101900,864237361,713,711,713,711,357
|
|
20240325,101800,863982827,711,715,715,711,1006
|
|
20240325,101700,863263545,715,715,715,715,50
|
|
20240325,101600,863227795,714,712,714,712,6142
|
|
20240325,101500,858847426,711,712,712,711,406
|
|
20240325,101400,858558759,712,710,712,710,70
|
|
20240325,101300,858509019,710,710,710,710,10
|
|
20240325,101200,858501919,709,709,709,709,1114
|
|
20240325,101100,857712093,709,710,710,709,7532
|
|
20240325,101000,852370412,711,711,711,711,4000
|
|
20240325,100900,849526412,711,711,711,711,4
|
|
20240325,100800,849523568,713,713,713,713,1
|
|
20240325,100700,849522855,713,713,713,713,1
|
|
20240325,100600,849522142,713,712,713,712,234
|
|
20240325,100500,849355324,713,713,713,713,32
|
|
20240325,100400,849332508,713,710,713,710,28
|
|
20240325,100300,849312613,710,710,710,710,1518
|
|
20240325,100200,848234833,710,713,713,710,674
|
|
20240325,100100,847754996,713,713,713,713,31
|
|
20240325,100000,847732893,712,712,712,712,1810
|
|
20240325,095900,846444173,711,711,711,708,1655
|
|
20240325,095800,845270632,711,713,713,711,2076
|
|
20240325,095700,843794508,713,713,713,713,0
|
|
20240325,095600,843794508,713,713,713,713,2
|
|
20240325,095500,843793082,712,715,715,712,19129
|
|
20240325,095400,830169283,715,715,715,715,13
|
|
20240325,095300,830159988,715,713,715,713,1050
|
|
20240325,095200,829409414,713,713,713,713,16
|
|
20240325,095100,829398006,713,713,713,713,4390
|
|
20240325,095000,826267936,714,714,714,714,16457
|
|
20240325,094900,814517638,715,715,715,715,200
|
|
20240325,094800,814374638,718,716,719,714,23702
|
|
20240325,094700,797416364,717,719,719,715,4773
|
|
20240325,094600,793997248,719,714,719,714,17606
|
|
20240325,094500,781375457,717,715,718,714,5281
|
|
20240325,094400,777599313,715,711,715,711,5921
|
|
20240325,094300,773369348,711,711,714,711,16283
|
|
20240325,094200,761774035,710,710,710,710,2720
|
|
20240325,094100,759842835,711,707,711,707,1002
|
|
20240325,094000,759131417,706,709,709,706,3166
|
|
20240325,093900,756891601,709,708,709,708,1649
|
|
20240325,093800,755723060,712,712,712,712,1383
|
|
20240325,093700,754738364,712,707,712,707,403
|
|
20240325,093600,754453428,707,710,710,707,52
|
|
20240325,093500,754416571,709,706,709,705,1572
|
|
20240325,093400,753306388,706,709,709,706,2477
|
|
20240325,093300,751553537,713,715,715,713,272
|
|
20240325,093200,751359599,715,710,715,709,2255
|
|
20240325,093100,749749868,710,709,710,709,2035
|
|
20240325,093000,748306933,709,700,709,699,116578
|
|
20240325,092900,666250238,700,700,700,700,7956
|
|
20240325,092800,660681038,700,701,701,700,9060
|
|
20240325,092700,654337374,701,702,705,700,15201
|
|
20240325,092600,643659979,702,699,702,698,56519
|
|
20240325,092500,604124011,699,701,704,699,15565
|
|
20240325,092400,593224935,705,703,705,700,17769
|
|
20240325,092300,580765502,703,703,706,700,4433
|
|
20240325,092200,577655579,704,706,709,704,18815
|
|
20240325,092100,564395648,710,710,710,706,10
|
|
20240325,092000,564388580,705,706,711,705,4479
|
|
20240325,091900,561229679,706,714,714,706,27348
|
|
20240325,091800,541809267,714,714,714,708,6084
|
|
20240325,091700,537470326,715,712,715,708,16291
|
|
20240325,091600,525907492,712,722,725,712,57547
|
|
20240325,091500,484572862,722,736,738,721,113776
|
|
20240325,091400,401570099,741,730,744,729,56709
|
|
20240325,091300,359847673,740,730,745,725,77746
|
|
20240325,091200,302925068,720,720,733,714,57828
|
|
20240325,091100,261071487,710,699,720,699,169842
|
|
20240325,091000,140804664,701,701,701,696,65
|
|
20240325,090900,140759393,696,698,703,696,38016
|
|
20240325,090800,114092241,698,696,698,696,5348
|
|
20240325,090700,110362357,697,695,697,692,15573
|
|
20240325,090600,99520014,695,692,695,692,12853
|
|
20240325,090500,90606309,691,685,691,685,28119
|
|
20240325,090400,71305134,680,689,689,679,351
|
|
20240325,090300,71066761,689,689,689,678,47903
|
|
20240325,090200,38476860,689,694,694,682,4132
|
|
20240325,090100,35651666,695,690,697,679,12091
|
|
20240325,090000,27296723,690,685,690,676,39857
|