698 lines
31 KiB
CSV
698 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,203500,1281054420,686,686,686,686,11869
|
|
20240326,203400,1281054420,686,686,686,686,0
|
|
20240326,203300,1281054420,686,686,686,686,0
|
|
20240326,203200,1281054420,686,686,686,686,0
|
|
20240326,203100,1281054420,686,686,686,686,0
|
|
20240326,203000,1281054420,686,686,686,686,0
|
|
20240326,202900,1281054420,686,686,686,686,0
|
|
20240326,202800,1281054420,686,686,686,686,0
|
|
20240326,202700,1281054420,686,686,686,686,0
|
|
20240326,202600,1281054420,686,686,686,686,0
|
|
20240326,202500,1281054420,686,686,686,686,0
|
|
20240326,202400,1281054420,686,686,686,686,0
|
|
20240326,202300,1281054420,686,686,686,686,0
|
|
20240326,202200,1281054420,686,686,686,686,0
|
|
20240326,202100,1281054420,686,686,686,686,0
|
|
20240326,202000,1281054420,686,686,686,686,0
|
|
20240326,201900,1281054420,686,686,686,686,0
|
|
20240326,201800,1281054420,686,686,686,686,0
|
|
20240326,201700,1281054420,686,686,686,686,0
|
|
20240326,201600,1281054420,686,686,686,686,0
|
|
20240326,201500,1281054420,686,686,686,686,0
|
|
20240326,201400,1281054420,686,686,686,686,0
|
|
20240326,201300,1281054420,686,686,686,686,0
|
|
20240326,201200,1281054420,686,686,686,686,0
|
|
20240326,201100,1281054420,686,686,686,686,0
|
|
20240326,201000,1281054420,686,686,686,686,0
|
|
20240326,200900,1281054420,686,686,686,686,0
|
|
20240326,200800,1281054420,686,686,686,686,0
|
|
20240326,200700,1281054420,686,686,686,686,0
|
|
20240326,200600,1281054420,686,686,686,686,0
|
|
20240326,200500,1281054420,686,686,686,686,11869
|
|
20240326,200400,1281054420,686,686,686,686,0
|
|
20240326,200300,1281054420,686,686,686,686,0
|
|
20240326,200200,1281054420,686,686,686,686,0
|
|
20240326,200100,1281054420,686,686,686,686,0
|
|
20240326,200000,1281054420,686,686,686,686,0
|
|
20240326,195900,1281054420,686,686,686,686,0
|
|
20240326,195800,1281054420,686,686,686,686,0
|
|
20240326,195700,1281054420,686,686,686,686,0
|
|
20240326,195600,1281054420,686,686,686,686,0
|
|
20240326,195500,1281054420,686,686,686,686,0
|
|
20240326,195400,1281054420,686,686,686,686,0
|
|
20240326,195300,1281054420,686,686,686,686,0
|
|
20240326,195200,1281054420,686,686,686,686,0
|
|
20240326,195100,1281054420,686,686,686,686,0
|
|
20240326,195000,1281054420,686,686,686,686,0
|
|
20240326,194900,1281054420,686,686,686,686,0
|
|
20240326,194800,1281054420,686,686,686,686,0
|
|
20240326,194700,1281054420,686,686,686,686,0
|
|
20240326,194600,1281054420,686,686,686,686,0
|
|
20240326,194500,1281054420,686,686,686,686,0
|
|
20240326,194400,1281054420,686,686,686,686,0
|
|
20240326,194300,1281054420,686,686,686,686,0
|
|
20240326,194200,1281054420,686,686,686,686,0
|
|
20240326,194100,1281054420,686,686,686,686,0
|
|
20240326,194000,1281054420,686,686,686,686,0
|
|
20240326,193900,1281054420,686,686,686,686,0
|
|
20240326,193800,1281054420,686,686,686,686,0
|
|
20240326,193700,1281054420,686,686,686,686,0
|
|
20240326,193600,1281054420,686,686,686,686,0
|
|
20240326,193500,1281054420,686,686,686,686,11869
|
|
20240326,193400,1281054420,686,686,686,686,0
|
|
20240326,193300,1281054420,686,686,686,686,0
|
|
20240326,193200,1281054420,686,686,686,686,0
|
|
20240326,193100,1281054420,686,686,686,686,0
|
|
20240326,193000,1281054420,686,686,686,686,0
|
|
20240326,192900,1281054420,686,686,686,686,0
|
|
20240326,192800,1281054420,686,686,686,686,0
|
|
20240326,192700,1281054420,686,686,686,686,0
|
|
20240326,192600,1281054420,686,686,686,686,0
|
|
20240326,192500,1281054420,686,686,686,686,0
|
|
20240326,192400,1281054420,686,686,686,686,0
|
|
20240326,192300,1281054420,686,686,686,686,0
|
|
20240326,192200,1281054420,686,686,686,686,0
|
|
20240326,192100,1281054420,686,686,686,686,0
|
|
20240326,192000,1281054420,686,686,686,686,0
|
|
20240326,191900,1281054420,686,686,686,686,0
|
|
20240326,191800,1281054420,686,686,686,686,0
|
|
20240326,191700,1281054420,686,686,686,686,0
|
|
20240326,191600,1281054420,686,686,686,686,0
|
|
20240326,191500,1281054420,686,686,686,686,0
|
|
20240326,191400,1281054420,686,686,686,686,0
|
|
20240326,191300,1281054420,686,686,686,686,0
|
|
20240326,191200,1281054420,686,686,686,686,0
|
|
20240326,191100,1281054420,686,686,686,686,0
|
|
20240326,191000,1281054420,686,686,686,686,0
|
|
20240326,190900,1281054420,686,686,686,686,0
|
|
20240326,190800,1281054420,686,686,686,686,0
|
|
20240326,190700,1281054420,686,686,686,686,0
|
|
20240326,190600,1281054420,686,686,686,686,0
|
|
20240326,190500,1281054420,686,686,686,686,11869
|
|
20240326,190400,1281054420,686,686,686,686,0
|
|
20240326,190300,1281054420,686,686,686,686,0
|
|
20240326,190200,1281054420,686,686,686,686,0
|
|
20240326,190100,1281054420,686,686,686,686,0
|
|
20240326,190000,1281054420,686,686,686,686,0
|
|
20240326,185900,1281054420,686,686,686,686,0
|
|
20240326,185800,1281054420,686,686,686,686,0
|
|
20240326,185700,1281054420,686,686,686,686,0
|
|
20240326,185600,1281054420,686,686,686,686,0
|
|
20240326,185500,1281054420,686,686,686,686,0
|
|
20240326,185400,1281054420,686,686,686,686,0
|
|
20240326,185300,1281054420,686,686,686,686,0
|
|
20240326,185200,1281054420,686,686,686,686,0
|
|
20240326,185100,1281054420,686,686,686,686,0
|
|
20240326,185000,1281054420,686,686,686,686,0
|
|
20240326,184900,1281054420,686,686,686,686,0
|
|
20240326,184800,1281054420,686,686,686,686,0
|
|
20240326,184700,1281054420,686,686,686,686,0
|
|
20240326,184600,1281054420,686,686,686,686,0
|
|
20240326,184500,1281054420,686,686,686,686,0
|
|
20240326,184400,1281054420,686,686,686,686,0
|
|
20240326,184300,1281054420,686,686,686,686,0
|
|
20240326,184200,1281054420,686,686,686,686,0
|
|
20240326,184100,1281054420,686,686,686,686,0
|
|
20240326,184000,1281054420,686,686,686,686,0
|
|
20240326,183900,1281054420,686,686,686,686,0
|
|
20240326,183800,1281054420,686,686,686,686,0
|
|
20240326,183700,1281054420,686,686,686,686,0
|
|
20240326,183600,1281054420,686,686,686,686,0
|
|
20240326,183500,1281054420,686,686,686,686,11869
|
|
20240326,183400,1281054420,686,686,686,686,0
|
|
20240326,183300,1281054420,686,686,686,686,0
|
|
20240326,183200,1281054420,686,686,686,686,0
|
|
20240326,183100,1281054420,686,686,686,686,0
|
|
20240326,183000,1281054420,686,686,686,686,0
|
|
20240326,182900,1281054420,686,686,686,686,0
|
|
20240326,182800,1281054420,686,686,686,686,0
|
|
20240326,182700,1281054420,686,686,686,686,0
|
|
20240326,182600,1281054420,686,686,686,686,0
|
|
20240326,182500,1281054420,686,686,686,686,0
|
|
20240326,182400,1281054420,686,686,686,686,0
|
|
20240326,182300,1281054420,686,686,686,686,0
|
|
20240326,182200,1281054420,686,686,686,686,0
|
|
20240326,182100,1281054420,686,686,686,686,0
|
|
20240326,182000,1281054420,686,686,686,686,0
|
|
20240326,181900,1281054420,686,686,686,686,0
|
|
20240326,181800,1281054420,686,686,686,686,0
|
|
20240326,181700,1281054420,686,686,686,686,0
|
|
20240326,181600,1281054420,686,686,686,686,0
|
|
20240326,181500,1281054420,686,686,686,686,0
|
|
20240326,181400,1281054420,686,686,686,686,0
|
|
20240326,181300,1281054420,686,686,686,686,0
|
|
20240326,181200,1281054420,686,686,686,686,0
|
|
20240326,181100,1281054420,686,686,686,686,0
|
|
20240326,181000,1281054420,686,686,686,686,0
|
|
20240326,180900,1281054420,686,686,686,686,0
|
|
20240326,180800,1281054420,686,686,686,686,0
|
|
20240326,180700,1281054420,686,686,686,686,0
|
|
20240326,180600,1281054420,686,686,686,686,0
|
|
20240326,180500,1281054420,686,686,686,686,11869
|
|
20240326,180400,1281054420,686,686,686,686,0
|
|
20240326,180300,1281054420,686,686,686,686,0
|
|
20240326,180200,1281054420,686,686,686,686,0
|
|
20240326,180100,1281054420,686,686,686,686,0
|
|
20240326,180000,1281054420,686,686,686,686,0
|
|
20240326,175900,1281054420,686,686,686,686,0
|
|
20240326,175800,1281054420,686,686,686,686,0
|
|
20240326,175700,1281054420,686,686,686,686,0
|
|
20240326,175600,1281054420,686,686,686,686,0
|
|
20240326,175500,1281054420,686,686,686,686,0
|
|
20240326,175400,1281054420,686,686,686,686,0
|
|
20240326,175300,1281054420,686,686,686,686,0
|
|
20240326,175200,1281054420,686,686,686,686,0
|
|
20240326,175100,1281054420,686,686,686,686,0
|
|
20240326,175000,1281054420,686,686,686,686,0
|
|
20240326,174900,1281054420,686,686,686,686,0
|
|
20240326,174800,1281054420,686,686,686,686,0
|
|
20240326,174700,1281054420,686,686,686,686,0
|
|
20240326,174600,1281054420,686,686,686,686,0
|
|
20240326,174500,1281054420,686,686,686,686,0
|
|
20240326,174400,1281054420,686,686,686,686,0
|
|
20240326,174300,1281054420,686,686,686,686,0
|
|
20240326,174200,1281054420,686,686,686,686,0
|
|
20240326,174100,1281054420,686,686,686,686,0
|
|
20240326,174000,1281054420,686,686,686,686,0
|
|
20240326,173900,1281054420,686,686,686,686,0
|
|
20240326,173800,1281054420,686,686,686,686,0
|
|
20240326,173700,1281054420,686,686,686,686,0
|
|
20240326,173600,1281054420,686,686,686,686,0
|
|
20240326,173500,1281054420,686,686,686,686,11869
|
|
20240326,173400,1281054420,686,686,686,686,0
|
|
20240326,173300,1281054420,686,686,686,686,0
|
|
20240326,173200,1281054420,686,686,686,686,0
|
|
20240326,173100,1281054420,686,686,686,686,0
|
|
20240326,173000,1281054420,686,686,686,686,0
|
|
20240326,172900,1281054420,686,686,686,686,0
|
|
20240326,172800,1281054420,686,686,686,686,0
|
|
20240326,172700,1281054420,686,686,686,686,0
|
|
20240326,172600,1281054420,686,686,686,686,0
|
|
20240326,172500,1281054420,686,686,686,686,0
|
|
20240326,172400,1281054420,686,686,686,686,0
|
|
20240326,172300,1281054420,686,686,686,686,0
|
|
20240326,172200,1281054420,686,686,686,686,0
|
|
20240326,172100,1281054420,686,686,686,686,0
|
|
20240326,172000,1281054420,686,686,686,686,0
|
|
20240326,171900,1281054420,686,686,686,686,0
|
|
20240326,171800,1281054420,686,686,686,686,0
|
|
20240326,171700,1281054420,686,686,686,686,0
|
|
20240326,171600,1281054420,686,686,686,686,0
|
|
20240326,171500,1281054420,686,686,686,686,0
|
|
20240326,171400,1281054420,686,686,686,686,0
|
|
20240326,171300,1281054420,686,686,686,686,0
|
|
20240326,171200,1281054420,686,686,686,686,0
|
|
20240326,171100,1281054420,686,686,686,686,0
|
|
20240326,171000,1281054420,686,686,686,686,0
|
|
20240326,170900,1281054420,686,686,686,686,0
|
|
20240326,170800,1281054420,686,686,686,686,0
|
|
20240326,170700,1281054420,686,686,686,686,0
|
|
20240326,170600,1281054420,686,686,686,686,0
|
|
20240326,170500,1281054420,686,686,686,686,11869
|
|
20240326,170400,1281054420,686,686,686,686,0
|
|
20240326,170300,1281054420,686,686,686,686,0
|
|
20240326,170200,1281054420,686,686,686,686,0
|
|
20240326,170100,1281054420,686,686,686,686,0
|
|
20240326,170000,1281054420,686,686,686,686,0
|
|
20240326,165900,1281054420,686,686,686,686,0
|
|
20240326,165800,1281054420,686,686,686,686,0
|
|
20240326,165700,1281054420,686,686,686,686,0
|
|
20240326,165600,1281054420,686,686,686,686,0
|
|
20240326,165500,1281054420,686,686,686,686,0
|
|
20240326,165400,1281054420,686,686,686,686,0
|
|
20240326,165300,1281054420,686,686,686,686,0
|
|
20240326,165200,1281054420,686,686,686,686,0
|
|
20240326,165100,1281054420,686,686,686,686,0
|
|
20240326,165000,1281054420,686,686,686,686,0
|
|
20240326,164900,1281054420,686,686,686,686,0
|
|
20240326,164800,1281054420,686,686,686,686,0
|
|
20240326,164700,1281054420,686,686,686,686,0
|
|
20240326,164600,1281054420,686,686,686,686,0
|
|
20240326,164500,1281054420,686,686,686,686,0
|
|
20240326,164400,1281054420,686,686,686,686,0
|
|
20240326,164300,1281054420,686,686,686,686,0
|
|
20240326,164200,1281054420,686,686,686,686,0
|
|
20240326,164100,1281054420,686,686,686,686,0
|
|
20240326,164000,1281054420,686,686,686,686,0
|
|
20240326,163900,1281054420,686,686,686,686,0
|
|
20240326,163800,1281054420,686,686,686,686,0
|
|
20240326,163700,1281054420,686,686,686,686,0
|
|
20240326,163600,1281054420,686,686,686,686,0
|
|
20240326,163500,1281054420,686,686,686,686,11869
|
|
20240326,163400,1281054420,686,686,686,686,0
|
|
20240326,163300,1281054420,686,686,686,686,0
|
|
20240326,163200,1281054420,686,686,686,686,0
|
|
20240326,163100,1281054420,686,686,686,686,0
|
|
20240326,163000,1281054420,686,686,686,686,0
|
|
20240326,162900,1281054420,686,686,686,686,0
|
|
20240326,162800,1281054420,686,686,686,686,0
|
|
20240326,162700,1281054420,686,686,686,686,0
|
|
20240326,162600,1281054420,686,686,686,686,0
|
|
20240326,162500,1281054420,686,686,686,686,0
|
|
20240326,162400,1281054420,686,686,686,686,0
|
|
20240326,162300,1281054420,686,686,686,686,0
|
|
20240326,162200,1281054420,686,686,686,686,0
|
|
20240326,162100,1281054420,686,686,686,686,0
|
|
20240326,162000,1281054420,686,686,686,686,0
|
|
20240326,161900,1281054420,686,686,686,686,0
|
|
20240326,161800,1281054420,686,686,686,686,0
|
|
20240326,161700,1281054420,686,686,686,686,0
|
|
20240326,161600,1281054420,686,686,686,686,0
|
|
20240326,161500,1281054420,686,686,686,686,0
|
|
20240326,161400,1281054420,686,686,686,686,0
|
|
20240326,161300,1281054420,686,686,686,686,0
|
|
20240326,161200,1281054420,686,686,686,686,0
|
|
20240326,161100,1281054420,686,686,686,686,0
|
|
20240326,161000,1281054420,686,686,686,686,0
|
|
20240326,160900,1281054420,686,686,686,686,0
|
|
20240326,160800,1281054420,686,686,686,686,0
|
|
20240326,160700,1281054420,686,686,686,686,0
|
|
20240326,160600,1281054420,686,686,686,686,0
|
|
20240326,160500,1281054420,686,686,686,686,11869
|
|
20240326,160400,1281054420,686,686,686,686,0
|
|
20240326,160300,1281054420,686,686,686,686,0
|
|
20240326,160200,1281054420,686,686,686,686,0
|
|
20240326,160100,1281054420,686,686,686,686,0
|
|
20240326,160000,1281054420,686,686,686,686,0
|
|
20240326,155900,1281054420,686,686,686,686,0
|
|
20240326,155800,1281054420,686,686,686,686,0
|
|
20240326,155700,1281054420,686,686,686,686,0
|
|
20240326,155600,1281054420,686,686,686,686,0
|
|
20240326,155500,1281054420,686,686,686,686,0
|
|
20240326,155400,1281054420,686,686,686,686,0
|
|
20240326,155300,1281054420,686,686,686,686,0
|
|
20240326,155200,1281054420,686,686,686,686,0
|
|
20240326,155100,1281054420,686,686,686,686,0
|
|
20240326,155000,1281054420,686,686,686,686,0
|
|
20240326,154900,1281054420,686,686,686,686,0
|
|
20240326,154800,1281054420,686,686,686,686,0
|
|
20240326,154700,1281054420,686,686,686,686,0
|
|
20240326,154600,1281054420,686,686,686,686,0
|
|
20240326,154500,1281054420,686,686,686,686,0
|
|
20240326,154400,1281054420,686,686,686,686,0
|
|
20240326,154300,1281054420,686,686,686,686,0
|
|
20240326,154200,1281054420,686,686,686,686,0
|
|
20240326,154100,1281054420,686,686,686,686,0
|
|
20240326,154000,1281054420,686,686,686,686,0
|
|
20240326,153900,1281054420,686,686,686,686,0
|
|
20240326,153800,1281054420,686,686,686,686,0
|
|
20240326,153700,1281054420,686,686,686,686,0
|
|
20240326,153600,1281054420,686,686,686,686,0
|
|
20240326,153500,1281054420,686,686,686,686,11869
|
|
20240326,153400,1281054420,686,686,686,686,0
|
|
20240326,153300,1281054420,686,686,686,686,0
|
|
20240326,153200,1281054420,686,686,686,686,0
|
|
20240326,153100,1281054420,686,686,686,686,0
|
|
20240326,153000,1281054420,686,686,686,686,11869
|
|
20240326,152900,1272912286,688,688,688,688,0
|
|
20240326,152800,1272912286,688,688,688,688,0
|
|
20240326,152700,1272912286,688,688,688,688,0
|
|
20240326,152600,1272912286,688,688,688,688,0
|
|
20240326,152500,1272912286,688,688,688,688,0
|
|
20240326,152400,1272912286,688,688,688,688,0
|
|
20240326,152300,1272912286,688,688,688,688,0
|
|
20240326,152200,1272912286,688,688,688,688,0
|
|
20240326,152100,1272912286,688,688,688,688,0
|
|
20240326,152000,1272912286,688,688,688,688,0
|
|
20240326,151900,1272912286,688,693,693,688,17929
|
|
20240326,151800,1260543090,694,692,694,690,28066
|
|
20240326,151700,1241170723,693,695,695,693,8081
|
|
20240326,151600,1235569510,695,695,695,695,2719
|
|
20240326,151500,1233679805,693,693,693,693,0
|
|
20240326,151400,1233679805,693,693,693,693,233
|
|
20240326,151300,1233518336,694,694,694,694,1
|
|
20240326,151200,1233517642,695,695,695,695,8393
|
|
20240326,151100,1227684507,695,696,696,695,11469
|
|
20240326,151000,1219709669,695,695,695,695,1875
|
|
20240326,150900,1218406544,695,695,695,694,1669
|
|
20240326,150800,1217246624,693,695,696,693,1567
|
|
20240326,150700,1216157858,694,694,694,694,40
|
|
20240326,150600,1216130098,693,693,693,693,194
|
|
20240326,150500,1215995656,693,693,693,693,0
|
|
20240326,150400,1215995656,693,693,693,693,0
|
|
20240326,150300,1215995656,693,693,693,693,0
|
|
20240326,150200,1215995656,693,693,693,693,3002
|
|
20240326,150100,1213915270,693,695,695,693,5170
|
|
20240326,150000,1210322460,693,692,695,692,6971
|
|
20240326,145900,1205493965,690,690,690,690,7246
|
|
20240326,145800,1200494225,690,690,690,690,0
|
|
20240326,145700,1200494225,690,690,690,690,4650
|
|
20240326,145600,1197285725,690,691,691,690,4905
|
|
20240326,145500,1193901270,691,690,691,690,2100
|
|
20240326,145400,1192450270,690,690,690,690,2000
|
|
20240326,145300,1191070270,689,689,689,689,462
|
|
20240326,145200,1190751952,691,691,691,691,0
|
|
20240326,145100,1190751952,691,691,691,691,1200
|
|
20240326,145000,1189922752,689,689,689,689,200
|
|
20240326,144900,1189784952,689,687,691,687,35861
|
|
20240326,144800,1165049965,687,687,687,687,970
|
|
20240326,144700,1164383575,687,685,687,685,10753
|
|
20240326,144600,1157015102,683,683,683,683,1000
|
|
20240326,144500,1156332102,684,684,684,684,100
|
|
20240326,144400,1156263702,683,681,683,681,2001
|
|
20240326,144300,1154897021,681,681,681,681,34
|
|
20240326,144200,1154873867,681,681,681,681,0
|
|
20240326,144100,1154873867,681,681,681,681,0
|
|
20240326,144000,1154873867,681,678,681,678,3451
|
|
20240326,143900,1152524041,681,681,681,681,0
|
|
20240326,143800,1152524041,681,681,681,681,50
|
|
20240326,143700,1152489991,681,681,681,681,100
|
|
20240326,143600,1152421891,678,678,678,678,0
|
|
20240326,143500,1152421891,678,678,678,678,0
|
|
20240326,143400,1152421891,678,678,678,678,0
|
|
20240326,143300,1152421891,678,678,678,678,3798
|
|
20240326,143200,1149846847,681,681,681,681,215
|
|
20240326,143100,1149700432,681,681,681,681,2
|
|
20240326,143000,1149699070,681,678,681,677,1406
|
|
20240326,142900,1148747174,678,678,678,678,0
|
|
20240326,142800,1148747174,678,678,678,678,2000
|
|
20240326,142700,1147391174,681,681,681,681,0
|
|
20240326,142600,1147391174,681,681,681,681,7
|
|
20240326,142500,1147386407,679,679,679,679,0
|
|
20240326,142400,1147386407,679,679,679,679,345
|
|
20240326,142300,1147152152,679,679,679,679,1
|
|
20240326,142200,1147151473,679,679,679,679,572
|
|
20240326,142100,1146763085,679,679,679,679,0
|
|
20240326,142000,1146763085,679,682,682,679,8000
|
|
20240326,141900,1141322085,682,682,682,682,0
|
|
20240326,141800,1141322085,682,682,682,682,8
|
|
20240326,141700,1141316629,681,680,681,680,9715
|
|
20240326,141600,1134706557,677,674,677,674,15050
|
|
20240326,141500,1124518307,674,674,674,674,5095
|
|
20240326,141400,1121084277,674,675,675,674,3010
|
|
20240326,141300,1119055527,671,673,673,671,11171
|
|
20240326,141200,1111550834,673,675,675,673,42788
|
|
20240326,141100,1082736177,675,676,676,675,5000
|
|
20240326,141000,1079361166,675,675,675,675,0
|
|
20240326,140900,1079361166,675,676,676,675,11136
|
|
20240326,140800,1071843300,677,678,678,677,3438
|
|
20240326,140700,1069515769,678,678,678,678,0
|
|
20240326,140600,1069515769,678,678,678,678,171
|
|
20240326,140500,1069399831,678,680,680,678,10511
|
|
20240326,140400,1062267565,680,680,680,680,1
|
|
20240326,140300,1062266885,680,680,680,680,283
|
|
20240326,140200,1062074445,685,685,685,685,0
|
|
20240326,140100,1062074445,685,685,685,685,0
|
|
20240326,140000,1062074445,685,684,685,684,7000
|
|
20240326,135900,1057281445,680,680,680,680,2265
|
|
20240326,135800,1055741245,680,681,681,680,13484
|
|
20240326,135700,1046565148,681,681,681,681,0
|
|
20240326,135600,1046565148,681,681,681,681,0
|
|
20240326,135500,1046565148,681,681,681,681,0
|
|
20240326,135400,1046565148,681,682,682,681,945
|
|
20240326,135300,1045921097,683,683,683,683,0
|
|
20240326,135200,1045921097,683,683,683,683,20
|
|
20240326,135100,1045907437,685,685,685,685,0
|
|
20240326,135000,1045907437,685,685,685,685,0
|
|
20240326,134900,1045907437,685,685,685,685,1
|
|
20240326,134800,1045906752,685,685,685,685,0
|
|
20240326,134700,1045906752,685,685,685,685,14
|
|
20240326,134600,1045897162,685,685,685,685,0
|
|
20240326,134500,1045897162,685,685,685,685,0
|
|
20240326,134400,1045897162,685,685,685,685,1
|
|
20240326,134300,1045896477,682,682,682,682,0
|
|
20240326,134200,1045896477,682,682,682,682,3030
|
|
20240326,134100,1043830017,682,682,682,682,1
|
|
20240326,134000,1043829335,682,682,682,682,0
|
|
20240326,133900,1043829335,682,682,682,682,1000
|
|
20240326,133800,1043147335,683,683,683,683,0
|
|
20240326,133700,1043147335,683,683,683,683,12641
|
|
20240326,133600,1034513532,686,686,686,686,0
|
|
20240326,133500,1034513532,686,686,686,686,0
|
|
20240326,133400,1034513532,686,686,686,686,0
|
|
20240326,133300,1034513532,686,686,686,686,0
|
|
20240326,133200,1034513532,686,686,686,686,169
|
|
20240326,133100,1034397598,686,686,686,686,1
|
|
20240326,133000,1034396912,686,686,686,686,30
|
|
20240326,132900,1034376332,686,686,686,686,0
|
|
20240326,132800,1034376332,686,686,686,686,45
|
|
20240326,132700,1034345462,686,686,686,686,129
|
|
20240326,132600,1034256968,686,686,686,686,0
|
|
20240326,132500,1034256968,686,686,686,686,1115
|
|
20240326,132400,1033492078,682,682,682,682,0
|
|
20240326,132300,1033492078,682,682,682,682,0
|
|
20240326,132200,1033492078,682,682,682,682,8
|
|
20240326,132100,1033486622,682,682,682,682,0
|
|
20240326,132000,1033486622,682,685,685,682,80
|
|
20240326,131900,1033431978,685,685,685,685,0
|
|
20240326,131800,1033431978,685,685,685,685,0
|
|
20240326,131700,1033431978,685,685,685,685,2257
|
|
20240326,131600,1031885933,682,682,682,682,919
|
|
20240326,131500,1031259175,682,682,682,682,0
|
|
20240326,131400,1031259175,682,682,682,682,500
|
|
20240326,131300,1030918175,682,682,682,682,2000
|
|
20240326,131200,1029554175,682,682,682,682,0
|
|
20240326,131100,1029554175,682,682,682,682,600
|
|
20240326,131000,1029144975,687,687,687,687,0
|
|
20240326,130900,1029144975,687,687,687,687,0
|
|
20240326,130800,1029144975,687,687,687,687,1662
|
|
20240326,130700,1028003181,686,681,686,681,2979
|
|
20240326,130600,1025970556,681,681,681,681,0
|
|
20240326,130500,1025970556,681,681,681,681,0
|
|
20240326,130400,1025970556,681,681,681,681,0
|
|
20240326,130300,1025970556,681,681,681,681,0
|
|
20240326,130200,1025970556,681,681,681,681,0
|
|
20240326,130100,1025970556,681,681,681,681,0
|
|
20240326,130000,1025970556,681,681,681,681,1
|
|
20240326,125900,1025969875,681,684,684,681,1000
|
|
20240326,125800,1025288869,685,685,685,685,3
|
|
20240326,125700,1025286814,685,685,685,685,0
|
|
20240326,125600,1025286814,685,685,685,685,6
|
|
20240326,125500,1025282704,684,684,684,684,1
|
|
20240326,125400,1025282020,680,680,680,680,13
|
|
20240326,125300,1025273180,680,680,680,680,0
|
|
20240326,125200,1025273180,680,680,681,680,2368
|
|
20240326,125100,1023661940,681,681,681,681,2000
|
|
20240326,125000,1022299940,681,681,681,681,510
|
|
20240326,124900,1021952630,681,682,683,681,1669
|
|
20240326,124800,1020816038,683,681,683,679,5659
|
|
20240326,124700,1016957140,680,683,683,680,3989
|
|
20240326,124600,1014240629,679,678,679,678,3004
|
|
20240326,124500,1012203916,678,681,681,678,7621
|
|
20240326,124400,1007030107,682,682,682,682,0
|
|
20240326,124300,1007030107,682,685,686,682,3075
|
|
20240326,124200,1004930946,682,682,682,682,7338
|
|
20240326,124100,999926430,684,682,684,682,35
|
|
20240326,124000,999902492,682,682,682,682,2
|
|
20240326,123900,999901128,683,683,683,683,7420
|
|
20240326,123800,994833268,683,683,683,683,14
|
|
20240326,123700,994823706,683,683,683,683,0
|
|
20240326,123600,994823706,683,683,683,683,0
|
|
20240326,123500,994823706,683,683,683,683,0
|
|
20240326,123400,994823706,683,683,683,683,0
|
|
20240326,123300,994823706,683,683,683,683,2000
|
|
20240326,123200,993457706,687,687,687,687,0
|
|
20240326,123100,993457706,687,687,687,687,131
|
|
20240326,123000,993367709,686,686,686,686,1
|
|
20240326,122900,993367023,687,687,687,687,11
|
|
20240326,122800,993359466,687,685,687,685,43586
|
|
20240326,122700,963498426,685,685,685,680,1894
|
|
20240326,122600,962201046,685,685,685,685,30185
|
|
20240326,122500,941524321,679,679,679,679,0
|
|
20240326,122400,941524321,679,680,685,679,3591
|
|
20240326,122300,939082965,685,684,685,684,859
|
|
20240326,122200,938495408,678,679,679,678,12580
|
|
20240326,122100,929962241,678,682,682,678,64679
|
|
20240326,122000,885946305,682,685,685,682,8201
|
|
20240326,121900,880331195,685,687,687,685,2009
|
|
20240326,121800,878954630,687,688,688,686,24840
|
|
20240326,121700,861892765,690,690,690,690,0
|
|
20240326,121600,861892765,690,690,690,690,0
|
|
20240326,121500,861892765,690,690,690,690,0
|
|
20240326,121400,861892765,690,690,690,690,1000
|
|
20240326,121300,861202765,690,690,690,690,1151
|
|
20240326,121200,860408575,690,690,690,690,150
|
|
20240326,121100,860305075,690,690,690,690,0
|
|
20240326,121000,860305075,690,689,690,689,1241
|
|
20240326,120900,859449095,687,687,687,687,1091
|
|
20240326,120800,858699578,687,689,689,687,3796
|
|
20240326,120700,856090106,690,690,690,690,4583
|
|
20240326,120600,852927836,691,693,693,691,5810
|
|
20240326,120500,848909511,696,696,696,696,0
|
|
20240326,120400,848909511,696,696,696,696,0
|
|
20240326,120300,848909511,696,696,696,696,0
|
|
20240326,120200,848909511,696,696,696,695,2859
|
|
20240326,120100,846920148,696,696,696,696,200
|
|
20240326,120000,846780948,697,692,697,692,1652
|
|
20240326,115900,845630822,695,695,695,695,0
|
|
20240326,115800,845630822,695,695,695,695,0
|
|
20240326,115700,845630822,695,695,695,695,1
|
|
20240326,115600,845630127,691,691,691,691,200
|
|
20240326,115500,845491927,691,691,691,691,730
|
|
20240326,115400,844987497,697,697,697,697,0
|
|
20240326,115300,844987497,697,697,697,697,0
|
|
20240326,115200,844987497,697,697,697,697,0
|
|
20240326,115100,844987497,697,697,697,697,0
|
|
20240326,115000,844987497,697,697,697,697,4304
|
|
20240326,114900,841987609,697,697,697,697,102
|
|
20240326,114800,841916515,690,690,690,690,0
|
|
20240326,114700,841916515,690,690,690,690,0
|
|
20240326,114600,841916515,690,690,690,690,0
|
|
20240326,114500,841916515,690,690,690,690,0
|
|
20240326,114400,841916515,690,692,692,690,5500
|
|
20240326,114300,838115367,694,694,694,694,1079
|
|
20240326,114200,837366541,693,693,693,693,0
|
|
20240326,114100,837366541,693,693,693,693,3245
|
|
20240326,114000,835117756,699,699,699,699,0
|
|
20240326,113900,835117756,699,699,699,699,0
|
|
20240326,113800,835117756,699,699,699,699,0
|
|
20240326,113700,835117756,699,699,699,699,0
|
|
20240326,113600,835117756,699,699,699,699,0
|
|
20240326,113500,835117756,699,699,699,699,0
|
|
20240326,113400,835117756,699,699,699,699,1
|
|
20240326,113300,835117057,693,693,693,693,0
|
|
20240326,113200,835117057,693,693,693,693,854
|
|
20240326,113100,834525235,693,695,695,693,1373
|
|
20240326,113000,833571744,695,695,695,695,1000
|
|
20240326,112900,832876744,692,692,692,692,0
|
|
20240326,112800,832876744,692,692,692,692,0
|
|
20240326,112700,832876744,692,692,692,692,274
|
|
20240326,112600,832687136,692,692,692,692,5000
|
|
20240326,112500,829227136,692,692,692,692,2000
|
|
20240326,112400,827843136,697,693,697,693,25546
|
|
20240326,112300,810136758,691,691,691,691,3000
|
|
20240326,112200,808063758,690,694,694,690,25503
|
|
20240326,112100,790440631,695,696,696,695,528
|
|
20240326,112000,790073581,696,695,696,695,2010
|
|
20240326,111900,788676621,695,695,695,695,0
|
|
20240326,111800,788676621,695,695,695,695,0
|
|
20240326,111700,788676621,695,696,696,695,8484
|
|
20240326,111600,782779197,695,695,695,695,0
|
|
20240326,111500,782779197,695,695,695,695,0
|
|
20240326,111400,782779197,695,695,695,695,1500
|
|
20240326,111300,781736697,695,695,695,695,38
|
|
20240326,111200,781710287,695,696,696,695,904
|
|
20240326,111100,781081262,695,695,695,695,163
|
|
20240326,111000,780967977,695,696,696,695,3221
|
|
20240326,110900,778728161,696,696,698,696,394
|
|
20240326,110800,778453837,698,698,698,698,19
|
|
20240326,110700,778440575,698,698,698,696,1774
|
|
20240326,110600,777204697,698,698,698,696,3688
|
|
20240326,110500,774632793,698,700,700,698,4034
|
|
20240326,110400,771816993,700,700,700,700,0
|
|
20240326,110300,771816993,700,700,700,700,0
|
|
20240326,110200,771816993,700,701,701,700,9602
|
|
20240326,110100,765093321,701,701,701,701,2101
|
|
20240326,110000,763620520,701,703,703,701,614
|
|
20240326,105900,763189705,703,702,704,702,8196
|
|
20240326,105800,757423354,703,703,703,703,0
|
|
20240326,105700,757423354,703,703,703,703,2079
|
|
20240326,105600,755961817,700,700,700,700,1000
|
|
20240326,105500,755261817,700,700,700,700,440
|
|
20240326,105400,754953817,703,703,703,703,1515
|
|
20240326,105300,753888772,704,703,704,703,1454
|
|
20240326,105200,752866585,703,700,703,700,4844
|
|
20240326,105100,749468426,700,700,700,700,2
|
|
20240326,105000,749467026,700,700,703,700,2994
|
|
20240326,104900,747368226,704,704,704,703,9093
|
|
20240326,104800,740966764,703,698,703,698,16220
|
|
20240326,104700,729590742,698,698,698,698,349
|
|
20240326,104600,729347140,700,698,700,698,501
|
|
20240326,104500,728996442,700,700,700,700,441
|
|
20240326,104400,728687742,699,699,699,699,7000
|
|
20240326,104300,723794742,699,698,699,697,1963
|
|
20240326,104200,722423736,696,694,700,694,3
|
|
20240326,104100,722421646,700,700,700,700,0
|
|
20240326,104000,722421646,700,699,700,699,3
|
|
20240326,103900,722419548,693,699,700,693,11963
|
|
20240326,103800,714099266,699,695,699,695,17500
|
|
20240326,103700,701934262,693,693,693,693,30
|
|
20240326,103600,701913472,692,692,692,692,42
|
|
20240326,103500,701884408,692,692,692,692,0
|
|
20240326,103400,701884408,692,688,692,688,17818
|
|
20240326,103300,689585942,685,685,685,685,0
|
|
20240326,103200,689585942,685,685,685,685,0
|
|
20240326,103100,689585942,685,685,685,685,0
|
|
20240326,103000,689585942,685,688,688,685,5143
|
|
20240326,102900,686062621,687,687,687,687,0
|
|
20240326,102800,686062621,687,687,687,687,0
|
|
20240326,102700,686062621,687,688,688,687,27
|
|
20240326,102600,686044055,686,686,686,686,446
|
|
20240326,102500,685738099,685,685,685,685,540
|
|
20240326,102400,685368199,687,689,689,686,2296
|
|
20240326,102300,683791817,690,690,690,690,1095
|
|
20240326,102200,683036267,690,691,691,690,7940
|
|
20240326,102100,677549732,691,694,694,690,19485
|
|
20240326,102000,664046759,694,688,694,688,20975
|
|
20240326,101900,649563342,688,684,688,684,24923
|
|
20240326,101800,632455746,683,680,683,680,14014
|
|
20240326,101700,622915193,682,680,682,680,5906
|
|
20240326,101600,618898036,682,682,682,682,5036
|
|
20240326,101500,615463484,682,679,682,679,10798
|
|
20240326,101400,608118063,679,679,679,679,2
|
|
20240326,101300,608116705,679,679,679,679,75
|
|
20240326,101200,608065780,679,679,679,679,1
|
|
20240326,101100,608065101,676,676,676,676,0
|
|
20240326,101000,608065101,676,676,676,676,167
|
|
20240326,100900,607952209,675,675,675,675,1050
|
|
20240326,100800,607243459,675,676,676,675,32790
|
|
20240326,100700,585095194,676,677,677,676,895
|
|
20240326,100600,584490043,676,676,676,676,94
|
|
20240326,100500,584426499,676,676,676,676,590
|
|
20240326,100400,584027659,676,677,677,676,272
|
|
20240326,100300,583843771,675,678,681,675,35844
|
|
20240326,100200,559615238,677,677,679,676,10022
|
|
20240326,100100,552836862,677,678,679,677,10815
|
|
20240326,100000,545509331,679,680,680,679,12259
|
|
20240326,095900,537177711,682,682,682,681,2348
|
|
20240326,095800,535578388,682,685,685,682,1301
|
|
20240326,095700,534691103,685,685,685,685,2
|
|
20240326,095600,534689733,682,682,682,682,1600
|
|
20240326,095500,533598533,685,682,685,681,474
|
|
20240326,095400,533275693,685,685,685,685,7
|
|
20240326,095300,533270898,685,685,685,685,465
|
|
20240326,095200,532952373,685,684,685,680,1068
|
|
20240326,095100,532223591,683,683,683,683,16374
|
|
20240326,095000,521040149,683,683,683,683,353
|
|
20240326,094900,520799050,683,681,683,681,3333
|
|
20240326,094800,518525721,681,681,681,681,51
|
|
20240326,094700,518490990,680,680,680,680,0
|
|
20240326,094600,518490990,680,680,680,680,0
|
|
20240326,094500,518490990,680,680,680,680,5000
|
|
20240326,094400,515090990,680,680,680,680,9700
|
|
20240326,094300,508494990,680,683,683,680,10000
|
|
20240326,094200,501681455,683,684,684,683,2000
|
|
20240326,094100,500314944,684,684,684,684,400
|
|
20240326,094000,500041344,685,685,685,685,114
|
|
20240326,093900,499963254,685,685,685,685,1086
|
|
20240326,093800,499219344,685,685,685,685,1075
|
|
20240326,093700,498482969,684,686,686,684,21034
|
|
20240326,093600,484087669,685,684,685,684,1440
|
|
20240326,093500,483101349,684,684,684,684,190
|
|
20240326,093400,482971389,684,684,685,684,10857
|
|
20240326,093300,475541955,683,683,683,682,1101
|
|
20240326,093200,474789973,683,683,683,683,0
|
|
20240326,093100,474789973,683,683,683,683,58
|
|
20240326,093000,474750359,685,680,685,680,15140
|
|
20240326,092900,464386605,680,684,684,680,9094
|
|
20240326,092800,458190577,681,681,681,681,4
|
|
20240326,092700,458187853,680,680,680,680,183
|
|
20240326,092600,458063413,680,676,680,676,14311
|
|
20240326,092500,448334214,676,677,677,676,3552
|
|
20240326,092400,445930880,677,679,679,677,3132
|
|
20240326,092300,443810167,679,676,680,676,121
|
|
20240326,092200,443728021,676,678,678,675,27112
|
|
20240326,092100,425385112,679,682,686,678,75521
|
|
20240326,092000,374038523,682,685,687,681,50160
|
|
20240326,091900,339705302,685,684,685,684,197
|
|
20240326,091800,339570553,684,684,684,684,5128
|
|
20240326,091700,336063001,685,685,685,685,300
|
|
20240326,091600,335857501,685,681,687,681,7565
|
|
20240326,091500,330675411,680,684,684,680,24040
|
|
20240326,091400,314286241,684,683,685,683,2653
|
|
20240326,091300,312472184,688,688,688,688,110
|
|
20240326,091200,312396504,682,682,682,681,12783
|
|
20240326,091100,303678594,680,690,690,680,14702
|
|
20240326,091000,293632052,691,665,691,665,133998
|
|
20240326,090900,203487821,636,636,636,636,0
|
|
20240326,090800,203487821,636,636,636,636,0
|
|
20240326,090700,203487821,636,690,690,636,89751
|
|
20240326,090600,142989947,690,690,691,683,30147
|
|
20240326,090500,122307803,691,692,692,691,31645
|
|
20240326,090400,100439697,691,690,691,687,14726
|
|
20240326,090300,90283280,690,685,690,685,10209
|
|
20240326,090200,83274310,685,684,690,681,55359
|
|
20240326,090100,45466366,682,694,694,682,40080
|
|
20240326,090000,17927621,694,699,699,694,25724
|