621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,191800,3424987738,845,845,845,845,35658
|
|
20240321,191700,3424987738,845,845,845,845,0
|
|
20240321,191600,3424987738,845,845,845,845,0
|
|
20240321,191500,3424987738,845,845,845,845,0
|
|
20240321,191400,3424987738,845,845,845,845,0
|
|
20240321,191300,3424987738,845,845,845,845,0
|
|
20240321,191200,3424987738,845,845,845,845,0
|
|
20240321,191100,3424987738,845,845,845,845,0
|
|
20240321,191000,3424987738,845,845,845,845,0
|
|
20240321,190900,3424987738,845,845,845,845,0
|
|
20240321,190800,3424987738,845,845,845,845,0
|
|
20240321,190700,3424987738,845,845,845,845,0
|
|
20240321,190600,3424987738,845,845,845,845,0
|
|
20240321,190500,3424987738,845,845,845,845,0
|
|
20240321,190400,3424987738,845,845,845,845,0
|
|
20240321,190300,3424987738,845,845,845,845,0
|
|
20240321,190200,3424987738,845,845,845,845,0
|
|
20240321,190100,3424987738,845,845,845,845,0
|
|
20240321,190000,3424987738,845,845,845,845,0
|
|
20240321,185900,3424987738,845,845,845,845,0
|
|
20240321,185800,3424987738,845,845,845,845,0
|
|
20240321,185700,3424987738,845,845,845,845,0
|
|
20240321,185600,3424987738,845,845,845,845,0
|
|
20240321,185500,3424987738,845,845,845,845,0
|
|
20240321,185400,3424987738,845,845,845,845,0
|
|
20240321,185300,3424987738,845,845,845,845,0
|
|
20240321,185200,3424987738,845,845,845,845,0
|
|
20240321,185100,3424987738,845,845,845,845,0
|
|
20240321,185000,3424987738,845,845,845,845,0
|
|
20240321,184900,3424987738,845,845,845,845,0
|
|
20240321,184800,3424987738,845,845,845,845,35658
|
|
20240321,184700,3424987738,845,845,845,845,0
|
|
20240321,184600,3424987738,845,845,845,845,0
|
|
20240321,184500,3424987738,845,845,845,845,0
|
|
20240321,184400,3424987738,845,845,845,845,0
|
|
20240321,184300,3424987738,845,845,845,845,0
|
|
20240321,184200,3424987738,845,845,845,845,0
|
|
20240321,184100,3424987738,845,845,845,845,0
|
|
20240321,184000,3424987738,845,845,845,845,0
|
|
20240321,183900,3424987738,845,845,845,845,0
|
|
20240321,183800,3424987738,845,845,845,845,0
|
|
20240321,183700,3424987738,845,845,845,845,0
|
|
20240321,183600,3424987738,845,845,845,845,0
|
|
20240321,183500,3424987738,845,845,845,845,0
|
|
20240321,183400,3424987738,845,845,845,845,0
|
|
20240321,183300,3424987738,845,845,845,845,0
|
|
20240321,183200,3424987738,845,845,845,845,0
|
|
20240321,183100,3424987738,845,845,845,845,0
|
|
20240321,183000,3424987738,845,845,845,845,0
|
|
20240321,182900,3424987738,845,845,845,845,0
|
|
20240321,182800,3424987738,845,845,845,845,0
|
|
20240321,182700,3424987738,845,845,845,845,0
|
|
20240321,182600,3424987738,845,845,845,845,0
|
|
20240321,182500,3424987738,845,845,845,845,0
|
|
20240321,182400,3424987738,845,845,845,845,0
|
|
20240321,182300,3424987738,845,845,845,845,0
|
|
20240321,182200,3424987738,845,845,845,845,0
|
|
20240321,182100,3424987738,845,845,845,845,0
|
|
20240321,182000,3424987738,845,845,845,845,0
|
|
20240321,181900,3424987738,845,845,845,845,0
|
|
20240321,181800,3424987738,845,845,845,845,35658
|
|
20240321,181700,3424987738,845,845,845,845,0
|
|
20240321,181600,3424987738,845,845,845,845,0
|
|
20240321,181500,3424987738,845,845,845,845,0
|
|
20240321,181400,3424987738,845,845,845,845,0
|
|
20240321,181300,3424987738,845,845,845,845,0
|
|
20240321,181200,3424987738,845,845,845,845,0
|
|
20240321,181100,3424987738,845,845,845,845,0
|
|
20240321,181000,3424987738,845,845,845,845,0
|
|
20240321,180900,3424987738,845,845,845,845,0
|
|
20240321,180800,3424987738,845,845,845,845,0
|
|
20240321,180700,3424987738,845,845,845,845,0
|
|
20240321,180600,3424987738,845,845,845,845,0
|
|
20240321,180500,3424987738,845,845,845,845,0
|
|
20240321,180400,3424987738,845,845,845,845,0
|
|
20240321,180300,3424987738,845,845,845,845,0
|
|
20240321,180200,3424987738,845,845,845,845,0
|
|
20240321,180100,3424987738,845,845,845,845,0
|
|
20240321,180000,3424987738,845,845,845,845,0
|
|
20240321,175900,3424987738,845,845,845,845,0
|
|
20240321,175800,3424987738,845,845,845,845,0
|
|
20240321,175700,3424987738,845,845,845,845,0
|
|
20240321,175600,3424987738,845,845,845,845,0
|
|
20240321,175500,3424987738,845,845,845,845,0
|
|
20240321,175400,3424987738,845,845,845,845,0
|
|
20240321,175300,3424987738,845,845,845,845,0
|
|
20240321,175200,3424987738,845,845,845,845,0
|
|
20240321,175100,3424987738,845,845,845,845,0
|
|
20240321,175000,3424987738,845,845,845,845,0
|
|
20240321,174900,3424987738,845,845,845,845,0
|
|
20240321,174800,3424987738,845,845,845,845,35658
|
|
20240321,174700,3424987738,845,845,845,845,0
|
|
20240321,174600,3424987738,845,845,845,845,0
|
|
20240321,174500,3424987738,845,845,845,845,0
|
|
20240321,174400,3424987738,845,845,845,845,0
|
|
20240321,174300,3424987738,845,845,845,845,0
|
|
20240321,174200,3424987738,845,845,845,845,0
|
|
20240321,174100,3424987738,845,845,845,845,0
|
|
20240321,174000,3424987738,845,845,845,845,0
|
|
20240321,173900,3424987738,845,845,845,845,0
|
|
20240321,173800,3424987738,845,845,845,845,0
|
|
20240321,173700,3424987738,845,845,845,845,0
|
|
20240321,173600,3424987738,845,845,845,845,0
|
|
20240321,173500,3424987738,845,845,845,845,0
|
|
20240321,173400,3424987738,845,845,845,845,0
|
|
20240321,173300,3424987738,845,845,845,845,0
|
|
20240321,173200,3424987738,845,845,845,845,0
|
|
20240321,173100,3424987738,845,845,845,845,0
|
|
20240321,173000,3424987738,845,845,845,845,0
|
|
20240321,172900,3424987738,845,845,845,845,0
|
|
20240321,172800,3424987738,845,845,845,845,0
|
|
20240321,172700,3424987738,845,845,845,845,0
|
|
20240321,172600,3424987738,845,845,845,845,0
|
|
20240321,172500,3424987738,845,845,845,845,0
|
|
20240321,172400,3424987738,845,845,845,845,0
|
|
20240321,172300,3424987738,845,845,845,845,0
|
|
20240321,172200,3424987738,845,845,845,845,0
|
|
20240321,172100,3424987738,845,845,845,845,0
|
|
20240321,172000,3424987738,845,845,845,845,0
|
|
20240321,171900,3424987738,845,845,845,845,0
|
|
20240321,171800,3424987738,845,845,845,845,35658
|
|
20240321,171700,3424987738,845,845,845,845,0
|
|
20240321,171600,3424987738,845,845,845,845,0
|
|
20240321,171500,3424987738,845,845,845,845,0
|
|
20240321,171400,3424987738,845,845,845,845,0
|
|
20240321,171300,3424987738,845,845,845,845,0
|
|
20240321,171200,3424987738,845,845,845,845,0
|
|
20240321,171100,3424987738,845,845,845,845,0
|
|
20240321,171000,3424987738,845,845,845,845,0
|
|
20240321,170900,3424987738,845,845,845,845,0
|
|
20240321,170800,3424987738,845,845,845,845,0
|
|
20240321,170700,3424987738,845,845,845,845,0
|
|
20240321,170600,3424987738,845,845,845,845,0
|
|
20240321,170500,3424987738,845,845,845,845,0
|
|
20240321,170400,3424987738,845,845,845,845,0
|
|
20240321,170300,3424987738,845,845,845,845,0
|
|
20240321,170200,3424987738,845,845,845,845,0
|
|
20240321,170100,3424987738,845,845,845,845,0
|
|
20240321,170000,3424987738,845,845,845,845,0
|
|
20240321,165900,3424987738,845,845,845,845,0
|
|
20240321,165800,3424987738,845,845,845,845,0
|
|
20240321,165700,3424987738,845,845,845,845,0
|
|
20240321,165600,3424987738,845,845,845,845,0
|
|
20240321,165500,3424987738,845,845,845,845,0
|
|
20240321,165400,3424987738,845,845,845,845,0
|
|
20240321,165300,3424987738,845,845,845,845,0
|
|
20240321,165200,3424987738,845,845,845,845,0
|
|
20240321,165100,3424987738,845,845,845,845,0
|
|
20240321,165000,3424987738,845,845,845,845,0
|
|
20240321,164900,3424987738,845,845,845,845,0
|
|
20240321,164800,3424987738,845,845,845,845,35658
|
|
20240321,164700,3424987738,845,845,845,845,0
|
|
20240321,164600,3424987738,845,845,845,845,0
|
|
20240321,164500,3424987738,845,845,845,845,0
|
|
20240321,164400,3424987738,845,845,845,845,0
|
|
20240321,164300,3424987738,845,845,845,845,0
|
|
20240321,164200,3424987738,845,845,845,845,0
|
|
20240321,164100,3424987738,845,845,845,845,0
|
|
20240321,164000,3424987738,845,845,845,845,0
|
|
20240321,163900,3424987738,845,845,845,845,0
|
|
20240321,163800,3424987738,845,845,845,845,0
|
|
20240321,163700,3424987738,845,845,845,845,0
|
|
20240321,163600,3424987738,845,845,845,845,0
|
|
20240321,163500,3424987738,845,845,845,845,0
|
|
20240321,163400,3424987738,845,845,845,845,0
|
|
20240321,163300,3424987738,845,845,845,845,0
|
|
20240321,163200,3424987738,845,845,845,845,0
|
|
20240321,163100,3424987738,845,845,845,845,0
|
|
20240321,163000,3424987738,845,845,845,845,0
|
|
20240321,162900,3424987738,845,845,845,845,0
|
|
20240321,162800,3424987738,845,845,845,845,0
|
|
20240321,162700,3424987738,845,845,845,845,0
|
|
20240321,162600,3424987738,845,845,845,845,0
|
|
20240321,162500,3424987738,845,845,845,845,0
|
|
20240321,162400,3424987738,845,845,845,845,0
|
|
20240321,162300,3424987738,845,845,845,845,0
|
|
20240321,162200,3424987738,845,845,845,845,0
|
|
20240321,162100,3424987738,845,845,845,845,0
|
|
20240321,162000,3424987738,845,845,845,845,0
|
|
20240321,161900,3424987738,845,845,845,845,0
|
|
20240321,161800,3424987738,845,845,845,845,35658
|
|
20240321,161700,3424987738,845,845,845,845,0
|
|
20240321,161600,3424987738,845,845,845,845,0
|
|
20240321,161500,3424987738,845,845,845,845,0
|
|
20240321,161400,3424987738,845,845,845,845,0
|
|
20240321,161300,3424987738,845,845,845,845,0
|
|
20240321,161200,3424987738,845,845,845,845,0
|
|
20240321,161100,3424987738,845,845,845,845,0
|
|
20240321,161000,3424987738,845,845,845,845,0
|
|
20240321,160900,3424987738,845,845,845,845,0
|
|
20240321,160800,3424987738,845,845,845,845,0
|
|
20240321,160700,3424987738,845,845,845,845,0
|
|
20240321,160600,3424987738,845,845,845,845,0
|
|
20240321,160500,3424987738,845,845,845,845,0
|
|
20240321,160400,3424987738,845,845,845,845,0
|
|
20240321,160300,3424987738,845,845,845,845,0
|
|
20240321,160200,3424987738,845,845,845,845,0
|
|
20240321,160100,3424987738,845,845,845,845,0
|
|
20240321,160000,3424987738,845,845,845,845,0
|
|
20240321,155900,3424987738,845,845,845,845,0
|
|
20240321,155800,3424987738,845,845,845,845,0
|
|
20240321,155700,3424987738,845,845,845,845,0
|
|
20240321,155600,3424987738,845,845,845,845,0
|
|
20240321,155500,3424987738,845,845,845,845,0
|
|
20240321,155400,3424987738,845,845,845,845,0
|
|
20240321,155300,3424987738,845,845,845,845,0
|
|
20240321,155200,3424987738,845,845,845,845,0
|
|
20240321,155100,3424987738,845,845,845,845,0
|
|
20240321,155000,3424987738,845,845,845,845,0
|
|
20240321,154900,3424987738,845,845,845,845,0
|
|
20240321,154800,3424987738,845,845,845,845,35658
|
|
20240321,154700,3424987738,845,845,845,845,0
|
|
20240321,154600,3424987738,845,845,845,845,0
|
|
20240321,154500,3424987738,845,845,845,845,0
|
|
20240321,154400,3424987738,845,845,845,845,0
|
|
20240321,154300,3424987738,845,845,845,845,0
|
|
20240321,154200,3424987738,845,845,845,845,0
|
|
20240321,154100,3424987738,845,845,845,845,0
|
|
20240321,154000,3424987738,845,845,845,845,0
|
|
20240321,153900,3424987738,845,845,845,845,0
|
|
20240321,153800,3424987738,845,845,845,845,0
|
|
20240321,153700,3424987738,845,845,845,845,0
|
|
20240321,153600,3424987738,845,845,845,845,0
|
|
20240321,153500,3424987738,845,845,845,845,0
|
|
20240321,153400,3424987738,845,845,845,845,0
|
|
20240321,153300,3424987738,845,845,845,845,0
|
|
20240321,153200,3424987738,845,845,845,845,0
|
|
20240321,153100,3424987738,845,845,845,845,0
|
|
20240321,153000,3424987738,845,845,845,845,35658
|
|
20240321,152900,3394856728,850,850,850,850,0
|
|
20240321,152800,3394856728,850,850,850,850,0
|
|
20240321,152700,3394856728,850,850,850,850,0
|
|
20240321,152600,3394856728,850,850,850,850,0
|
|
20240321,152500,3394856728,850,850,850,850,0
|
|
20240321,152400,3394856728,850,850,850,850,0
|
|
20240321,152300,3394856728,850,850,850,850,0
|
|
20240321,152200,3394856728,850,850,850,850,0
|
|
20240321,152100,3394856728,850,850,850,850,0
|
|
20240321,152000,3394856728,850,850,850,850,0
|
|
20240321,151900,3394856728,850,849,850,849,2883
|
|
20240321,151800,3392408708,849,848,849,848,2392
|
|
20240321,151700,3390380259,848,848,849,848,3142
|
|
20240321,151600,3387714702,849,850,851,849,18178
|
|
20240321,151500,3372270175,851,851,851,850,518
|
|
20240321,151400,3371829858,849,849,849,849,2350
|
|
20240321,151300,3369834708,849,851,851,849,498
|
|
20240321,151200,3369411840,850,851,852,850,2160
|
|
20240321,151100,3367575226,851,851,851,850,879
|
|
20240321,151000,3366827240,852,852,852,852,2717
|
|
20240321,150900,3364512356,852,850,852,850,2880
|
|
20240321,150800,3362061642,850,850,850,850,0
|
|
20240321,150700,3362061642,850,852,853,850,3235
|
|
20240321,150600,3359306242,852,852,852,852,1940
|
|
20240321,150500,3357653362,852,852,853,852,6269
|
|
20240321,150400,3352312173,853,852,853,852,1808
|
|
20240321,150300,3350769950,853,853,853,853,1809
|
|
20240321,150200,3349226873,853,852,853,852,7458
|
|
20240321,150100,3342865209,852,851,852,851,5437
|
|
20240321,150000,3338232991,851,851,852,851,1085
|
|
20240321,145900,3337309626,851,851,851,850,1446
|
|
20240321,145800,3336079280,851,851,851,851,1305
|
|
20240321,145700,3334968725,849,849,849,849,60
|
|
20240321,145600,3334917785,850,850,850,849,8309
|
|
20240321,145500,3327855635,849,850,850,849,9464
|
|
20240321,145400,3319815485,850,850,851,849,1440
|
|
20240321,145300,3318591693,850,851,851,850,2201
|
|
20240321,145200,3316719833,850,850,851,850,148
|
|
20240321,145100,3316594022,850,850,851,850,1497
|
|
20240321,145000,3315321103,850,850,850,850,1050
|
|
20240321,144900,3314428603,851,850,851,850,2958
|
|
20240321,144800,3311912395,851,851,851,851,31
|
|
20240321,144700,3311886014,851,851,851,851,100
|
|
20240321,144600,3311800914,851,850,851,850,147
|
|
20240321,144500,3311675847,850,851,851,850,1154
|
|
20240321,144400,3310693947,850,850,850,850,2414
|
|
20240321,144300,3308642047,850,850,850,850,3610
|
|
20240321,144200,3305573547,849,849,850,849,5556
|
|
20240321,144100,3300853113,849,849,849,849,545
|
|
20240321,144000,3300390408,848,848,848,848,3
|
|
20240321,143900,3300387864,848,848,848,848,5
|
|
20240321,143800,3300383624,849,848,849,848,287
|
|
20240321,143700,3300139967,848,847,848,847,207
|
|
20240321,143600,3299964550,848,848,848,847,5781
|
|
20240321,143500,3295067394,848,848,849,847,1440
|
|
20240321,143400,3293846416,849,849,849,849,325
|
|
20240321,143300,3293570491,849,849,849,848,140
|
|
20240321,143200,3293451730,849,849,849,849,54
|
|
20240321,143100,3293405884,849,849,849,849,661
|
|
20240321,143000,3292844695,851,847,851,847,979
|
|
20240321,142900,3292015478,847,846,847,846,11301
|
|
20240321,142800,3282448632,846,846,846,846,2031
|
|
20240321,142700,3280730406,847,847,847,847,210
|
|
20240321,142600,3280552536,846,846,846,845,9612
|
|
20240321,142500,3272420814,847,845,847,845,107
|
|
20240321,142400,3272330397,845,848,848,845,30892
|
|
20240321,142300,3246211105,848,847,848,847,2
|
|
20240321,142200,3246209410,848,848,848,848,0
|
|
20240321,142100,3246209410,848,851,851,847,37764
|
|
20240321,142000,3214195108,852,851,852,851,9005
|
|
20240321,141900,3206525844,851,850,851,850,4972
|
|
20240321,141800,3202299621,850,850,850,850,71
|
|
20240321,141700,3202239271,851,851,851,851,0
|
|
20240321,141600,3202239271,851,851,851,851,4229
|
|
20240321,141500,3198640392,851,850,851,850,2048
|
|
20240321,141400,3196899566,850,850,850,850,533
|
|
20240321,141300,3196446516,850,847,850,847,12
|
|
20240321,141200,3196436337,850,851,851,847,3351
|
|
20240321,141100,3193594759,851,851,851,848,983
|
|
20240321,141000,3192758229,848,847,848,847,5902
|
|
20240321,140900,3187753536,847,849,850,847,8870
|
|
20240321,140800,3180230659,849,850,851,849,6524
|
|
20240321,140700,3174684975,850,848,851,848,2929
|
|
20240321,140600,3172196990,850,851,851,848,12881
|
|
20240321,140500,3161237825,852,850,853,849,37836
|
|
20240321,140400,3129045932,850,848,850,848,13775
|
|
20240321,140300,3117356677,847,847,848,847,28189
|
|
20240321,140200,3093464759,847,847,847,847,2808
|
|
20240321,140100,3091086383,847,847,847,847,4500
|
|
20240321,140000,3087274883,847,849,849,847,2147
|
|
20240321,135900,3085454204,849,848,849,848,9
|
|
20240321,135800,3085446565,848,848,848,848,291
|
|
20240321,135700,3085199797,848,847,848,847,187
|
|
20240321,135600,3085041243,848,848,848,848,566
|
|
20240321,135500,3084561275,847,848,848,847,1072
|
|
20240321,135400,3083652620,848,848,848,848,7787
|
|
20240321,135300,3077049244,848,848,848,848,2
|
|
20240321,135200,3077047548,848,848,848,848,6
|
|
20240321,135100,3077042460,848,848,848,847,1690
|
|
20240321,135000,3075609420,848,848,848,848,16
|
|
20240321,134900,3075595852,848,848,848,847,452
|
|
20240321,134800,3075212856,847,847,847,847,99
|
|
20240321,134700,3075129003,848,848,848,847,172
|
|
20240321,134600,3074983148,848,848,848,848,480
|
|
20240321,134500,3074576108,846,847,847,846,18337
|
|
20240321,134400,3059047463,848,848,849,847,6956
|
|
20240321,134300,3053148939,849,849,849,849,11643
|
|
20240321,134200,3043264032,849,848,849,847,14624
|
|
20240321,134100,3030862514,850,848,850,848,2900
|
|
20240321,134000,3028400514,850,850,850,850,3683
|
|
20240321,133900,3025269964,850,850,850,850,300
|
|
20240321,133800,3025014964,850,850,850,850,0
|
|
20240321,133700,3025014964,850,850,850,849,2100
|
|
20240321,133600,3023231964,850,849,850,849,106
|
|
20240321,133500,3023141865,849,848,849,848,4622
|
|
20240321,133400,3019221452,849,848,849,848,997
|
|
20240321,133300,3018375272,850,850,850,850,1020
|
|
20240321,133200,3017508272,850,850,850,850,1220
|
|
20240321,133100,3016471272,850,848,850,848,1788
|
|
20240321,133000,3014955046,849,849,849,849,7369
|
|
20240321,132900,3008698765,849,847,849,847,1161
|
|
20240321,132800,3007713396,847,847,847,847,82
|
|
20240321,132700,3007643942,847,849,849,847,4792
|
|
20240321,132600,3003584506,850,850,850,850,1001
|
|
20240321,132500,3002733656,849,849,849,849,0
|
|
20240321,132400,3002733656,849,848,849,848,4159
|
|
20240321,132300,2999205541,848,848,848,848,188
|
|
20240321,132200,2999046117,849,849,849,849,1401
|
|
20240321,132100,2997856668,849,849,849,849,1
|
|
20240321,132000,2997855819,848,848,848,848,875
|
|
20240321,131900,2997113819,849,849,849,849,1748
|
|
20240321,131800,2995629767,850,850,850,850,875
|
|
20240321,131700,2994886017,849,849,849,849,1484
|
|
20240321,131600,2993626101,849,849,849,849,167
|
|
20240321,131500,2993484318,849,849,849,849,308
|
|
20240321,131400,2993222826,849,849,849,849,1441
|
|
20240321,131300,2991999417,849,849,849,849,127
|
|
20240321,131200,2991891594,849,849,849,848,332
|
|
20240321,131100,2991609728,849,848,849,848,1759
|
|
20240321,131000,2990117894,849,849,849,849,500
|
|
20240321,130900,2989693394,849,848,849,848,1301
|
|
20240321,130800,2988590145,848,848,848,848,8012
|
|
20240321,130700,2981795969,848,848,848,846,789
|
|
20240321,130600,2981127084,846,847,848,846,77
|
|
20240321,130500,2981061798,847,847,848,847,2418
|
|
20240321,130400,2979013693,846,847,847,846,3060
|
|
20240321,130300,2976422274,847,847,848,847,896
|
|
20240321,130200,2975663312,847,847,847,847,0
|
|
20240321,130100,2975663312,847,847,847,847,9228
|
|
20240321,130000,2967847196,848,847,849,847,2066
|
|
20240321,125900,2966097228,847,847,847,847,1356
|
|
20240321,125800,2964948696,847,847,847,847,7875
|
|
20240321,125700,2958278571,847,847,847,846,2816
|
|
20240321,125600,2955895730,847,846,847,846,398
|
|
20240321,125500,2955558959,847,847,847,845,27959
|
|
20240321,125400,2931899325,847,847,847,847,9382
|
|
20240321,125300,2923952771,847,848,848,847,2458
|
|
20240321,125200,2921869028,849,849,849,849,1572
|
|
20240321,125100,2920534400,851,849,851,847,15380
|
|
20240321,125000,2907487991,849,853,853,849,14804
|
|
20240321,124900,2894918995,849,851,853,849,19540
|
|
20240321,124800,2878307132,853,852,853,852,3784
|
|
20240321,124700,2875083161,852,851,852,851,8409
|
|
20240321,124600,2867922845,852,853,853,851,1675
|
|
20240321,124500,2866494130,852,852,853,852,7762
|
|
20240321,124400,2859880905,852,852,852,852,960
|
|
20240321,124300,2859062985,853,853,853,853,113
|
|
20240321,124200,2858966596,853,853,853,853,170
|
|
20240321,124100,2858821586,853,853,853,853,1058
|
|
20240321,124000,2857919112,852,853,853,852,6109
|
|
20240321,123900,2852713744,853,853,853,853,196
|
|
20240321,123800,2852546556,853,853,854,852,4278
|
|
20240321,123700,2848897519,852,854,854,852,886
|
|
20240321,123600,2848142635,852,854,854,852,3776
|
|
20240321,123500,2844925467,853,853,853,853,150
|
|
20240321,123400,2844797517,852,853,853,852,5952
|
|
20240321,123300,2839726324,853,852,855,852,2342
|
|
20240321,123200,2837730663,852,853,853,852,12972
|
|
20240321,123100,2826676319,853,855,855,852,3206
|
|
20240321,123000,2823941098,856,856,856,852,21285
|
|
20240321,122900,2805778615,855,855,856,855,9152
|
|
20240321,122800,2797953554,856,856,856,856,1468
|
|
20240321,122700,2796696946,857,858,858,857,51
|
|
20240321,122600,2796653229,857,857,857,857,1413
|
|
20240321,122500,2795442288,857,859,859,857,11313
|
|
20240321,122400,2785734531,858,856,859,856,13483
|
|
20240321,122300,2774177411,856,857,857,855,7871
|
|
20240321,122200,2767441522,857,857,857,857,896
|
|
20240321,122100,2766673650,857,854,857,854,5774
|
|
20240321,122000,2761732802,854,855,855,854,34
|
|
20240321,121900,2761703733,854,855,855,854,451
|
|
20240321,121800,2761318179,855,856,856,855,3107
|
|
20240321,121700,2758661685,856,856,857,856,185
|
|
20240321,121600,2758503318,856,855,856,855,567
|
|
20240321,121500,2758018427,856,857,857,855,527
|
|
20240321,121400,2757567209,857,856,857,856,19
|
|
20240321,121300,2757550944,857,854,857,853,1978
|
|
20240321,121200,2755861075,854,854,854,854,670
|
|
20240321,121100,2755288895,854,854,854,854,5237
|
|
20240321,121000,2750816497,853,853,853,852,12173
|
|
20240321,120900,2740444942,853,853,853,852,129
|
|
20240321,120800,2740334918,853,853,853,853,25
|
|
20240321,120700,2740313593,852,854,854,852,3394
|
|
20240321,120600,2737418496,854,854,854,854,2388
|
|
20240321,120500,2735379144,854,854,854,854,2160
|
|
20240321,120400,2733534504,854,854,854,854,278
|
|
20240321,120300,2733297092,854,854,855,854,2039
|
|
20240321,120200,2731555636,855,855,855,855,80
|
|
20240321,120100,2731487236,855,855,855,854,265
|
|
20240321,120000,2731260722,853,855,855,853,1129
|
|
20240321,115900,2730297427,853,853,854,853,1071
|
|
20240321,115800,2729383264,854,854,854,854,1163
|
|
20240321,115700,2728390062,856,856,856,856,0
|
|
20240321,115600,2728390062,856,855,856,855,185
|
|
20240321,115500,2728231867,855,856,856,855,450
|
|
20240321,115400,2727847017,856,854,856,854,697
|
|
20240321,115300,2727251465,854,853,854,852,15075
|
|
20240321,115200,2714394853,854,854,854,854,4281
|
|
20240321,115100,2710738879,855,855,855,855,600
|
|
20240321,115000,2710225879,855,855,855,855,296
|
|
20240321,114900,2709972799,855,855,855,855,12637
|
|
20240321,114800,2699168164,855,856,856,855,4992
|
|
20240321,114700,2694896042,857,857,857,857,56
|
|
20240321,114600,2694848050,858,856,858,856,7131
|
|
20240321,114500,2688732563,857,857,858,856,3824
|
|
20240321,114400,2685456377,857,857,858,857,1817
|
|
20240321,114300,2683899183,858,858,858,857,2558
|
|
20240321,114200,2681705391,857,859,859,857,1418
|
|
20240321,114100,2680489768,858,860,860,858,13346
|
|
20240321,114000,2669020855,860,858,860,858,20668
|
|
20240321,113900,2651264497,857,858,858,857,841
|
|
20240321,113800,2650543536,858,856,858,856,15701
|
|
20240321,113700,2637090561,856,855,856,855,15173
|
|
20240321,113600,2624111179,855,855,855,853,3412
|
|
20240321,113500,2621194096,855,854,855,854,2308
|
|
20240321,113400,2619223053,855,855,855,852,4222
|
|
20240321,113300,2615621337,855,853,855,852,3542
|
|
20240321,113200,2612599903,853,853,853,853,18
|
|
20240321,113100,2612584549,852,853,853,852,388
|
|
20240321,113000,2612253952,853,853,853,852,281
|
|
20240321,112900,2612014529,853,852,853,852,2001
|
|
20240321,112800,2610309283,851,852,852,851,4274
|
|
20240321,112700,2606671974,852,852,852,852,397
|
|
20240321,112600,2606333730,853,852,853,852,3600
|
|
20240321,112500,2603266329,853,853,853,852,744
|
|
20240321,112400,2602632096,853,854,854,853,451
|
|
20240321,112300,2602246943,854,855,855,854,20154
|
|
20240321,112200,2585035426,855,854,855,854,6297
|
|
20240321,112100,2579652734,854,852,854,852,14166
|
|
20240321,112000,2567557282,852,851,852,850,1999
|
|
20240321,111900,2565856263,850,851,851,850,276
|
|
20240321,111800,2565621462,851,852,852,851,151
|
|
20240321,111700,2565492911,852,852,852,851,204
|
|
20240321,111600,2565319305,852,851,852,851,8472
|
|
20240321,111500,2558109600,851,851,851,851,8175
|
|
20240321,111400,2551152675,851,851,851,849,798
|
|
20240321,111300,2550475157,851,851,851,851,22
|
|
20240321,111200,2550456435,849,849,851,849,1170
|
|
20240321,111100,2549463103,851,851,851,851,2020
|
|
20240321,111000,2547744083,851,851,851,850,2807
|
|
20240321,110900,2545357709,850,848,851,848,1014
|
|
20240321,110800,2544495826,848,849,850,848,4357
|
|
20240321,110700,2540796741,849,850,850,849,304
|
|
20240321,110600,2540538342,850,851,851,850,1185
|
|
20240321,110500,2539529918,851,850,851,849,348
|
|
20240321,110400,2539233927,850,850,851,850,2853
|
|
20240321,110300,2536808862,849,851,851,849,1166
|
|
20240321,110200,2535818723,851,850,851,850,1062
|
|
20240321,110100,2534916007,850,848,850,848,1053
|
|
20240321,110000,2534022747,848,849,850,848,33878
|
|
20240321,105900,2505280446,849,849,850,849,4218
|
|
20240321,105800,2501698113,849,849,850,849,3355
|
|
20240321,105700,2498849465,849,850,850,848,2563
|
|
20240321,105600,2496672515,851,851,851,850,564
|
|
20240321,105500,2496192914,849,851,851,849,11583
|
|
20240321,105400,2486358863,854,851,854,850,6371
|
|
20240321,105300,2480943475,851,852,852,850,13123
|
|
20240321,105200,2469778394,852,854,854,852,12232
|
|
20240321,105100,2459355678,854,852,854,852,21
|
|
20240321,105000,2459337784,852,853,854,852,1758
|
|
20240321,104900,2457836783,854,855,855,853,5023
|
|
20240321,104800,2453552138,855,852,855,852,2233
|
|
20240321,104700,2451644702,852,851,852,851,2097
|
|
20240321,104600,2449859903,851,853,855,851,2211
|
|
20240321,104500,2447975857,854,855,855,854,7
|
|
20240321,104400,2447969875,853,855,855,853,480
|
|
20240321,104300,2447559797,855,853,855,853,5385
|
|
20240321,104200,2442963726,849,848,850,848,5277
|
|
20240321,104100,2438483911,849,850,851,849,28120
|
|
20240321,104000,2414591440,850,851,851,850,746
|
|
20240321,103900,2413956680,850,854,854,850,11799
|
|
20240321,103800,2403911070,857,855,857,853,60606
|
|
20240321,103700,2352084460,854,855,855,854,2206
|
|
20240321,103600,2350199621,855,853,855,853,522
|
|
20240321,103500,2349753331,853,854,855,853,3476
|
|
20240321,103400,2346787650,856,855,856,855,15105
|
|
20240321,103300,2333871297,855,856,856,852,21005
|
|
20240321,103200,2315914244,856,855,856,855,10985
|
|
20240321,103100,2306519857,855,854,855,852,4994
|
|
20240321,103000,2302253906,853,852,854,851,1410
|
|
20240321,102900,2301050334,854,853,854,852,2361
|
|
20240321,102800,2299037964,854,852,855,852,1658
|
|
20240321,102700,2297623643,852,852,852,850,9352
|
|
20240321,102600,2289664767,852,855,855,851,13042
|
|
20240321,102500,2278529417,857,857,857,855,4070
|
|
20240321,102400,2275043791,857,857,857,857,1400
|
|
20240321,102300,2273843991,857,857,858,857,7388
|
|
20240321,102200,2267511414,858,856,858,856,3644
|
|
20240321,102100,2264390189,855,855,855,854,4046
|
|
20240321,102000,2260930864,855,856,859,855,16480
|
|
20240321,101900,2246825842,856,858,859,856,20232
|
|
20240321,101800,2229461503,858,860,860,858,26272
|
|
20240321,101700,2206896500,859,859,860,859,3565
|
|
20240321,101600,2203833898,859,860,862,857,58281
|
|
20240321,101500,2153680081,859,858,860,858,65248
|
|
20240321,101400,2097625066,859,854,859,854,37027
|
|
20240321,101300,2065880985,854,851,858,851,16858
|
|
20240321,101200,2051477420,853,850,853,850,12466
|
|
20240321,101100,2040872768,849,850,850,849,2293
|
|
20240321,101000,2038923843,848,848,848,848,642
|
|
20240321,100900,2038379427,847,850,850,847,1101
|
|
20240321,100800,2037446877,850,849,851,846,30931
|
|
20240321,100700,2011228213,849,851,851,849,14220
|
|
20240321,100600,1999149687,851,853,853,851,10254
|
|
20240321,100500,1990421758,853,853,853,852,60
|
|
20240321,100400,1990370588,852,853,853,851,1358
|
|
20240321,100300,1989214084,851,851,851,851,490
|
|
20240321,100200,1988797094,853,852,853,850,9352
|
|
20240321,100100,1980841811,853,854,854,853,878
|
|
20240321,100000,1980092411,854,856,857,854,1052
|
|
20240321,095900,1979192723,857,856,857,854,12953
|
|
20240321,095800,1968107242,856,853,856,853,8315
|
|
20240321,095700,1960994653,853,854,855,853,571
|
|
20240321,095600,1960507270,853,851,858,850,16080
|
|
20240321,095500,1946740066,851,849,857,849,10210
|
|
20240321,095400,1938035956,850,852,852,849,21081
|
|
20240321,095300,1920119766,852,855,857,851,16333
|
|
20240321,095200,1906200830,855,852,857,852,7872
|
|
20240321,095100,1899470808,852,853,854,852,7123
|
|
20240321,095000,1893397764,853,858,858,852,11738
|
|
20240321,094900,1883364891,858,856,859,856,7186
|
|
20240321,094800,1877194131,856,857,857,856,8674
|
|
20240321,094700,1869760855,857,856,859,856,14401
|
|
20240321,094600,1857415594,856,855,858,854,11189
|
|
20240321,094500,1847829603,855,853,855,853,7317
|
|
20240321,094400,1841580918,853,851,853,851,11486
|
|
20240321,094300,1831792044,850,856,856,850,37402
|
|
20240321,094200,1799924829,858,855,859,855,43852
|
|
20240321,094100,1762312591,854,854,855,853,14801
|
|
20240321,094000,1749675820,854,852,854,852,16504
|
|
20240321,093900,1735597917,852,853,854,851,16754
|
|
20240321,093800,1721312290,853,848,853,845,45645
|
|
20240321,093700,1682572512,847,848,848,847,762
|
|
20240321,093600,1681926898,848,848,848,846,131
|
|
20240321,093500,1681815830,848,847,848,846,970
|
|
20240321,093400,1680994211,846,846,847,845,459
|
|
20240321,093300,1680606028,845,847,848,843,4105
|
|
20240321,093200,1677138911,847,847,847,845,2348
|
|
20240321,093100,1675154228,846,846,846,845,2522
|
|
20240321,093000,1673022301,845,845,846,845,10161
|
|
20240321,092900,1664436159,845,845,845,845,1851
|
|
20240321,092800,1662872064,846,845,846,843,23657
|
|
20240321,092700,1642882926,845,846,846,845,3201
|
|
20240321,092600,1640176519,847,848,849,846,5621
|
|
20240321,092500,1635419327,849,849,849,846,32333
|
|
20240321,092400,1608027081,849,851,851,848,14356
|
|
20240321,092300,1595826673,851,849,851,848,39018
|
|
20240321,092200,1562700097,850,849,850,848,3197
|
|
20240321,092100,1559987619,849,849,851,849,6021
|
|
20240321,092000,1554867668,850,850,853,849,17819
|
|
20240321,091900,1539705821,851,848,851,847,13359
|
|
20240321,091800,1528373133,849,847,849,847,1489
|
|
20240321,091700,1527109970,847,847,849,846,11005
|
|
20240321,091600,1517775613,846,846,849,845,23636
|
|
20240321,091500,1497761051,846,847,847,846,11481
|
|
20240321,091400,1488043043,847,844,847,843,31989
|
|
20240321,091300,1461018819,844,844,844,841,7376
|
|
20240321,091200,1454798745,844,838,844,837,816721
|
|
20240321,091100,770259989,837,840,840,837,25065
|
|
20240321,091000,749241360,842,842,842,840,38148
|
|
20240321,090900,717153018,842,844,845,841,50935
|
|
20240321,090800,674236306,843,849,850,842,52221
|
|
20240321,090700,630067766,849,852,852,849,26630
|
|
20240321,090600,607431764,852,850,859,849,49233
|
|
20240321,090500,565484293,851,853,854,850,39385
|
|
20240321,090400,531926189,852,847,855,845,47123
|
|
20240321,090300,491888638,847,851,851,846,12967
|
|
20240321,090200,480894766,850,852,854,849,77904
|
|
20240321,090100,414533560,852,858,860,850,156739
|
|
20240321,090000,280263663,857,843,865,843,329070
|