653 lines
29 KiB
CSV
653 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,195000,612493015,854,854,854,854,7752
|
|
20240319,194900,612493015,854,854,854,854,0
|
|
20240319,194800,612493015,854,854,854,854,0
|
|
20240319,194700,612493015,854,854,854,854,0
|
|
20240319,194600,612493015,854,854,854,854,0
|
|
20240319,194500,612493015,854,854,854,854,0
|
|
20240319,194400,612493015,854,854,854,854,0
|
|
20240319,194300,612493015,854,854,854,854,0
|
|
20240319,194200,612493015,854,854,854,854,0
|
|
20240319,194100,612493015,854,854,854,854,0
|
|
20240319,194000,612493015,854,854,854,854,0
|
|
20240319,193900,612493015,854,854,854,854,0
|
|
20240319,193800,612493015,854,854,854,854,0
|
|
20240319,193700,612493015,854,854,854,854,0
|
|
20240319,193600,612493015,854,854,854,854,0
|
|
20240319,193500,612493015,854,854,854,854,0
|
|
20240319,193400,612493015,854,854,854,854,0
|
|
20240319,193300,612493015,854,854,854,854,0
|
|
20240319,193200,612493015,854,854,854,854,0
|
|
20240319,193100,612493015,854,854,854,854,0
|
|
20240319,193000,612493015,854,854,854,854,0
|
|
20240319,192900,612493015,854,854,854,854,0
|
|
20240319,192800,612493015,854,854,854,854,0
|
|
20240319,192700,612493015,854,854,854,854,0
|
|
20240319,192600,612493015,854,854,854,854,0
|
|
20240319,192500,612493015,854,854,854,854,0
|
|
20240319,192400,612493015,854,854,854,854,0
|
|
20240319,192300,612493015,854,854,854,854,0
|
|
20240319,192200,612493015,854,854,854,854,0
|
|
20240319,192100,612493015,854,854,854,854,0
|
|
20240319,192000,612493015,854,854,854,854,7752
|
|
20240319,191900,612493015,854,854,854,854,0
|
|
20240319,191800,612493015,854,854,854,854,0
|
|
20240319,191700,612493015,854,854,854,854,0
|
|
20240319,191600,612493015,854,854,854,854,0
|
|
20240319,191500,612493015,854,854,854,854,0
|
|
20240319,191400,612493015,854,854,854,854,0
|
|
20240319,191300,612493015,854,854,854,854,0
|
|
20240319,191200,612493015,854,854,854,854,0
|
|
20240319,191100,612493015,854,854,854,854,0
|
|
20240319,191000,612493015,854,854,854,854,0
|
|
20240319,190900,612493015,854,854,854,854,0
|
|
20240319,190800,612493015,854,854,854,854,0
|
|
20240319,190700,612493015,854,854,854,854,0
|
|
20240319,190600,612493015,854,854,854,854,0
|
|
20240319,190500,612493015,854,854,854,854,0
|
|
20240319,190400,612493015,854,854,854,854,0
|
|
20240319,190300,612493015,854,854,854,854,0
|
|
20240319,190200,612493015,854,854,854,854,0
|
|
20240319,190100,612493015,854,854,854,854,0
|
|
20240319,190000,612493015,854,854,854,854,0
|
|
20240319,185900,612493015,854,854,854,854,0
|
|
20240319,185800,612493015,854,854,854,854,0
|
|
20240319,185700,612493015,854,854,854,854,0
|
|
20240319,185600,612493015,854,854,854,854,0
|
|
20240319,185500,612493015,854,854,854,854,0
|
|
20240319,185400,612493015,854,854,854,854,0
|
|
20240319,185300,612493015,854,854,854,854,0
|
|
20240319,185200,612493015,854,854,854,854,0
|
|
20240319,185100,612493015,854,854,854,854,0
|
|
20240319,185000,612493015,854,854,854,854,7752
|
|
20240319,184900,612493015,854,854,854,854,0
|
|
20240319,184800,612493015,854,854,854,854,0
|
|
20240319,184700,612493015,854,854,854,854,0
|
|
20240319,184600,612493015,854,854,854,854,0
|
|
20240319,184500,612493015,854,854,854,854,0
|
|
20240319,184400,612493015,854,854,854,854,0
|
|
20240319,184300,612493015,854,854,854,854,0
|
|
20240319,184200,612493015,854,854,854,854,0
|
|
20240319,184100,612493015,854,854,854,854,0
|
|
20240319,184000,612493015,854,854,854,854,0
|
|
20240319,183900,612493015,854,854,854,854,0
|
|
20240319,183800,612493015,854,854,854,854,0
|
|
20240319,183700,612493015,854,854,854,854,0
|
|
20240319,183600,612493015,854,854,854,854,0
|
|
20240319,183500,612493015,854,854,854,854,0
|
|
20240319,183400,612493015,854,854,854,854,0
|
|
20240319,183300,612493015,854,854,854,854,0
|
|
20240319,183200,612493015,854,854,854,854,0
|
|
20240319,183100,612493015,854,854,854,854,0
|
|
20240319,183000,612493015,854,854,854,854,0
|
|
20240319,182900,612493015,854,854,854,854,0
|
|
20240319,182800,612493015,854,854,854,854,0
|
|
20240319,182700,612493015,854,854,854,854,0
|
|
20240319,182600,612493015,854,854,854,854,0
|
|
20240319,182500,612493015,854,854,854,854,0
|
|
20240319,182400,612493015,854,854,854,854,0
|
|
20240319,182300,612493015,854,854,854,854,0
|
|
20240319,182200,612493015,854,854,854,854,0
|
|
20240319,182100,612493015,854,854,854,854,0
|
|
20240319,182000,612493015,854,854,854,854,7752
|
|
20240319,181900,612493015,854,854,854,854,0
|
|
20240319,181800,612493015,854,854,854,854,0
|
|
20240319,181700,612493015,854,854,854,854,0
|
|
20240319,181600,612493015,854,854,854,854,0
|
|
20240319,181500,612493015,854,854,854,854,0
|
|
20240319,181400,612493015,854,854,854,854,0
|
|
20240319,181300,612493015,854,854,854,854,0
|
|
20240319,181200,612493015,854,854,854,854,0
|
|
20240319,181100,612493015,854,854,854,854,0
|
|
20240319,181000,612493015,854,854,854,854,0
|
|
20240319,180900,612493015,854,854,854,854,0
|
|
20240319,180800,612493015,854,854,854,854,0
|
|
20240319,180700,612493015,854,854,854,854,0
|
|
20240319,180600,612493015,854,854,854,854,0
|
|
20240319,180500,612493015,854,854,854,854,0
|
|
20240319,180400,612493015,854,854,854,854,0
|
|
20240319,180300,612493015,854,854,854,854,0
|
|
20240319,180200,612493015,854,854,854,854,0
|
|
20240319,180100,612493015,854,854,854,854,0
|
|
20240319,180000,612493015,854,854,854,854,0
|
|
20240319,175900,612493015,854,854,854,854,0
|
|
20240319,175800,612493015,854,854,854,854,0
|
|
20240319,175700,612493015,854,854,854,854,0
|
|
20240319,175600,612493015,854,854,854,854,0
|
|
20240319,175500,612493015,854,854,854,854,0
|
|
20240319,175400,612493015,854,854,854,854,0
|
|
20240319,175300,612493015,854,854,854,854,0
|
|
20240319,175200,612493015,854,854,854,854,0
|
|
20240319,175100,612493015,854,854,854,854,0
|
|
20240319,175000,612493015,854,854,854,854,7752
|
|
20240319,174900,612493015,854,854,854,854,0
|
|
20240319,174800,612493015,854,854,854,854,0
|
|
20240319,174700,612493015,854,854,854,854,0
|
|
20240319,174600,612493015,854,854,854,854,0
|
|
20240319,174500,612493015,854,854,854,854,0
|
|
20240319,174400,612493015,854,854,854,854,0
|
|
20240319,174300,612493015,854,854,854,854,0
|
|
20240319,174200,612493015,854,854,854,854,0
|
|
20240319,174100,612493015,854,854,854,854,0
|
|
20240319,174000,612493015,854,854,854,854,0
|
|
20240319,173900,612493015,854,854,854,854,0
|
|
20240319,173800,612493015,854,854,854,854,0
|
|
20240319,173700,612493015,854,854,854,854,0
|
|
20240319,173600,612493015,854,854,854,854,0
|
|
20240319,173500,612493015,854,854,854,854,0
|
|
20240319,173400,612493015,854,854,854,854,0
|
|
20240319,173300,612493015,854,854,854,854,0
|
|
20240319,173200,612493015,854,854,854,854,0
|
|
20240319,173100,612493015,854,854,854,854,0
|
|
20240319,173000,612493015,854,854,854,854,0
|
|
20240319,172900,612493015,854,854,854,854,0
|
|
20240319,172800,612493015,854,854,854,854,0
|
|
20240319,172700,612493015,854,854,854,854,0
|
|
20240319,172600,612493015,854,854,854,854,0
|
|
20240319,172500,612493015,854,854,854,854,0
|
|
20240319,172400,612493015,854,854,854,854,0
|
|
20240319,172300,612493015,854,854,854,854,0
|
|
20240319,172200,612493015,854,854,854,854,0
|
|
20240319,172100,612493015,854,854,854,854,0
|
|
20240319,172000,612493015,854,854,854,854,7752
|
|
20240319,171900,612493015,854,854,854,854,0
|
|
20240319,171800,612493015,854,854,854,854,0
|
|
20240319,171700,612493015,854,854,854,854,0
|
|
20240319,171600,612493015,854,854,854,854,0
|
|
20240319,171500,612493015,854,854,854,854,0
|
|
20240319,171400,612493015,854,854,854,854,0
|
|
20240319,171300,612493015,854,854,854,854,0
|
|
20240319,171200,612493015,854,854,854,854,0
|
|
20240319,171100,612493015,854,854,854,854,0
|
|
20240319,171000,612493015,854,854,854,854,0
|
|
20240319,170900,612493015,854,854,854,854,0
|
|
20240319,170800,612493015,854,854,854,854,0
|
|
20240319,170700,612493015,854,854,854,854,0
|
|
20240319,170600,612493015,854,854,854,854,0
|
|
20240319,170500,612493015,854,854,854,854,0
|
|
20240319,170400,612493015,854,854,854,854,0
|
|
20240319,170300,612493015,854,854,854,854,0
|
|
20240319,170200,612493015,854,854,854,854,0
|
|
20240319,170100,612493015,854,854,854,854,0
|
|
20240319,170000,612493015,854,854,854,854,0
|
|
20240319,165900,612493015,854,854,854,854,0
|
|
20240319,165800,612493015,854,854,854,854,0
|
|
20240319,165700,612493015,854,854,854,854,0
|
|
20240319,165600,612493015,854,854,854,854,0
|
|
20240319,165500,612493015,854,854,854,854,0
|
|
20240319,165400,612493015,854,854,854,854,0
|
|
20240319,165300,612493015,854,854,854,854,0
|
|
20240319,165200,612493015,854,854,854,854,0
|
|
20240319,165100,612493015,854,854,854,854,0
|
|
20240319,165000,612493015,854,854,854,854,7752
|
|
20240319,164900,612493015,854,854,854,854,0
|
|
20240319,164800,612493015,854,854,854,854,0
|
|
20240319,164700,612493015,854,854,854,854,0
|
|
20240319,164600,612493015,854,854,854,854,0
|
|
20240319,164500,612493015,854,854,854,854,0
|
|
20240319,164400,612493015,854,854,854,854,0
|
|
20240319,164300,612493015,854,854,854,854,0
|
|
20240319,164200,612493015,854,854,854,854,0
|
|
20240319,164100,612493015,854,854,854,854,0
|
|
20240319,164000,612493015,854,854,854,854,0
|
|
20240319,163900,612493015,854,854,854,854,0
|
|
20240319,163800,612493015,854,854,854,854,0
|
|
20240319,163700,612493015,854,854,854,854,0
|
|
20240319,163600,612493015,854,854,854,854,0
|
|
20240319,163500,612493015,854,854,854,854,0
|
|
20240319,163400,612493015,854,854,854,854,0
|
|
20240319,163300,612493015,854,854,854,854,0
|
|
20240319,163200,612493015,854,854,854,854,0
|
|
20240319,163100,612493015,854,854,854,854,0
|
|
20240319,163000,612493015,854,854,854,854,0
|
|
20240319,162900,612493015,854,854,854,854,0
|
|
20240319,162800,612493015,854,854,854,854,0
|
|
20240319,162700,612493015,854,854,854,854,0
|
|
20240319,162600,612493015,854,854,854,854,0
|
|
20240319,162500,612493015,854,854,854,854,0
|
|
20240319,162400,612493015,854,854,854,854,0
|
|
20240319,162300,612493015,854,854,854,854,0
|
|
20240319,162200,612493015,854,854,854,854,0
|
|
20240319,162100,612493015,854,854,854,854,0
|
|
20240319,162000,612493015,854,854,854,854,7752
|
|
20240319,161900,612493015,854,854,854,854,0
|
|
20240319,161800,612493015,854,854,854,854,0
|
|
20240319,161700,612493015,854,854,854,854,0
|
|
20240319,161600,612493015,854,854,854,854,0
|
|
20240319,161500,612493015,854,854,854,854,0
|
|
20240319,161400,612493015,854,854,854,854,0
|
|
20240319,161300,612493015,854,854,854,854,0
|
|
20240319,161200,612493015,854,854,854,854,0
|
|
20240319,161100,612493015,854,854,854,854,0
|
|
20240319,161000,612493015,854,854,854,854,0
|
|
20240319,160900,612493015,854,854,854,854,0
|
|
20240319,160800,612493015,854,854,854,854,0
|
|
20240319,160700,612493015,854,854,854,854,0
|
|
20240319,160600,612493015,854,854,854,854,0
|
|
20240319,160500,612493015,854,854,854,854,0
|
|
20240319,160400,612493015,854,854,854,854,0
|
|
20240319,160300,612493015,854,854,854,854,0
|
|
20240319,160200,612493015,854,854,854,854,0
|
|
20240319,160100,612493015,854,854,854,854,0
|
|
20240319,160000,612493015,854,854,854,854,0
|
|
20240319,155900,612493015,854,854,854,854,0
|
|
20240319,155800,612493015,854,854,854,854,0
|
|
20240319,155700,612493015,854,854,854,854,0
|
|
20240319,155600,612493015,854,854,854,854,0
|
|
20240319,155500,612493015,854,854,854,854,0
|
|
20240319,155400,612493015,854,854,854,854,0
|
|
20240319,155300,612493015,854,854,854,854,0
|
|
20240319,155200,612493015,854,854,854,854,0
|
|
20240319,155100,612493015,854,854,854,854,0
|
|
20240319,155000,612493015,854,854,854,854,7752
|
|
20240319,154900,612493015,854,854,854,854,0
|
|
20240319,154800,612493015,854,854,854,854,0
|
|
20240319,154700,612493015,854,854,854,854,0
|
|
20240319,154600,612493015,854,854,854,854,0
|
|
20240319,154500,612493015,854,854,854,854,0
|
|
20240319,154400,612493015,854,854,854,854,0
|
|
20240319,154300,612493015,854,854,854,854,0
|
|
20240319,154200,612493015,854,854,854,854,0
|
|
20240319,154100,612493015,854,854,854,854,0
|
|
20240319,154000,612493015,854,854,854,854,0
|
|
20240319,153900,612493015,854,854,854,854,0
|
|
20240319,153800,612493015,854,854,854,854,0
|
|
20240319,153700,612493015,854,854,854,854,0
|
|
20240319,153600,612493015,854,854,854,854,0
|
|
20240319,153500,612493015,854,854,854,854,0
|
|
20240319,153400,612493015,854,854,854,854,0
|
|
20240319,153300,612493015,854,854,854,854,0
|
|
20240319,153200,612493015,854,854,854,854,0
|
|
20240319,153100,612493015,854,854,854,854,0
|
|
20240319,153000,612493015,854,854,854,854,7752
|
|
20240319,152900,605872807,855,855,855,855,0
|
|
20240319,152800,605872807,855,855,855,855,0
|
|
20240319,152700,605872807,855,855,855,855,0
|
|
20240319,152600,605872807,855,855,855,855,0
|
|
20240319,152500,605872807,855,855,855,855,0
|
|
20240319,152400,605872807,855,855,855,855,0
|
|
20240319,152300,605872807,855,855,855,855,0
|
|
20240319,152200,605872807,855,855,855,855,0
|
|
20240319,152100,605872807,855,855,855,855,0
|
|
20240319,152000,605872807,855,855,855,855,0
|
|
20240319,151900,605872807,855,854,855,854,2143
|
|
20240319,151800,604042683,854,854,854,853,522
|
|
20240319,151700,603596905,854,853,854,850,1587
|
|
20240319,151600,602246192,853,853,853,853,1
|
|
20240319,151500,602245339,850,853,853,850,11
|
|
20240319,151400,602235969,851,849,854,849,15
|
|
20240319,151300,602223194,854,849,855,848,313
|
|
20240319,151200,601955926,853,848,853,847,16894
|
|
20240319,151100,587550920,850,848,850,847,6
|
|
20240319,151000,587545829,847,847,848,847,863
|
|
20240319,150900,586814796,848,847,848,847,541
|
|
20240319,150800,586356529,847,848,848,847,801
|
|
20240319,150700,585677282,850,850,850,850,17
|
|
20240319,150600,585662832,851,851,851,848,91
|
|
20240319,150500,585585394,847,847,847,847,402
|
|
20240319,150400,585244900,845,846,846,845,204
|
|
20240319,150300,585072319,845,846,852,845,249
|
|
20240319,150200,584860520,853,847,853,847,10
|
|
20240319,150100,584851996,845,855,855,845,50002
|
|
20240319,150000,542483964,855,855,855,855,0
|
|
20240319,145900,542483964,855,855,855,855,1
|
|
20240319,145800,542483109,855,855,855,855,9
|
|
20240319,145700,542475414,855,853,855,852,189
|
|
20240319,145600,542314192,852,852,853,852,17
|
|
20240319,145500,542299693,853,853,853,853,0
|
|
20240319,145400,542299693,853,853,853,853,447
|
|
20240319,145300,541918402,853,854,854,853,408
|
|
20240319,145200,541570278,854,854,854,854,1205
|
|
20240319,145100,540541208,855,855,855,855,0
|
|
20240319,145000,540541208,855,855,855,855,0
|
|
20240319,144900,540541208,855,854,855,854,584
|
|
20240319,144800,540041889,855,853,855,853,8
|
|
20240319,144700,540035051,855,854,855,853,2004
|
|
20240319,144600,538325616,855,856,856,855,47
|
|
20240319,144500,538285391,856,856,856,856,3
|
|
20240319,144400,538282823,856,853,856,853,1102
|
|
20240319,144300,537342811,854,855,856,854,1493
|
|
20240319,144200,536066688,856,856,856,856,0
|
|
20240319,144100,536066688,856,856,856,854,6003
|
|
20240319,144000,530937227,855,855,856,855,398
|
|
20240319,143900,530596936,855,853,855,853,146
|
|
20240319,143800,530472386,853,854,854,853,150
|
|
20240319,143700,530344390,855,855,855,855,7
|
|
20240319,143600,530338405,855,855,855,855,0
|
|
20240319,143500,530338405,855,854,855,854,407
|
|
20240319,143400,529990818,855,855,855,855,13
|
|
20240319,143300,529979703,855,856,856,855,206
|
|
20240319,143200,529803572,856,856,856,856,0
|
|
20240319,143100,529803572,856,856,856,855,352
|
|
20240319,143000,529502603,856,856,856,856,121
|
|
20240319,142900,529399027,857,858,858,856,34
|
|
20240319,142800,529369893,858,856,858,856,15
|
|
20240319,142700,529357051,858,858,858,858,396
|
|
20240319,142600,529017283,858,858,858,858,6
|
|
20240319,142500,529012135,855,858,858,855,70
|
|
20240319,142400,528952180,858,858,858,858,230
|
|
20240319,142300,528754840,858,858,858,857,39
|
|
20240319,142200,528721415,859,858,859,858,600
|
|
20240319,142100,528206610,858,858,858,858,10
|
|
20240319,142000,528198030,858,859,859,855,90
|
|
20240319,141900,528121048,859,859,859,857,41
|
|
20240319,141800,528085849,859,859,859,858,32
|
|
20240319,141700,528058372,859,859,859,859,15
|
|
20240319,141600,528045487,858,858,858,858,1002
|
|
20240319,141500,527185771,859,854,859,854,19
|
|
20240319,141400,527169515,854,854,854,854,6
|
|
20240319,141300,527164391,854,854,854,854,0
|
|
20240319,141200,527164391,854,854,854,854,18
|
|
20240319,141100,527149019,854,854,854,854,21
|
|
20240319,141000,527131085,854,855,857,854,60
|
|
20240319,140900,527079710,850,854,854,850,2845
|
|
20240319,140800,524661456,850,850,850,850,0
|
|
20240319,140700,524661456,850,854,854,850,200
|
|
20240319,140600,524491451,851,850,851,850,12100
|
|
20240319,140500,514197673,850,850,850,850,1417
|
|
20240319,140400,512993223,850,850,850,850,40
|
|
20240319,140300,512959223,850,850,850,850,1
|
|
20240319,140200,512958373,850,851,851,850,515
|
|
20240319,140100,512520600,851,851,851,851,0
|
|
20240319,140000,512520600,851,850,851,850,501
|
|
20240319,135900,512094749,851,850,851,850,401
|
|
20240319,135800,511753891,850,850,850,850,390
|
|
20240319,135700,511422391,851,850,851,850,179
|
|
20240319,135600,511270238,851,851,851,851,10
|
|
20240319,135500,511261728,851,850,851,850,539
|
|
20240319,135400,510803477,850,851,851,850,210
|
|
20240319,135300,510624972,851,851,851,851,132
|
|
20240319,135200,510512640,848,850,850,848,1952
|
|
20240319,135100,508856020,851,851,851,851,108
|
|
20240319,135000,508764112,851,851,851,851,2
|
|
20240319,134900,508762410,851,851,851,851,30
|
|
20240319,134800,508736880,851,851,851,851,1
|
|
20240319,134700,508736029,846,846,846,846,0
|
|
20240319,134600,508736029,846,851,851,846,12000
|
|
20240319,134500,498561954,850,850,850,850,100
|
|
20240319,134400,498476954,851,851,851,851,0
|
|
20240319,134300,498476954,851,851,851,851,20
|
|
20240319,134200,498459934,851,851,851,851,31
|
|
20240319,134100,498433553,850,850,850,850,8
|
|
20240319,134000,498426753,850,850,850,850,200
|
|
20240319,133900,498256753,850,850,850,850,3736
|
|
20240319,133800,495081153,850,850,850,850,3754
|
|
20240319,133700,491890253,850,850,850,850,4478
|
|
20240319,133600,488083953,850,850,850,850,610
|
|
20240319,133500,487565453,850,850,850,850,365
|
|
20240319,133400,487255203,851,851,851,851,5
|
|
20240319,133300,487250948,851,849,851,847,12002
|
|
20240319,133200,477076460,851,851,851,851,202
|
|
20240319,133100,476904558,851,851,851,851,51
|
|
20240319,133000,476861157,851,849,851,848,2595
|
|
20240319,132900,474656861,851,851,851,851,50
|
|
20240319,132800,474614311,851,851,851,851,1
|
|
20240319,132700,474613460,848,850,850,845,10218
|
|
20240319,132600,465963514,850,851,851,850,4150
|
|
20240319,132500,462435971,851,851,851,850,3637
|
|
20240319,132400,459344480,851,854,854,851,611
|
|
20240319,132300,458823016,851,852,854,850,12264
|
|
20240319,132200,448380150,854,854,854,853,15663
|
|
20240319,132100,435018747,855,855,855,855,1200
|
|
20240319,132000,433992747,855,856,856,855,2118
|
|
20240319,131900,432181757,857,856,857,855,381
|
|
20240319,131800,431855621,856,858,858,856,1981
|
|
20240319,131700,430159683,857,857,858,857,583
|
|
20240319,131600,429659570,858,858,858,858,0
|
|
20240319,131500,429659570,858,858,858,858,0
|
|
20240319,131400,429659570,858,858,858,858,431
|
|
20240319,131300,429289772,858,857,858,857,600
|
|
20240319,131200,428775002,858,858,858,858,0
|
|
20240319,131100,428775002,858,858,858,858,0
|
|
20240319,131000,428775002,858,858,858,858,122
|
|
20240319,130900,428670326,858,858,858,858,2
|
|
20240319,130800,428668610,858,858,858,858,0
|
|
20240319,130700,428668610,858,858,858,858,0
|
|
20240319,130600,428668610,858,854,858,854,2438
|
|
20240319,130500,426584806,858,858,858,858,1
|
|
20240319,130400,426583948,854,854,854,854,174
|
|
20240319,130300,426435352,854,857,857,854,377
|
|
20240319,130200,426113373,854,854,854,854,175
|
|
20240319,130100,425963923,854,854,854,854,0
|
|
20240319,130000,425963923,854,854,854,854,154
|
|
20240319,125900,425832407,853,853,853,850,10488
|
|
20240319,125800,416905966,853,857,857,853,2554
|
|
20240319,125700,414727396,853,853,853,853,1
|
|
20240319,125600,414726543,858,853,858,853,6
|
|
20240319,125500,414721405,852,853,853,850,10635
|
|
20240319,125400,405669078,854,854,854,854,1
|
|
20240319,125300,405668224,860,860,860,860,183
|
|
20240319,125200,405510844,853,857,860,853,3858
|
|
20240319,125100,402217634,859,855,859,855,53
|
|
20240319,125000,402172168,857,856,857,856,8
|
|
20240319,124900,402165314,856,854,861,854,10322
|
|
20240319,124800,393289391,857,855,858,854,1835
|
|
20240319,124700,391722141,859,859,859,859,350
|
|
20240319,124600,391421491,854,859,859,854,30
|
|
20240319,124500,391395746,858,853,858,853,880
|
|
20240319,124400,390645096,853,852,856,852,35
|
|
20240319,124300,390615240,852,855,856,851,3777
|
|
20240319,124200,387394283,856,856,856,855,2639
|
|
20240319,124100,385135473,856,857,857,856,2535
|
|
20240319,124000,382965423,857,857,857,857,3
|
|
20240319,123900,382962852,856,857,857,856,747
|
|
20240319,123800,382322676,860,857,860,857,8893
|
|
20240319,123700,374679210,857,857,859,857,680
|
|
20240319,123600,374095104,859,857,859,857,104
|
|
20240319,123500,374005772,859,859,859,859,0
|
|
20240319,123400,374005772,859,857,859,857,303
|
|
20240319,123300,373745797,856,857,859,856,1211
|
|
20240319,123200,372706610,859,859,859,859,2
|
|
20240319,123100,372704892,856,857,859,856,231
|
|
20240319,123000,372507152,856,857,857,856,3
|
|
20240319,122900,372504583,859,854,859,854,1413
|
|
20240319,122800,371296515,855,855,855,854,863
|
|
20240319,122700,370559508,854,855,855,854,1023
|
|
20240319,122600,369685843,855,855,855,855,0
|
|
20240319,122500,369685843,855,855,855,853,2504
|
|
20240319,122400,367548885,855,855,855,855,14
|
|
20240319,122300,367536915,855,854,855,852,2164
|
|
20240319,122200,365688737,853,853,854,853,1030
|
|
20240319,122100,364809932,853,853,853,853,6912
|
|
20240319,122000,358913996,853,853,853,853,1209
|
|
20240319,121900,357882719,853,852,853,852,1445
|
|
20240319,121800,356650655,853,855,855,852,201
|
|
20240319,121700,356479250,852,853,853,852,700
|
|
20240319,121600,355882343,855,855,855,855,26
|
|
20240319,121500,355860113,855,855,855,851,701
|
|
20240319,121400,355262548,855,855,855,855,269
|
|
20240319,121300,355032553,855,853,855,850,2291
|
|
20240319,121200,353083593,853,850,853,850,5001
|
|
20240319,121100,348832740,850,853,855,850,19703
|
|
20240319,121000,332078672,856,855,859,852,12694
|
|
20240319,120900,321252665,855,857,857,850,30834
|
|
20240319,120800,294927604,859,859,859,858,849
|
|
20240319,120700,294198344,860,859,860,858,387
|
|
20240319,120600,293865908,859,859,859,859,1501
|
|
20240319,120500,292576549,859,859,859,857,1842
|
|
20240319,120400,290995486,862,864,864,860,2125
|
|
20240319,120300,289161028,864,864,864,863,118
|
|
20240319,120200,289059128,864,864,864,858,736
|
|
20240319,120100,288426984,864,861,864,860,2188
|
|
20240319,120000,286543732,861,863,863,860,32421
|
|
20240319,115900,258647627,863,865,865,863,6709
|
|
20240319,115800,252851232,866,869,869,866,7251
|
|
20240319,115700,246571082,871,870,871,869,23
|
|
20240319,115600,246551089,867,871,871,867,4582
|
|
20240319,115500,242575891,868,871,871,868,1659
|
|
20240319,115400,241135205,871,871,871,871,0
|
|
20240319,115300,241135205,871,871,871,871,4
|
|
20240319,115200,241131721,867,869,871,866,3583
|
|
20240319,115100,238024425,871,870,871,870,127
|
|
20240319,115000,237913869,870,871,871,870,172
|
|
20240319,114900,237764216,874,870,874,870,1386
|
|
20240319,114800,236554380,870,874,874,870,40074
|
|
20240319,114700,201658407,874,874,874,873,295
|
|
20240319,114600,201400648,872,872,872,872,0
|
|
20240319,114500,201400648,872,873,873,872,11000
|
|
20240319,114400,191800680,874,875,875,874,575
|
|
20240319,114300,191298052,874,874,874,874,0
|
|
20240319,114200,191298052,874,878,878,874,1090
|
|
20240319,114100,190344978,878,876,878,876,22
|
|
20240319,114000,190325682,878,878,878,878,116
|
|
20240319,113900,190223834,879,876,879,875,486
|
|
20240319,113800,189798571,876,877,877,876,229
|
|
20240319,113700,189597795,879,877,879,877,702
|
|
20240319,113600,188982129,877,877,877,877,136
|
|
20240319,113500,188862857,878,879,879,878,49
|
|
20240319,113400,188819811,880,880,880,880,27
|
|
20240319,113300,188796051,880,880,880,880,10
|
|
20240319,113200,188787251,880,879,880,875,1361
|
|
20240319,113100,187590573,880,880,880,880,6
|
|
20240319,113000,187585293,879,880,880,879,52
|
|
20240319,112900,187539577,879,879,879,879,51
|
|
20240319,112800,187494748,880,880,880,880,3
|
|
20240319,112700,187492108,881,873,881,873,1937
|
|
20240319,112600,185801011,874,878,882,874,1490
|
|
20240319,112500,184496586,882,882,882,879,544
|
|
20240319,112400,184018321,881,881,882,881,426
|
|
20240319,112300,183643005,881,881,882,881,31
|
|
20240319,112200,183615689,881,881,882,881,220
|
|
20240319,112100,183421865,881,880,881,880,117
|
|
20240319,112000,183318877,880,881,881,880,35
|
|
20240319,111900,183288067,880,880,880,880,1050
|
|
20240319,111800,182364067,880,880,880,880,0
|
|
20240319,111700,182364067,880,880,880,880,0
|
|
20240319,111600,182364067,880,880,880,880,0
|
|
20240319,111500,182364067,880,880,880,880,55
|
|
20240319,111400,182315667,880,881,881,880,293
|
|
20240319,111300,182057728,881,880,881,880,1109
|
|
20240319,111200,181081807,879,879,879,879,39
|
|
20240319,111100,181047526,877,879,879,877,370
|
|
20240319,111000,180722936,878,877,878,877,11
|
|
20240319,110900,180713288,877,877,877,877,759
|
|
20240319,110800,180047645,877,877,877,877,4
|
|
20240319,110700,180044137,877,877,877,877,0
|
|
20240319,110600,180044137,877,877,877,877,63
|
|
20240319,110500,179988886,877,873,877,873,142
|
|
20240319,110400,179864636,877,877,877,877,1
|
|
20240319,110300,179863759,877,875,877,870,9235
|
|
20240319,110200,171819333,877,876,877,876,10
|
|
20240319,110100,171810568,876,876,876,876,4
|
|
20240319,110000,171807064,876,876,876,876,0
|
|
20240319,105900,171807064,876,875,876,875,105
|
|
20240319,105800,171715089,873,873,877,873,5
|
|
20240319,105700,171710720,877,872,877,871,229
|
|
20240319,105600,171511024,872,872,872,871,1458
|
|
20240319,105500,170240332,873,874,875,872,7004
|
|
20240319,105400,164130844,875,877,877,875,184
|
|
20240319,105300,163969774,877,877,877,877,101
|
|
20240319,105200,163881197,877,877,877,877,0
|
|
20240319,105100,163881197,877,876,877,876,121
|
|
20240319,105000,163775099,877,877,878,877,21
|
|
20240319,104900,163756680,878,878,879,877,70
|
|
20240319,104800,163695234,873,873,873,873,0
|
|
20240319,104700,163695234,873,876,879,872,10881
|
|
20240319,104600,154191392,876,877,877,876,760
|
|
20240319,104500,153525612,876,876,876,876,1
|
|
20240319,104400,153524736,880,880,880,876,212
|
|
20240319,104300,153338521,880,880,880,876,2750
|
|
20240319,104200,150928934,880,880,880,880,739
|
|
20240319,104100,150278614,880,886,886,875,10014
|
|
20240319,104000,141505683,883,883,883,883,68
|
|
20240319,103900,141445639,881,881,881,881,397
|
|
20240319,103800,141095882,881,883,883,881,325
|
|
20240319,103700,140808917,883,883,883,883,10
|
|
20240319,103600,140800087,883,880,883,880,842
|
|
20240319,103500,140059097,880,877,880,876,610
|
|
20240319,103400,139524662,876,880,880,876,2056
|
|
20240319,103300,137719051,877,879,880,877,5018
|
|
20240319,103200,133317396,880,880,880,880,0
|
|
20240319,103100,133317396,880,880,880,878,203
|
|
20240319,103000,133138958,880,880,880,877,3537
|
|
20240319,102900,130032065,880,880,880,880,1106
|
|
20240319,102800,129058785,880,880,880,880,265
|
|
20240319,102700,128825585,880,880,880,880,50
|
|
20240319,102600,128781585,880,879,883,877,13261
|
|
20240319,102500,117142975,879,880,880,879,603
|
|
20240319,102400,116612887,879,880,880,879,1445
|
|
20240319,102300,115341367,880,883,883,880,24304
|
|
20240319,102200,93944302,883,883,883,883,185
|
|
20240319,102100,93780947,882,888,888,882,2108
|
|
20240319,102000,91920296,888,882,888,882,6
|
|
20240319,101900,91914977,880,880,880,880,0
|
|
20240319,101800,91914977,880,885,885,880,1160
|
|
20240319,101700,90891883,885,885,885,881,8215
|
|
20240319,101600,83651727,885,885,885,885,1
|
|
20240319,101500,83650842,892,890,892,890,1150
|
|
20240319,101400,82626230,892,884,892,883,361
|
|
20240319,101300,82307032,884,884,884,881,133
|
|
20240319,101200,82189654,881,881,881,881,29
|
|
20240319,101100,82164105,880,884,884,880,1291
|
|
20240319,101000,81027755,880,886,886,880,10814
|
|
20240319,100900,71495473,882,890,890,882,11034
|
|
20240319,100800,61741200,890,890,890,890,1
|
|
20240319,100700,61740310,890,890,890,890,45
|
|
20240319,100600,61700260,890,890,890,890,9
|
|
20240319,100500,61692250,894,894,894,894,0
|
|
20240319,100400,61692250,894,894,894,894,0
|
|
20240319,100300,61692250,894,890,894,887,4603
|
|
20240319,100200,57591850,890,892,894,889,2227
|
|
20240319,100100,55605349,888,892,892,888,2880
|
|
20240319,100000,53044677,892,892,892,892,200
|
|
20240319,095900,52866277,892,891,892,890,1206
|
|
20240319,095800,51792848,892,892,892,892,7
|
|
20240319,095700,51786604,892,892,892,892,5
|
|
20240319,095600,51782144,893,893,893,893,0
|
|
20240319,095500,51782144,893,890,893,890,24
|
|
20240319,095400,51760781,890,890,890,890,60
|
|
20240319,095300,51707381,889,889,889,889,1100
|
|
20240319,095200,50729481,890,890,890,890,2507
|
|
20240319,095100,48498251,890,889,890,889,542
|
|
20240319,095000,48016412,890,890,890,890,4
|
|
20240319,094900,48012852,887,890,890,887,1185
|
|
20240319,094800,46960103,890,890,890,890,6
|
|
20240319,094700,46954763,890,890,890,890,812
|
|
20240319,094600,46232083,890,890,890,890,2
|
|
20240319,094500,46230303,890,893,893,890,20
|
|
20240319,094400,46212467,893,893,893,893,1
|
|
20240319,094300,46211574,887,887,887,887,50
|
|
20240319,094200,46167224,894,890,894,890,35
|
|
20240319,094100,46136019,890,890,890,890,80
|
|
20240319,094000,46064819,890,890,890,890,0
|
|
20240319,093900,46064819,890,894,894,890,400
|
|
20240319,093800,45707959,894,893,894,893,205
|
|
20240319,093700,45524841,894,894,894,893,17
|
|
20240319,093600,45509648,893,890,893,890,17
|
|
20240319,093500,45494503,890,890,890,890,7
|
|
20240319,093400,45488273,888,888,888,888,462
|
|
20240319,093300,45078017,887,888,888,887,3836
|
|
20240319,093200,41675483,888,887,888,887,830
|
|
20240319,093100,40939272,887,887,887,887,1030
|
|
20240319,093000,40025662,887,888,888,887,37
|
|
20240319,092900,39992836,888,888,888,888,2
|
|
20240319,092800,39991060,884,890,890,884,4886
|
|
20240319,092700,35666846,887,890,890,887,101
|
|
20240319,092600,35577255,891,891,891,891,1
|
|
20240319,092500,35576364,891,892,892,886,1825
|
|
20240319,092400,33957511,891,892,892,891,199
|
|
20240319,092300,33780125,892,888,892,888,618
|
|
20240319,092200,33229653,888,893,893,888,434
|
|
20240319,092100,32844131,893,894,894,893,75
|
|
20240319,092000,32777146,894,890,894,890,210
|
|
20240319,091900,32590030,895,895,895,895,0
|
|
20240319,091800,32590030,895,892,895,891,38
|
|
20240319,091700,32556146,895,892,895,891,65
|
|
20240319,091600,32498133,895,895,895,895,95
|
|
20240319,091500,32413108,895,895,895,895,1500
|
|
20240319,091400,31070608,895,890,895,890,233
|
|
20240319,091300,30863218,890,890,896,890,274
|
|
20240319,091200,30619340,890,890,890,890,417
|
|
20240319,091100,30248210,890,890,890,890,311
|
|
20240319,091000,29971420,890,890,890,886,2636
|
|
20240319,090900,27633663,890,890,890,890,2265
|
|
20240319,090800,25617813,890,899,899,890,1535
|
|
20240319,090700,24238748,890,890,890,890,36
|
|
20240319,090600,24206708,885,885,886,885,1895
|
|
20240319,090500,22529616,886,883,890,883,9
|
|
20240319,090400,22521652,882,885,885,882,6531
|
|
20240319,090300,16752427,885,890,890,884,2372
|
|
20240319,090200,14653475,887,890,890,887,1063
|
|
20240319,090100,13708120,889,897,897,888,4532
|
|
20240319,090000,9671092,897,900,900,897,10750
|