676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,201300,128460510,804,804,804,804,1600
|
|
20240321,201200,128460510,804,804,804,804,0
|
|
20240321,201100,128460510,804,804,804,804,0
|
|
20240321,201000,128460510,804,804,804,804,0
|
|
20240321,200900,128460510,804,804,804,804,0
|
|
20240321,200800,128460510,804,804,804,804,0
|
|
20240321,200700,128460510,804,804,804,804,0
|
|
20240321,200600,128460510,804,804,804,804,0
|
|
20240321,200500,128460510,804,804,804,804,0
|
|
20240321,200400,128460510,804,804,804,804,0
|
|
20240321,200300,128460510,804,804,804,804,0
|
|
20240321,200200,128460510,804,804,804,804,0
|
|
20240321,200100,128460510,804,804,804,804,0
|
|
20240321,200000,128460510,804,804,804,804,0
|
|
20240321,195900,128460510,804,804,804,804,0
|
|
20240321,195800,128460510,804,804,804,804,0
|
|
20240321,195700,128460510,804,804,804,804,0
|
|
20240321,195600,128460510,804,804,804,804,0
|
|
20240321,195500,128460510,804,804,804,804,0
|
|
20240321,195400,128460510,804,804,804,804,0
|
|
20240321,195300,128460510,804,804,804,804,0
|
|
20240321,195200,128460510,804,804,804,804,0
|
|
20240321,195100,128460510,804,804,804,804,0
|
|
20240321,195000,128460510,804,804,804,804,0
|
|
20240321,194900,128460510,804,804,804,804,0
|
|
20240321,194800,128460510,804,804,804,804,0
|
|
20240321,194700,128460510,804,804,804,804,0
|
|
20240321,194600,128460510,804,804,804,804,0
|
|
20240321,194500,128460510,804,804,804,804,0
|
|
20240321,194400,128460510,804,804,804,804,0
|
|
20240321,194300,128460510,804,804,804,804,1600
|
|
20240321,194200,128460510,804,804,804,804,0
|
|
20240321,194100,128460510,804,804,804,804,0
|
|
20240321,194000,128460510,804,804,804,804,0
|
|
20240321,193900,128460510,804,804,804,804,0
|
|
20240321,193800,128460510,804,804,804,804,0
|
|
20240321,193700,128460510,804,804,804,804,0
|
|
20240321,193600,128460510,804,804,804,804,0
|
|
20240321,193500,128460510,804,804,804,804,0
|
|
20240321,193400,128460510,804,804,804,804,0
|
|
20240321,193300,128460510,804,804,804,804,0
|
|
20240321,193200,128460510,804,804,804,804,0
|
|
20240321,193100,128460510,804,804,804,804,0
|
|
20240321,193000,128460510,804,804,804,804,0
|
|
20240321,192900,128460510,804,804,804,804,0
|
|
20240321,192800,128460510,804,804,804,804,0
|
|
20240321,192700,128460510,804,804,804,804,0
|
|
20240321,192600,128460510,804,804,804,804,0
|
|
20240321,192500,128460510,804,804,804,804,0
|
|
20240321,192400,128460510,804,804,804,804,0
|
|
20240321,192300,128460510,804,804,804,804,0
|
|
20240321,192200,128460510,804,804,804,804,0
|
|
20240321,192100,128460510,804,804,804,804,0
|
|
20240321,192000,128460510,804,804,804,804,0
|
|
20240321,191900,128460510,804,804,804,804,0
|
|
20240321,191800,128460510,804,804,804,804,0
|
|
20240321,191700,128460510,804,804,804,804,0
|
|
20240321,191600,128460510,804,804,804,804,0
|
|
20240321,191500,128460510,804,804,804,804,0
|
|
20240321,191400,128460510,804,804,804,804,0
|
|
20240321,191300,128460510,804,804,804,804,1600
|
|
20240321,191200,128460510,804,804,804,804,0
|
|
20240321,191100,128460510,804,804,804,804,0
|
|
20240321,191000,128460510,804,804,804,804,0
|
|
20240321,190900,128460510,804,804,804,804,0
|
|
20240321,190800,128460510,804,804,804,804,0
|
|
20240321,190700,128460510,804,804,804,804,0
|
|
20240321,190600,128460510,804,804,804,804,0
|
|
20240321,190500,128460510,804,804,804,804,0
|
|
20240321,190400,128460510,804,804,804,804,0
|
|
20240321,190300,128460510,804,804,804,804,0
|
|
20240321,190200,128460510,804,804,804,804,0
|
|
20240321,190100,128460510,804,804,804,804,0
|
|
20240321,190000,128460510,804,804,804,804,0
|
|
20240321,185900,128460510,804,804,804,804,0
|
|
20240321,185800,128460510,804,804,804,804,0
|
|
20240321,185700,128460510,804,804,804,804,0
|
|
20240321,185600,128460510,804,804,804,804,0
|
|
20240321,185500,128460510,804,804,804,804,0
|
|
20240321,185400,128460510,804,804,804,804,0
|
|
20240321,185300,128460510,804,804,804,804,0
|
|
20240321,185200,128460510,804,804,804,804,0
|
|
20240321,185100,128460510,804,804,804,804,0
|
|
20240321,185000,128460510,804,804,804,804,0
|
|
20240321,184900,128460510,804,804,804,804,0
|
|
20240321,184800,128460510,804,804,804,804,0
|
|
20240321,184700,128460510,804,804,804,804,0
|
|
20240321,184600,128460510,804,804,804,804,0
|
|
20240321,184500,128460510,804,804,804,804,0
|
|
20240321,184400,128460510,804,804,804,804,0
|
|
20240321,184300,128460510,804,804,804,804,1600
|
|
20240321,184200,128460510,804,804,804,804,0
|
|
20240321,184100,128460510,804,804,804,804,0
|
|
20240321,184000,128460510,804,804,804,804,0
|
|
20240321,183900,128460510,804,804,804,804,0
|
|
20240321,183800,128460510,804,804,804,804,0
|
|
20240321,183700,128460510,804,804,804,804,0
|
|
20240321,183600,128460510,804,804,804,804,0
|
|
20240321,183500,128460510,804,804,804,804,0
|
|
20240321,183400,128460510,804,804,804,804,0
|
|
20240321,183300,128460510,804,804,804,804,0
|
|
20240321,183200,128460510,804,804,804,804,0
|
|
20240321,183100,128460510,804,804,804,804,0
|
|
20240321,183000,128460510,804,804,804,804,0
|
|
20240321,182900,128460510,804,804,804,804,0
|
|
20240321,182800,128460510,804,804,804,804,0
|
|
20240321,182700,128460510,804,804,804,804,0
|
|
20240321,182600,128460510,804,804,804,804,0
|
|
20240321,182500,128460510,804,804,804,804,0
|
|
20240321,182400,128460510,804,804,804,804,0
|
|
20240321,182300,128460510,804,804,804,804,0
|
|
20240321,182200,128460510,804,804,804,804,0
|
|
20240321,182100,128460510,804,804,804,804,0
|
|
20240321,182000,128460510,804,804,804,804,0
|
|
20240321,181900,128460510,804,804,804,804,0
|
|
20240321,181800,128460510,804,804,804,804,0
|
|
20240321,181700,128460510,804,804,804,804,0
|
|
20240321,181600,128460510,804,804,804,804,0
|
|
20240321,181500,128460510,804,804,804,804,0
|
|
20240321,181400,128460510,804,804,804,804,0
|
|
20240321,181300,128460510,804,804,804,804,1600
|
|
20240321,181200,128460510,804,804,804,804,0
|
|
20240321,181100,128460510,804,804,804,804,0
|
|
20240321,181000,128460510,804,804,804,804,0
|
|
20240321,180900,128460510,804,804,804,804,0
|
|
20240321,180800,128460510,804,804,804,804,0
|
|
20240321,180700,128460510,804,804,804,804,0
|
|
20240321,180600,128460510,804,804,804,804,0
|
|
20240321,180500,128460510,804,804,804,804,0
|
|
20240321,180400,128460510,804,804,804,804,0
|
|
20240321,180300,128460510,804,804,804,804,0
|
|
20240321,180200,128460510,804,804,804,804,0
|
|
20240321,180100,128460510,804,804,804,804,0
|
|
20240321,180000,128460510,804,804,804,804,0
|
|
20240321,175900,128460510,804,804,804,804,0
|
|
20240321,175800,128460510,804,804,804,804,0
|
|
20240321,175700,128460510,804,804,804,804,0
|
|
20240321,175600,128460510,804,804,804,804,0
|
|
20240321,175500,128460510,804,804,804,804,0
|
|
20240321,175400,128460510,804,804,804,804,0
|
|
20240321,175300,128460510,804,804,804,804,0
|
|
20240321,175200,128460510,804,804,804,804,0
|
|
20240321,175100,128460510,804,804,804,804,0
|
|
20240321,175000,128460510,804,804,804,804,0
|
|
20240321,174900,128460510,804,804,804,804,0
|
|
20240321,174800,128460510,804,804,804,804,0
|
|
20240321,174700,128460510,804,804,804,804,0
|
|
20240321,174600,128460510,804,804,804,804,0
|
|
20240321,174500,128460510,804,804,804,804,0
|
|
20240321,174400,128460510,804,804,804,804,0
|
|
20240321,174300,128460510,804,804,804,804,1600
|
|
20240321,174200,128460510,804,804,804,804,0
|
|
20240321,174100,128460510,804,804,804,804,0
|
|
20240321,174000,128460510,804,804,804,804,0
|
|
20240321,173900,128460510,804,804,804,804,0
|
|
20240321,173800,128460510,804,804,804,804,0
|
|
20240321,173700,128460510,804,804,804,804,0
|
|
20240321,173600,128460510,804,804,804,804,0
|
|
20240321,173500,128460510,804,804,804,804,0
|
|
20240321,173400,128460510,804,804,804,804,0
|
|
20240321,173300,128460510,804,804,804,804,0
|
|
20240321,173200,128460510,804,804,804,804,0
|
|
20240321,173100,128460510,804,804,804,804,0
|
|
20240321,173000,128460510,804,804,804,804,0
|
|
20240321,172900,128460510,804,804,804,804,0
|
|
20240321,172800,128460510,804,804,804,804,0
|
|
20240321,172700,128460510,804,804,804,804,0
|
|
20240321,172600,128460510,804,804,804,804,0
|
|
20240321,172500,128460510,804,804,804,804,0
|
|
20240321,172400,128460510,804,804,804,804,0
|
|
20240321,172300,128460510,804,804,804,804,0
|
|
20240321,172200,128460510,804,804,804,804,0
|
|
20240321,172100,128460510,804,804,804,804,0
|
|
20240321,172000,128460510,804,804,804,804,0
|
|
20240321,171900,128460510,804,804,804,804,0
|
|
20240321,171800,128460510,804,804,804,804,0
|
|
20240321,171700,128460510,804,804,804,804,0
|
|
20240321,171600,128460510,804,804,804,804,0
|
|
20240321,171500,128460510,804,804,804,804,0
|
|
20240321,171400,128460510,804,804,804,804,0
|
|
20240321,171300,128460510,804,804,804,804,1600
|
|
20240321,171200,128460510,804,804,804,804,0
|
|
20240321,171100,128460510,804,804,804,804,0
|
|
20240321,171000,128460510,804,804,804,804,0
|
|
20240321,170900,128460510,804,804,804,804,0
|
|
20240321,170800,128460510,804,804,804,804,0
|
|
20240321,170700,128460510,804,804,804,804,0
|
|
20240321,170600,128460510,804,804,804,804,0
|
|
20240321,170500,128460510,804,804,804,804,0
|
|
20240321,170400,128460510,804,804,804,804,0
|
|
20240321,170300,128460510,804,804,804,804,0
|
|
20240321,170200,128460510,804,804,804,804,0
|
|
20240321,170100,128460510,804,804,804,804,0
|
|
20240321,170000,128460510,804,804,804,804,0
|
|
20240321,165900,128460510,804,804,804,804,0
|
|
20240321,165800,128460510,804,804,804,804,0
|
|
20240321,165700,128460510,804,804,804,804,0
|
|
20240321,165600,128460510,804,804,804,804,0
|
|
20240321,165500,128460510,804,804,804,804,0
|
|
20240321,165400,128460510,804,804,804,804,0
|
|
20240321,165300,128460510,804,804,804,804,0
|
|
20240321,165200,128460510,804,804,804,804,0
|
|
20240321,165100,128460510,804,804,804,804,0
|
|
20240321,165000,128460510,804,804,804,804,0
|
|
20240321,164900,128460510,804,804,804,804,0
|
|
20240321,164800,128460510,804,804,804,804,0
|
|
20240321,164700,128460510,804,804,804,804,0
|
|
20240321,164600,128460510,804,804,804,804,0
|
|
20240321,164500,128460510,804,804,804,804,0
|
|
20240321,164400,128460510,804,804,804,804,0
|
|
20240321,164300,128460510,804,804,804,804,1600
|
|
20240321,164200,128460510,804,804,804,804,0
|
|
20240321,164100,128460510,804,804,804,804,0
|
|
20240321,164000,128460510,804,804,804,804,0
|
|
20240321,163900,128460510,804,804,804,804,0
|
|
20240321,163800,128460510,804,804,804,804,0
|
|
20240321,163700,128460510,804,804,804,804,0
|
|
20240321,163600,128460510,804,804,804,804,0
|
|
20240321,163500,128460510,804,804,804,804,0
|
|
20240321,163400,128460510,804,804,804,804,0
|
|
20240321,163300,128460510,804,804,804,804,0
|
|
20240321,163200,128460510,804,804,804,804,0
|
|
20240321,163100,128460510,804,804,804,804,0
|
|
20240321,163000,128460510,804,804,804,804,0
|
|
20240321,162900,128460510,804,804,804,804,0
|
|
20240321,162800,128460510,804,804,804,804,0
|
|
20240321,162700,128460510,804,804,804,804,0
|
|
20240321,162600,128460510,804,804,804,804,0
|
|
20240321,162500,128460510,804,804,804,804,0
|
|
20240321,162400,128460510,804,804,804,804,0
|
|
20240321,162300,128460510,804,804,804,804,0
|
|
20240321,162200,128460510,804,804,804,804,0
|
|
20240321,162100,128460510,804,804,804,804,0
|
|
20240321,162000,128460510,804,804,804,804,0
|
|
20240321,161900,128460510,804,804,804,804,0
|
|
20240321,161800,128460510,804,804,804,804,0
|
|
20240321,161700,128460510,804,804,804,804,0
|
|
20240321,161600,128460510,804,804,804,804,0
|
|
20240321,161500,128460510,804,804,804,804,0
|
|
20240321,161400,128460510,804,804,804,804,0
|
|
20240321,161300,128460510,804,804,804,804,1600
|
|
20240321,161200,128460510,804,804,804,804,0
|
|
20240321,161100,128460510,804,804,804,804,0
|
|
20240321,161000,128460510,804,804,804,804,0
|
|
20240321,160900,128460510,804,804,804,804,0
|
|
20240321,160800,128460510,804,804,804,804,0
|
|
20240321,160700,128460510,804,804,804,804,0
|
|
20240321,160600,128460510,804,804,804,804,0
|
|
20240321,160500,128460510,804,804,804,804,0
|
|
20240321,160400,128460510,804,804,804,804,0
|
|
20240321,160300,128460510,804,804,804,804,0
|
|
20240321,160200,128460510,804,804,804,804,0
|
|
20240321,160100,128460510,804,804,804,804,0
|
|
20240321,160000,128460510,804,804,804,804,0
|
|
20240321,155900,128460510,804,804,804,804,0
|
|
20240321,155800,128460510,804,804,804,804,0
|
|
20240321,155700,128460510,804,804,804,804,0
|
|
20240321,155600,128460510,804,804,804,804,0
|
|
20240321,155500,128460510,804,804,804,804,0
|
|
20240321,155400,128460510,804,804,804,804,0
|
|
20240321,155300,128460510,804,804,804,804,0
|
|
20240321,155200,128460510,804,804,804,804,0
|
|
20240321,155100,128460510,804,804,804,804,0
|
|
20240321,155000,128460510,804,804,804,804,0
|
|
20240321,154900,128460510,804,804,804,804,0
|
|
20240321,154800,128460510,804,804,804,804,0
|
|
20240321,154700,128460510,804,804,804,804,0
|
|
20240321,154600,128460510,804,804,804,804,0
|
|
20240321,154500,128460510,804,804,804,804,0
|
|
20240321,154400,128460510,804,804,804,804,0
|
|
20240321,154300,128460510,804,804,804,804,1600
|
|
20240321,154200,128460510,804,804,804,804,0
|
|
20240321,154100,128460510,804,804,804,804,0
|
|
20240321,154000,128460510,804,804,804,804,0
|
|
20240321,153900,128460510,804,804,804,804,0
|
|
20240321,153800,128460510,804,804,804,804,0
|
|
20240321,153700,128460510,804,804,804,804,0
|
|
20240321,153600,128460510,804,804,804,804,0
|
|
20240321,153500,128460510,804,804,804,804,0
|
|
20240321,153400,128460510,804,804,804,804,0
|
|
20240321,153300,128460510,804,804,804,804,0
|
|
20240321,153200,128460510,804,804,804,804,0
|
|
20240321,153100,128460510,804,804,804,804,0
|
|
20240321,153000,128460510,804,804,804,804,1600
|
|
20240321,152900,127174110,804,804,804,804,0
|
|
20240321,152800,127174110,804,804,804,804,0
|
|
20240321,152700,127174110,804,804,804,804,0
|
|
20240321,152600,127174110,804,804,804,804,0
|
|
20240321,152500,127174110,804,804,804,804,0
|
|
20240321,152400,127174110,804,804,804,804,0
|
|
20240321,152300,127174110,804,804,804,804,0
|
|
20240321,152200,127174110,804,804,804,804,0
|
|
20240321,152100,127174110,804,804,804,804,0
|
|
20240321,152000,127174110,804,804,804,804,0
|
|
20240321,151900,127174110,804,804,804,804,149
|
|
20240321,151800,127054314,806,806,806,806,1
|
|
20240321,151700,127053508,802,803,803,802,9518
|
|
20240321,151600,119417192,804,804,804,804,107
|
|
20240321,151500,119331164,805,805,805,805,1108
|
|
20240321,151400,118439224,806,806,806,806,422
|
|
20240321,151300,118099092,807,809,809,807,549
|
|
20240321,151200,117655801,809,808,809,808,215
|
|
20240321,151100,117481919,810,810,810,810,0
|
|
20240321,151000,117481919,810,810,810,810,114
|
|
20240321,150900,117389579,810,810,810,810,100
|
|
20240321,150800,117308579,810,810,810,810,0
|
|
20240321,150700,117308579,810,810,810,810,1
|
|
20240321,150600,117307769,807,810,810,807,690
|
|
20240321,150500,116750339,810,810,810,810,518
|
|
20240321,150400,116330759,807,807,807,807,0
|
|
20240321,150300,116330759,807,807,807,807,37
|
|
20240321,150200,116300900,810,810,810,810,0
|
|
20240321,150100,116300900,810,810,810,810,0
|
|
20240321,150000,116300900,810,810,810,810,119
|
|
20240321,145900,116204510,810,810,810,810,0
|
|
20240321,145800,116204510,810,810,810,810,0
|
|
20240321,145700,116204510,810,810,810,810,0
|
|
20240321,145600,116204510,810,810,810,810,0
|
|
20240321,145500,116204510,810,810,810,810,0
|
|
20240321,145400,116204510,810,810,810,810,742
|
|
20240321,145300,115603490,810,810,810,810,0
|
|
20240321,145200,115603490,810,810,810,810,0
|
|
20240321,145100,115603490,810,810,810,810,0
|
|
20240321,145000,115603490,810,810,810,810,0
|
|
20240321,144900,115603490,810,809,810,809,131
|
|
20240321,144800,115497385,810,810,810,810,0
|
|
20240321,144700,115497385,810,810,810,810,0
|
|
20240321,144600,115497385,810,810,810,810,0
|
|
20240321,144500,115497385,810,810,810,810,0
|
|
20240321,144400,115497385,810,810,810,810,114
|
|
20240321,144300,115405045,810,810,810,810,0
|
|
20240321,144200,115405045,810,810,810,810,0
|
|
20240321,144100,115405045,810,810,810,810,37
|
|
20240321,144000,115375075,810,808,810,803,1069
|
|
20240321,143900,114513622,808,808,808,808,0
|
|
20240321,143800,114513622,808,808,808,808,0
|
|
20240321,143700,114513622,808,808,808,808,20
|
|
20240321,143600,114497462,809,809,809,809,6
|
|
20240321,143500,114492608,809,809,809,809,215
|
|
20240321,143400,114318673,810,810,810,810,0
|
|
20240321,143300,114318673,810,810,810,810,0
|
|
20240321,143200,114318673,810,810,810,810,0
|
|
20240321,143100,114318673,810,810,810,810,0
|
|
20240321,143000,114318673,810,810,810,810,119
|
|
20240321,142900,114222283,810,810,810,810,1
|
|
20240321,142800,114221473,810,810,810,810,0
|
|
20240321,142700,114221473,810,810,810,810,121
|
|
20240321,142600,114123463,810,810,810,810,0
|
|
20240321,142500,114123463,810,810,810,810,111
|
|
20240321,142400,114033553,810,810,810,810,500
|
|
20240321,142300,113628553,810,810,810,810,0
|
|
20240321,142200,113628553,810,810,810,810,5
|
|
20240321,142100,113624503,809,809,809,809,116
|
|
20240321,142000,113530659,809,809,809,809,0
|
|
20240321,141900,113530659,809,809,809,809,0
|
|
20240321,141800,113530659,809,809,809,809,0
|
|
20240321,141700,113530659,809,809,809,809,0
|
|
20240321,141600,113530659,809,809,809,809,122
|
|
20240321,141500,113431961,809,809,809,809,0
|
|
20240321,141400,113431961,809,809,809,809,0
|
|
20240321,141300,113431961,809,809,809,809,0
|
|
20240321,141200,113431961,809,809,809,809,0
|
|
20240321,141100,113431961,809,809,809,809,171
|
|
20240321,141000,113293622,809,809,809,809,0
|
|
20240321,140900,113293622,809,809,809,809,0
|
|
20240321,140800,113293622,809,809,809,809,60
|
|
20240321,140700,113245082,809,809,809,809,0
|
|
20240321,140600,113245082,809,809,809,809,118
|
|
20240321,140500,113149620,809,809,809,809,0
|
|
20240321,140400,113149620,809,809,809,809,0
|
|
20240321,140300,113149620,809,809,809,809,0
|
|
20240321,140200,113149620,809,809,809,809,110
|
|
20240321,140100,113060630,808,808,808,808,103
|
|
20240321,140000,112977406,808,808,808,808,0
|
|
20240321,135900,112977406,808,808,808,808,0
|
|
20240321,135800,112977406,808,808,808,808,0
|
|
20240321,135700,112977406,808,808,808,808,1
|
|
20240321,135600,112976598,806,806,806,806,253
|
|
20240321,135500,112772680,806,806,806,806,0
|
|
20240321,135400,112772680,806,806,806,806,25
|
|
20240321,135300,112752530,806,806,806,806,0
|
|
20240321,135200,112752530,806,806,806,806,0
|
|
20240321,135100,112752530,806,806,806,806,131
|
|
20240321,135000,112646944,806,806,806,806,0
|
|
20240321,134900,112646944,806,806,806,806,0
|
|
20240321,134800,112646944,806,806,806,806,0
|
|
20240321,134700,112646944,806,806,806,806,0
|
|
20240321,134600,112646944,806,806,806,806,112
|
|
20240321,134500,112556672,806,802,806,802,572
|
|
20240321,134400,112097612,806,806,806,806,0
|
|
20240321,134300,112097612,806,806,806,806,0
|
|
20240321,134200,112097612,806,806,806,806,100
|
|
20240321,134100,112017012,809,809,809,809,0
|
|
20240321,134000,112017012,809,809,809,809,0
|
|
20240321,133900,112017012,809,809,809,809,0
|
|
20240321,133800,112017012,809,809,809,809,0
|
|
20240321,133700,112017012,809,803,809,803,591
|
|
20240321,133600,111542185,800,800,800,800,1701
|
|
20240321,133500,110181385,800,806,806,800,48299
|
|
20240321,133400,71504862,808,808,808,808,0
|
|
20240321,133300,71504862,808,808,808,808,0
|
|
20240321,133200,71504862,808,808,808,808,0
|
|
20240321,133100,71504862,808,808,808,808,0
|
|
20240321,133000,71504862,808,808,808,808,0
|
|
20240321,132900,71504862,808,808,808,808,103
|
|
20240321,132800,71421638,803,803,803,803,0
|
|
20240321,132700,71421638,803,803,803,803,0
|
|
20240321,132600,71421638,803,803,803,803,0
|
|
20240321,132500,71421638,803,803,803,803,0
|
|
20240321,132400,71421638,803,803,803,803,0
|
|
20240321,132300,71421638,803,808,808,803,3000
|
|
20240321,132200,69007613,808,808,808,808,47
|
|
20240321,132100,68969637,807,808,808,807,189
|
|
20240321,132000,68816954,809,809,809,809,0
|
|
20240321,131900,68816954,809,809,809,809,0
|
|
20240321,131800,68816954,809,809,809,809,0
|
|
20240321,131700,68816954,809,809,809,809,204
|
|
20240321,131600,68651918,809,809,809,809,0
|
|
20240321,131500,68651918,809,808,809,808,90
|
|
20240321,131400,68579115,808,808,808,808,28
|
|
20240321,131300,68556491,809,809,809,809,0
|
|
20240321,131200,68556491,809,809,809,809,112
|
|
20240321,131100,68465883,808,808,808,808,0
|
|
20240321,131000,68465883,808,808,808,808,1
|
|
20240321,130900,68465075,808,808,808,808,1
|
|
20240321,130800,68464267,808,808,808,808,7
|
|
20240321,130700,68458611,808,809,809,808,153
|
|
20240321,130600,68334865,808,808,808,808,1
|
|
20240321,130500,68334057,809,809,809,809,5
|
|
20240321,130400,68330012,808,808,808,808,0
|
|
20240321,130300,68330012,808,808,808,808,30
|
|
20240321,130200,68305772,808,808,808,808,0
|
|
20240321,130100,68305772,808,808,808,808,420
|
|
20240321,130000,67966412,809,809,809,809,0
|
|
20240321,125900,67966412,809,809,809,809,82
|
|
20240321,125800,67900074,809,809,809,809,0
|
|
20240321,125700,67900074,809,809,809,809,119
|
|
20240321,125600,67803803,809,808,809,808,164
|
|
20240321,125500,67671167,809,809,809,809,5
|
|
20240321,125400,67667122,809,808,809,808,135
|
|
20240321,125300,67558040,808,808,808,808,91
|
|
20240321,125200,67484512,808,808,808,808,0
|
|
20240321,125100,67484512,808,807,808,807,3
|
|
20240321,125000,67482090,808,808,808,808,130
|
|
20240321,124900,67377050,808,808,808,808,0
|
|
20240321,124800,67377050,808,808,808,808,0
|
|
20240321,124700,67377050,808,808,808,808,0
|
|
20240321,124600,67377050,808,808,808,808,5
|
|
20240321,124500,67373010,808,808,808,808,0
|
|
20240321,124400,67373010,808,808,808,808,128
|
|
20240321,124300,67269586,808,808,808,808,0
|
|
20240321,124200,67269586,808,808,808,808,0
|
|
20240321,124100,67269586,808,808,808,808,1
|
|
20240321,124000,67268778,808,808,808,808,4
|
|
20240321,123900,67265546,808,808,808,808,0
|
|
20240321,123800,67265546,808,808,808,808,2
|
|
20240321,123700,67263930,807,807,807,807,0
|
|
20240321,123600,67263930,807,808,808,807,87
|
|
20240321,123500,67193716,806,806,806,806,0
|
|
20240321,123400,67193716,806,806,806,806,0
|
|
20240321,123300,67193716,806,805,806,805,860
|
|
20240321,123200,66500591,805,805,805,805,664
|
|
20240321,123100,65966071,804,804,804,804,0
|
|
20240321,123000,65966071,804,804,804,804,27
|
|
20240321,122900,65944363,804,804,804,804,1111
|
|
20240321,122800,65051119,805,805,805,805,0
|
|
20240321,122700,65051119,805,805,806,805,207
|
|
20240321,122600,64884474,804,804,804,804,99
|
|
20240321,122500,64804878,804,804,804,804,0
|
|
20240321,122400,64804878,804,805,805,804,333
|
|
20240321,122300,64537143,806,806,806,806,10
|
|
20240321,122200,64529083,805,805,805,805,289
|
|
20240321,122100,64296438,802,802,802,802,0
|
|
20240321,122000,64296438,802,802,802,802,0
|
|
20240321,121900,64296438,802,809,809,802,3079
|
|
20240321,121800,61824547,809,808,809,803,17829
|
|
20240321,121700,47501824,809,809,809,809,1
|
|
20240321,121600,47501015,809,809,809,809,0
|
|
20240321,121500,47501015,809,809,809,809,0
|
|
20240321,121400,47501015,809,809,809,809,0
|
|
20240321,121300,47501015,809,809,809,809,0
|
|
20240321,121200,47501015,809,809,809,809,0
|
|
20240321,121100,47501015,809,809,809,809,83
|
|
20240321,121000,47433868,809,809,809,809,0
|
|
20240321,120900,47433868,809,809,809,809,85
|
|
20240321,120800,47365103,809,809,809,809,0
|
|
20240321,120700,47365103,809,809,809,809,0
|
|
20240321,120600,47365103,809,809,809,809,0
|
|
20240321,120500,47365103,809,809,809,809,262
|
|
20240321,120400,47153145,808,808,808,808,6
|
|
20240321,120300,47148297,809,808,809,808,103
|
|
20240321,120200,47064975,808,808,808,808,20
|
|
20240321,120100,47048815,809,809,809,809,83
|
|
20240321,120000,46981668,809,809,809,809,0
|
|
20240321,115900,46981668,809,809,809,809,0
|
|
20240321,115800,46981668,809,809,809,809,82
|
|
20240321,115700,46915330,808,808,808,808,0
|
|
20240321,115600,46915330,808,808,808,808,5
|
|
20240321,115500,46911290,808,808,808,808,30
|
|
20240321,115400,46887050,809,809,809,809,113
|
|
20240321,115300,46795633,809,809,809,809,10
|
|
20240321,115200,46787543,808,808,808,808,0
|
|
20240321,115100,46787543,808,808,808,808,21
|
|
20240321,115000,46770575,809,809,809,809,0
|
|
20240321,114900,46770575,809,808,809,808,65
|
|
20240321,114800,46718054,808,808,808,808,0
|
|
20240321,114700,46718054,808,808,808,808,0
|
|
20240321,114600,46718054,808,808,808,808,79
|
|
20240321,114500,46654222,808,808,808,808,0
|
|
20240321,114400,46654222,808,808,808,808,123
|
|
20240321,114300,46554838,808,808,808,808,0
|
|
20240321,114200,46554838,808,808,808,808,0
|
|
20240321,114100,46554838,808,808,808,808,2
|
|
20240321,114000,46553222,809,809,809,809,0
|
|
20240321,113900,46553222,809,809,809,809,10
|
|
20240321,113800,46545132,808,808,808,808,117
|
|
20240321,113700,46450596,808,809,809,808,1144
|
|
20240321,113600,45526100,809,809,809,809,559
|
|
20240321,113500,45073869,811,811,811,811,0
|
|
20240321,113400,45073869,811,811,811,811,124
|
|
20240321,113300,44973305,811,811,811,811,0
|
|
20240321,113200,44973305,811,811,811,811,10
|
|
20240321,113100,44965195,810,810,810,810,3
|
|
20240321,113000,44962765,811,811,811,811,14
|
|
20240321,112900,44951411,811,811,811,811,0
|
|
20240321,112800,44951411,811,811,811,811,0
|
|
20240321,112700,44951411,811,810,811,810,273
|
|
20240321,112600,44730280,810,810,810,810,0
|
|
20240321,112500,44730280,810,810,810,810,2
|
|
20240321,112400,44728660,807,807,807,807,445
|
|
20240321,112300,44369545,810,810,810,810,114
|
|
20240321,112200,44277205,810,810,810,810,126
|
|
20240321,112100,44175145,810,810,810,810,0
|
|
20240321,112000,44175145,810,810,810,810,0
|
|
20240321,111900,44175145,810,810,810,810,0
|
|
20240321,111800,44175145,810,810,810,810,114
|
|
20240321,111700,44082805,809,809,809,809,0
|
|
20240321,111600,44082805,809,809,809,809,133
|
|
20240321,111500,43975208,810,810,810,810,0
|
|
20240321,111400,43975208,810,810,810,810,0
|
|
20240321,111300,43975208,810,810,810,810,0
|
|
20240321,111200,43975208,810,810,810,810,133
|
|
20240321,111100,43867478,811,811,811,811,0
|
|
20240321,111000,43867478,811,811,811,811,0
|
|
20240321,110900,43867478,811,810,811,810,10
|
|
20240321,110800,43859375,810,808,810,808,135
|
|
20240321,110700,43750103,811,811,811,811,0
|
|
20240321,110600,43750103,811,811,811,811,0
|
|
20240321,110500,43750103,811,811,811,811,0
|
|
20240321,110400,43750103,811,811,811,811,0
|
|
20240321,110300,43750103,811,811,811,811,133
|
|
20240321,110200,43642240,811,811,811,811,0
|
|
20240321,110100,43642240,811,811,811,811,0
|
|
20240321,110000,43642240,811,811,811,811,0
|
|
20240321,105900,43642240,811,811,811,810,18
|
|
20240321,105800,43627644,811,804,811,804,8784
|
|
20240321,105700,36556211,804,804,804,804,0
|
|
20240321,105600,36556211,804,804,804,804,82
|
|
20240321,105500,36490283,804,804,804,804,1267
|
|
20240321,105400,35471615,804,804,804,804,119
|
|
20240321,105300,35375939,803,803,803,803,0
|
|
20240321,105200,35375939,803,803,803,803,1
|
|
20240321,105100,35375136,804,804,804,804,0
|
|
20240321,105000,35375136,804,804,804,804,0
|
|
20240321,104900,35375136,804,804,804,804,128
|
|
20240321,104800,35272224,804,804,804,804,0
|
|
20240321,104700,35272224,804,804,804,804,200
|
|
20240321,104600,35111424,804,804,804,804,482
|
|
20240321,104500,34723896,804,804,804,804,195
|
|
20240321,104400,34567116,804,804,804,804,0
|
|
20240321,104300,34567116,804,804,804,804,0
|
|
20240321,104200,34567116,804,804,804,804,0
|
|
20240321,104100,34567116,804,804,804,804,124
|
|
20240321,104000,34467420,804,804,804,804,3079
|
|
20240321,103900,31991904,803,803,803,803,1243
|
|
20240321,103800,30993775,804,804,804,804,0
|
|
20240321,103700,30993775,804,804,804,803,145
|
|
20240321,103600,30877204,804,804,804,804,82
|
|
20240321,103500,30811276,804,804,804,804,1
|
|
20240321,103400,30810472,804,803,804,803,1443
|
|
20240321,103300,29650500,804,803,804,803,1749
|
|
20240321,103200,28245005,803,804,804,803,46
|
|
20240321,103100,28208035,804,804,804,804,50
|
|
20240321,103000,28167835,804,804,804,804,6
|
|
20240321,102900,28163011,804,804,804,804,0
|
|
20240321,102800,28163011,804,804,804,804,165
|
|
20240321,102700,28030351,804,804,804,804,0
|
|
20240321,102600,28030351,804,804,804,804,0
|
|
20240321,102500,28030351,804,804,804,804,58
|
|
20240321,102400,27983719,804,805,805,804,294
|
|
20240321,102300,27747333,806,806,806,806,0
|
|
20240321,102200,27747333,806,806,806,806,0
|
|
20240321,102100,27747333,806,806,806,806,0
|
|
20240321,102000,27747333,806,806,806,806,128
|
|
20240321,101900,27644165,806,806,806,806,0
|
|
20240321,101800,27644165,806,806,806,806,1
|
|
20240321,101700,27643359,807,807,807,807,0
|
|
20240321,101600,27643359,807,807,807,807,1
|
|
20240321,101500,27642552,809,809,809,809,0
|
|
20240321,101400,27642552,809,807,809,807,10
|
|
20240321,101300,27634464,804,804,804,804,2066
|
|
20240321,101200,25973400,804,804,804,804,0
|
|
20240321,101100,25973400,804,804,804,804,96
|
|
20240321,101000,25896216,803,804,804,803,2059
|
|
20240321,100900,24241596,804,804,804,804,269
|
|
20240321,100800,24025320,804,808,808,804,751
|
|
20240321,100700,23419322,807,805,807,805,728
|
|
20240321,100600,22832126,807,807,807,807,0
|
|
20240321,100500,22832126,807,807,807,807,0
|
|
20240321,100400,22832126,807,807,807,807,10
|
|
20240321,100300,22824056,804,804,804,804,0
|
|
20240321,100200,22824056,804,804,804,804,0
|
|
20240321,100100,22824056,804,804,804,804,84
|
|
20240321,100000,22756520,804,804,804,804,1136
|
|
20240321,095900,21843176,804,804,804,804,0
|
|
20240321,095800,21843176,804,804,804,804,74
|
|
20240321,095700,21783680,804,804,804,804,0
|
|
20240321,095600,21783680,804,804,804,804,237
|
|
20240321,095500,21593132,802,803,803,802,1822
|
|
20240321,095400,20131630,804,805,805,804,455
|
|
20240321,095300,19765773,805,805,805,805,82
|
|
20240321,095200,19699763,807,807,807,807,700
|
|
20240321,095100,19134863,807,807,807,807,0
|
|
20240321,095000,19134863,807,807,807,807,0
|
|
20240321,094900,19134863,807,807,807,807,0
|
|
20240321,094800,19134863,807,807,807,807,0
|
|
20240321,094700,19134863,807,807,807,807,0
|
|
20240321,094600,19134863,807,807,807,807,0
|
|
20240321,094500,19134863,807,807,807,807,10
|
|
20240321,094400,19126793,806,805,806,805,442
|
|
20240321,094300,18770941,807,807,807,807,0
|
|
20240321,094200,18770941,807,807,807,807,0
|
|
20240321,094100,18770941,807,807,807,807,1
|
|
20240321,094000,18770134,803,803,803,803,505
|
|
20240321,093900,18364619,803,806,806,803,180
|
|
20240321,093800,18219779,805,807,807,805,85
|
|
20240321,093700,18151342,807,807,807,807,0
|
|
20240321,093600,18151342,807,806,807,803,876
|
|
20240321,093500,17447192,807,807,807,807,0
|
|
20240321,093400,17447192,807,807,807,807,0
|
|
20240321,093300,17447192,807,807,807,807,7
|
|
20240321,093200,17441543,807,807,807,807,150
|
|
20240321,093100,17320493,807,807,807,807,82
|
|
20240321,093000,17254319,807,807,807,807,83
|
|
20240321,092900,17187338,810,810,810,810,12
|
|
20240321,092800,17177618,812,812,812,812,0
|
|
20240321,092700,17177618,812,812,812,812,0
|
|
20240321,092600,17177618,812,812,812,812,0
|
|
20240321,092500,17177618,812,812,812,812,0
|
|
20240321,092400,17177618,812,812,812,812,6
|
|
20240321,092300,17172746,812,812,812,812,0
|
|
20240321,092200,17172746,812,808,812,806,2469
|
|
20240321,092100,15171983,809,806,809,800,1288
|
|
20240321,092000,14139052,809,808,809,808,1752
|
|
20240321,091900,12722609,808,807,808,807,1260
|
|
20240321,091800,11705778,807,807,807,807,54
|
|
20240321,091700,11662200,807,807,807,807,0
|
|
20240321,091600,11662200,807,807,807,807,0
|
|
20240321,091500,11662200,807,807,807,807,1500
|
|
20240321,091400,10451700,807,807,807,807,5
|
|
20240321,091300,10447665,807,807,807,807,0
|
|
20240321,091200,10447665,807,807,807,807,5
|
|
20240321,091100,10443630,807,807,807,807,6
|
|
20240321,091000,10438788,807,807,807,807,6
|
|
20240321,090900,10433946,807,807,807,807,0
|
|
20240321,090800,10433946,807,807,807,806,392
|
|
20240321,090700,10117808,807,808,808,797,3530
|
|
20240321,090600,7288326,808,808,808,808,2694
|
|
20240321,090500,5111574,807,806,807,806,219
|
|
20240321,090400,4934859,806,806,806,806,1002
|
|
20240321,090300,4127247,806,806,806,806,1
|
|
20240321,090200,4126441,797,808,808,797,1126
|
|
20240321,090100,3227154,808,803,808,803,1987
|
|
20240321,090000,1631093,803,803,803,800,2032
|