653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,195000,363827719,798,798,798,798,3564
|
|
20240327,194900,363827719,798,798,798,798,0
|
|
20240327,194800,363827719,798,798,798,798,0
|
|
20240327,194700,363827719,798,798,798,798,0
|
|
20240327,194600,363827719,798,798,798,798,0
|
|
20240327,194500,363827719,798,798,798,798,0
|
|
20240327,194400,363827719,798,798,798,798,0
|
|
20240327,194300,363827719,798,798,798,798,0
|
|
20240327,194200,363827719,798,798,798,798,0
|
|
20240327,194100,363827719,798,798,798,798,0
|
|
20240327,194000,363827719,798,798,798,798,0
|
|
20240327,193900,363827719,798,798,798,798,0
|
|
20240327,193800,363827719,798,798,798,798,0
|
|
20240327,193700,363827719,798,798,798,798,0
|
|
20240327,193600,363827719,798,798,798,798,0
|
|
20240327,193500,363827719,798,798,798,798,0
|
|
20240327,193400,363827719,798,798,798,798,0
|
|
20240327,193300,363827719,798,798,798,798,0
|
|
20240327,193200,363827719,798,798,798,798,0
|
|
20240327,193100,363827719,798,798,798,798,0
|
|
20240327,193000,363827719,798,798,798,798,0
|
|
20240327,192900,363827719,798,798,798,798,0
|
|
20240327,192800,363827719,798,798,798,798,0
|
|
20240327,192700,363827719,798,798,798,798,0
|
|
20240327,192600,363827719,798,798,798,798,0
|
|
20240327,192500,363827719,798,798,798,798,0
|
|
20240327,192400,363827719,798,798,798,798,0
|
|
20240327,192300,363827719,798,798,798,798,0
|
|
20240327,192200,363827719,798,798,798,798,0
|
|
20240327,192100,363827719,798,798,798,798,0
|
|
20240327,192000,363827719,798,798,798,798,3564
|
|
20240327,191900,363827719,798,798,798,798,0
|
|
20240327,191800,363827719,798,798,798,798,0
|
|
20240327,191700,363827719,798,798,798,798,0
|
|
20240327,191600,363827719,798,798,798,798,0
|
|
20240327,191500,363827719,798,798,798,798,0
|
|
20240327,191400,363827719,798,798,798,798,0
|
|
20240327,191300,363827719,798,798,798,798,0
|
|
20240327,191200,363827719,798,798,798,798,0
|
|
20240327,191100,363827719,798,798,798,798,0
|
|
20240327,191000,363827719,798,798,798,798,0
|
|
20240327,190900,363827719,798,798,798,798,0
|
|
20240327,190800,363827719,798,798,798,798,0
|
|
20240327,190700,363827719,798,798,798,798,0
|
|
20240327,190600,363827719,798,798,798,798,0
|
|
20240327,190500,363827719,798,798,798,798,0
|
|
20240327,190400,363827719,798,798,798,798,0
|
|
20240327,190300,363827719,798,798,798,798,0
|
|
20240327,190200,363827719,798,798,798,798,0
|
|
20240327,190100,363827719,798,798,798,798,0
|
|
20240327,190000,363827719,798,798,798,798,0
|
|
20240327,185900,363827719,798,798,798,798,0
|
|
20240327,185800,363827719,798,798,798,798,0
|
|
20240327,185700,363827719,798,798,798,798,0
|
|
20240327,185600,363827719,798,798,798,798,0
|
|
20240327,185500,363827719,798,798,798,798,0
|
|
20240327,185400,363827719,798,798,798,798,0
|
|
20240327,185300,363827719,798,798,798,798,0
|
|
20240327,185200,363827719,798,798,798,798,0
|
|
20240327,185100,363827719,798,798,798,798,0
|
|
20240327,185000,363827719,798,798,798,798,3564
|
|
20240327,184900,363827719,798,798,798,798,0
|
|
20240327,184800,363827719,798,798,798,798,0
|
|
20240327,184700,363827719,798,798,798,798,0
|
|
20240327,184600,363827719,798,798,798,798,0
|
|
20240327,184500,363827719,798,798,798,798,0
|
|
20240327,184400,363827719,798,798,798,798,0
|
|
20240327,184300,363827719,798,798,798,798,0
|
|
20240327,184200,363827719,798,798,798,798,0
|
|
20240327,184100,363827719,798,798,798,798,0
|
|
20240327,184000,363827719,798,798,798,798,0
|
|
20240327,183900,363827719,798,798,798,798,0
|
|
20240327,183800,363827719,798,798,798,798,0
|
|
20240327,183700,363827719,798,798,798,798,0
|
|
20240327,183600,363827719,798,798,798,798,0
|
|
20240327,183500,363827719,798,798,798,798,0
|
|
20240327,183400,363827719,798,798,798,798,0
|
|
20240327,183300,363827719,798,798,798,798,0
|
|
20240327,183200,363827719,798,798,798,798,0
|
|
20240327,183100,363827719,798,798,798,798,0
|
|
20240327,183000,363827719,798,798,798,798,0
|
|
20240327,182900,363827719,798,798,798,798,0
|
|
20240327,182800,363827719,798,798,798,798,0
|
|
20240327,182700,363827719,798,798,798,798,0
|
|
20240327,182600,363827719,798,798,798,798,0
|
|
20240327,182500,363827719,798,798,798,798,0
|
|
20240327,182400,363827719,798,798,798,798,0
|
|
20240327,182300,363827719,798,798,798,798,0
|
|
20240327,182200,363827719,798,798,798,798,0
|
|
20240327,182100,363827719,798,798,798,798,0
|
|
20240327,182000,363827719,798,798,798,798,3564
|
|
20240327,181900,363827719,798,798,798,798,0
|
|
20240327,181800,363827719,798,798,798,798,0
|
|
20240327,181700,363827719,798,798,798,798,0
|
|
20240327,181600,363827719,798,798,798,798,0
|
|
20240327,181500,363827719,798,798,798,798,0
|
|
20240327,181400,363827719,798,798,798,798,0
|
|
20240327,181300,363827719,798,798,798,798,0
|
|
20240327,181200,363827719,798,798,798,798,0
|
|
20240327,181100,363827719,798,798,798,798,0
|
|
20240327,181000,363827719,798,798,798,798,0
|
|
20240327,180900,363827719,798,798,798,798,0
|
|
20240327,180800,363827719,798,798,798,798,0
|
|
20240327,180700,363827719,798,798,798,798,0
|
|
20240327,180600,363827719,798,798,798,798,0
|
|
20240327,180500,363827719,798,798,798,798,0
|
|
20240327,180400,363827719,798,798,798,798,0
|
|
20240327,180300,363827719,798,798,798,798,0
|
|
20240327,180200,363827719,798,798,798,798,0
|
|
20240327,180100,363827719,798,798,798,798,0
|
|
20240327,180000,363827719,798,798,798,798,0
|
|
20240327,175900,363827719,798,798,798,798,0
|
|
20240327,175800,363827719,798,798,798,798,0
|
|
20240327,175700,363827719,798,798,798,798,0
|
|
20240327,175600,363827719,798,798,798,798,0
|
|
20240327,175500,363827719,798,798,798,798,0
|
|
20240327,175400,363827719,798,798,798,798,0
|
|
20240327,175300,363827719,798,798,798,798,0
|
|
20240327,175200,363827719,798,798,798,798,0
|
|
20240327,175100,363827719,798,798,798,798,0
|
|
20240327,175000,363827719,798,798,798,798,3564
|
|
20240327,174900,363827719,798,798,798,798,0
|
|
20240327,174800,363827719,798,798,798,798,0
|
|
20240327,174700,363827719,798,798,798,798,0
|
|
20240327,174600,363827719,798,798,798,798,0
|
|
20240327,174500,363827719,798,798,798,798,0
|
|
20240327,174400,363827719,798,798,798,798,0
|
|
20240327,174300,363827719,798,798,798,798,0
|
|
20240327,174200,363827719,798,798,798,798,0
|
|
20240327,174100,363827719,798,798,798,798,0
|
|
20240327,174000,363827719,798,798,798,798,0
|
|
20240327,173900,363827719,798,798,798,798,0
|
|
20240327,173800,363827719,798,798,798,798,0
|
|
20240327,173700,363827719,798,798,798,798,0
|
|
20240327,173600,363827719,798,798,798,798,0
|
|
20240327,173500,363827719,798,798,798,798,0
|
|
20240327,173400,363827719,798,798,798,798,0
|
|
20240327,173300,363827719,798,798,798,798,0
|
|
20240327,173200,363827719,798,798,798,798,0
|
|
20240327,173100,363827719,798,798,798,798,0
|
|
20240327,173000,363827719,798,798,798,798,0
|
|
20240327,172900,363827719,798,798,798,798,0
|
|
20240327,172800,363827719,798,798,798,798,0
|
|
20240327,172700,363827719,798,798,798,798,0
|
|
20240327,172600,363827719,798,798,798,798,0
|
|
20240327,172500,363827719,798,798,798,798,0
|
|
20240327,172400,363827719,798,798,798,798,0
|
|
20240327,172300,363827719,798,798,798,798,0
|
|
20240327,172200,363827719,798,798,798,798,0
|
|
20240327,172100,363827719,798,798,798,798,0
|
|
20240327,172000,363827719,798,798,798,798,3564
|
|
20240327,171900,363827719,798,798,798,798,0
|
|
20240327,171800,363827719,798,798,798,798,0
|
|
20240327,171700,363827719,798,798,798,798,0
|
|
20240327,171600,363827719,798,798,798,798,0
|
|
20240327,171500,363827719,798,798,798,798,0
|
|
20240327,171400,363827719,798,798,798,798,0
|
|
20240327,171300,363827719,798,798,798,798,0
|
|
20240327,171200,363827719,798,798,798,798,0
|
|
20240327,171100,363827719,798,798,798,798,0
|
|
20240327,171000,363827719,798,798,798,798,0
|
|
20240327,170900,363827719,798,798,798,798,0
|
|
20240327,170800,363827719,798,798,798,798,0
|
|
20240327,170700,363827719,798,798,798,798,0
|
|
20240327,170600,363827719,798,798,798,798,0
|
|
20240327,170500,363827719,798,798,798,798,0
|
|
20240327,170400,363827719,798,798,798,798,0
|
|
20240327,170300,363827719,798,798,798,798,0
|
|
20240327,170200,363827719,798,798,798,798,0
|
|
20240327,170100,363827719,798,798,798,798,0
|
|
20240327,170000,363827719,798,798,798,798,0
|
|
20240327,165900,363827719,798,798,798,798,0
|
|
20240327,165800,363827719,798,798,798,798,0
|
|
20240327,165700,363827719,798,798,798,798,0
|
|
20240327,165600,363827719,798,798,798,798,0
|
|
20240327,165500,363827719,798,798,798,798,0
|
|
20240327,165400,363827719,798,798,798,798,0
|
|
20240327,165300,363827719,798,798,798,798,0
|
|
20240327,165200,363827719,798,798,798,798,0
|
|
20240327,165100,363827719,798,798,798,798,0
|
|
20240327,165000,363827719,798,798,798,798,3564
|
|
20240327,164900,363827719,798,798,798,798,0
|
|
20240327,164800,363827719,798,798,798,798,0
|
|
20240327,164700,363827719,798,798,798,798,0
|
|
20240327,164600,363827719,798,798,798,798,0
|
|
20240327,164500,363827719,798,798,798,798,0
|
|
20240327,164400,363827719,798,798,798,798,0
|
|
20240327,164300,363827719,798,798,798,798,0
|
|
20240327,164200,363827719,798,798,798,798,0
|
|
20240327,164100,363827719,798,798,798,798,0
|
|
20240327,164000,363827719,798,798,798,798,0
|
|
20240327,163900,363827719,798,798,798,798,0
|
|
20240327,163800,363827719,798,798,798,798,0
|
|
20240327,163700,363827719,798,798,798,798,0
|
|
20240327,163600,363827719,798,798,798,798,0
|
|
20240327,163500,363827719,798,798,798,798,0
|
|
20240327,163400,363827719,798,798,798,798,0
|
|
20240327,163300,363827719,798,798,798,798,0
|
|
20240327,163200,363827719,798,798,798,798,0
|
|
20240327,163100,363827719,798,798,798,798,0
|
|
20240327,163000,363827719,798,798,798,798,0
|
|
20240327,162900,363827719,798,798,798,798,0
|
|
20240327,162800,363827719,798,798,798,798,0
|
|
20240327,162700,363827719,798,798,798,798,0
|
|
20240327,162600,363827719,798,798,798,798,0
|
|
20240327,162500,363827719,798,798,798,798,0
|
|
20240327,162400,363827719,798,798,798,798,0
|
|
20240327,162300,363827719,798,798,798,798,0
|
|
20240327,162200,363827719,798,798,798,798,0
|
|
20240327,162100,363827719,798,798,798,798,0
|
|
20240327,162000,363827719,798,798,798,798,3564
|
|
20240327,161900,363827719,798,798,798,798,0
|
|
20240327,161800,363827719,798,798,798,798,0
|
|
20240327,161700,363827719,798,798,798,798,0
|
|
20240327,161600,363827719,798,798,798,798,0
|
|
20240327,161500,363827719,798,798,798,798,0
|
|
20240327,161400,363827719,798,798,798,798,0
|
|
20240327,161300,363827719,798,798,798,798,0
|
|
20240327,161200,363827719,798,798,798,798,0
|
|
20240327,161100,363827719,798,798,798,798,0
|
|
20240327,161000,363827719,798,798,798,798,0
|
|
20240327,160900,363827719,798,798,798,798,0
|
|
20240327,160800,363827719,798,798,798,798,0
|
|
20240327,160700,363827719,798,798,798,798,0
|
|
20240327,160600,363827719,798,798,798,798,0
|
|
20240327,160500,363827719,798,798,798,798,0
|
|
20240327,160400,363827719,798,798,798,798,0
|
|
20240327,160300,363827719,798,798,798,798,0
|
|
20240327,160200,363827719,798,798,798,798,0
|
|
20240327,160100,363827719,798,798,798,798,0
|
|
20240327,160000,363827719,798,798,798,798,0
|
|
20240327,155900,363827719,798,798,798,798,0
|
|
20240327,155800,363827719,798,798,798,798,0
|
|
20240327,155700,363827719,798,798,798,798,0
|
|
20240327,155600,363827719,798,798,798,798,0
|
|
20240327,155500,363827719,798,798,798,798,0
|
|
20240327,155400,363827719,798,798,798,798,0
|
|
20240327,155300,363827719,798,798,798,798,0
|
|
20240327,155200,363827719,798,798,798,798,0
|
|
20240327,155100,363827719,798,798,798,798,0
|
|
20240327,155000,363827719,798,798,798,798,3564
|
|
20240327,154900,363827719,798,798,798,798,0
|
|
20240327,154800,363827719,798,798,798,798,0
|
|
20240327,154700,363827719,798,798,798,798,0
|
|
20240327,154600,363827719,798,798,798,798,0
|
|
20240327,154500,363827719,798,798,798,798,0
|
|
20240327,154400,363827719,798,798,798,798,0
|
|
20240327,154300,363827719,798,798,798,798,0
|
|
20240327,154200,363827719,798,798,798,798,0
|
|
20240327,154100,363827719,798,798,798,798,0
|
|
20240327,154000,363827719,798,798,798,798,0
|
|
20240327,153900,363827719,798,798,798,798,0
|
|
20240327,153800,363827719,798,798,798,798,0
|
|
20240327,153700,363827719,798,798,798,798,0
|
|
20240327,153600,363827719,798,798,798,798,0
|
|
20240327,153500,363827719,798,798,798,798,0
|
|
20240327,153400,363827719,798,798,798,798,0
|
|
20240327,153300,363827719,798,798,798,798,0
|
|
20240327,153200,363827719,798,798,798,798,0
|
|
20240327,153100,363827719,798,798,798,798,0
|
|
20240327,153000,363827719,798,798,798,798,3564
|
|
20240327,152900,360983647,795,795,795,795,0
|
|
20240327,152800,360983647,795,795,795,795,0
|
|
20240327,152700,360983647,795,795,795,795,0
|
|
20240327,152600,360983647,795,795,795,795,0
|
|
20240327,152500,360983647,795,795,795,795,0
|
|
20240327,152400,360983647,795,795,795,795,0
|
|
20240327,152300,360983647,795,795,795,795,0
|
|
20240327,152200,360983647,795,795,795,795,0
|
|
20240327,152100,360983647,795,795,795,795,0
|
|
20240327,152000,360983647,795,795,795,795,0
|
|
20240327,151900,360983647,795,795,795,795,2
|
|
20240327,151800,360982057,795,792,795,792,494
|
|
20240327,151700,360590762,792,793,793,792,1171
|
|
20240327,151600,359663325,793,793,793,793,2286
|
|
20240327,151500,357850527,793,795,795,793,1991
|
|
20240327,151400,356268454,795,795,795,795,13
|
|
20240327,151300,356258119,795,795,795,795,215
|
|
20240327,151200,356087194,796,797,797,796,684
|
|
20240327,151100,355542712,796,796,796,796,319
|
|
20240327,151000,355288788,796,796,796,796,1937
|
|
20240327,150900,353746936,797,797,797,797,5
|
|
20240327,150800,353742951,797,798,798,797,2356
|
|
20240327,150700,351865218,799,799,799,799,0
|
|
20240327,150600,351865218,799,799,799,799,0
|
|
20240327,150500,351865218,799,799,799,799,100
|
|
20240327,150400,351785318,799,799,799,799,1
|
|
20240327,150300,351784519,798,798,798,798,0
|
|
20240327,150200,351784519,798,798,798,798,0
|
|
20240327,150100,351784519,798,798,798,798,0
|
|
20240327,150000,351784519,798,798,798,798,0
|
|
20240327,145900,351784519,798,798,798,798,0
|
|
20240327,145800,351784519,798,798,798,798,3
|
|
20240327,145700,351782125,799,799,799,799,0
|
|
20240327,145600,351782125,799,799,799,799,0
|
|
20240327,145500,351782125,799,799,799,799,0
|
|
20240327,145400,351782125,799,799,799,799,0
|
|
20240327,145300,351782125,799,798,799,797,5229
|
|
20240327,145200,347611501,798,798,798,798,0
|
|
20240327,145100,347611501,798,798,798,798,444
|
|
20240327,145000,347257189,799,799,799,799,0
|
|
20240327,144900,347257189,799,799,799,799,0
|
|
20240327,144800,347257189,799,799,799,799,0
|
|
20240327,144700,347257189,799,799,799,799,0
|
|
20240327,144600,347257189,799,799,799,799,0
|
|
20240327,144500,347257189,799,799,799,799,0
|
|
20240327,144400,347257189,799,799,799,799,0
|
|
20240327,144300,347257189,799,799,799,799,0
|
|
20240327,144200,347257189,799,799,799,799,0
|
|
20240327,144100,347257189,799,799,799,799,0
|
|
20240327,144000,347257189,799,799,799,799,0
|
|
20240327,143900,347257189,799,799,799,799,0
|
|
20240327,143800,347257189,799,799,799,799,0
|
|
20240327,143700,347257189,799,799,799,799,0
|
|
20240327,143600,347257189,799,799,799,799,0
|
|
20240327,143500,347257189,799,799,799,799,104
|
|
20240327,143400,347174093,799,799,799,799,0
|
|
20240327,143300,347174093,799,799,799,799,0
|
|
20240327,143200,347174093,799,799,799,799,0
|
|
20240327,143100,347174093,799,799,799,799,0
|
|
20240327,143000,347174093,799,799,799,799,156
|
|
20240327,142900,347049449,799,799,799,799,0
|
|
20240327,142800,347049449,799,799,799,799,0
|
|
20240327,142700,347049449,799,799,799,799,10
|
|
20240327,142600,347041459,799,799,799,799,0
|
|
20240327,142500,347041459,799,799,799,799,0
|
|
20240327,142400,347041459,799,799,799,799,0
|
|
20240327,142300,347041459,799,799,799,799,0
|
|
20240327,142200,347041459,799,799,799,799,0
|
|
20240327,142100,347041459,799,798,799,798,587
|
|
20240327,142000,346573032,799,799,799,799,0
|
|
20240327,141900,346573032,799,799,799,799,14
|
|
20240327,141800,346561846,799,799,799,799,0
|
|
20240327,141700,346561846,799,799,799,799,0
|
|
20240327,141600,346561846,799,799,799,799,0
|
|
20240327,141500,346561846,799,799,799,799,10
|
|
20240327,141400,346553856,800,800,800,800,0
|
|
20240327,141300,346553856,800,800,800,800,0
|
|
20240327,141200,346553856,800,800,800,799,910
|
|
20240327,141100,345826423,800,800,800,800,0
|
|
20240327,141000,345826423,800,800,800,800,0
|
|
20240327,140900,345826423,800,798,800,798,558
|
|
20240327,140800,345380572,799,799,799,799,0
|
|
20240327,140700,345380572,799,799,799,799,0
|
|
20240327,140600,345380572,799,799,799,799,1154
|
|
20240327,140500,344458526,799,799,799,799,468
|
|
20240327,140400,344084594,798,798,798,798,417
|
|
20240327,140300,343751828,797,797,797,797,17
|
|
20240327,140200,343738279,797,797,797,797,1
|
|
20240327,140100,343737482,797,798,798,797,154
|
|
20240327,140000,343614640,797,797,797,797,0
|
|
20240327,135900,343614640,797,797,797,797,0
|
|
20240327,135800,343614640,797,797,797,797,0
|
|
20240327,135700,343614640,797,797,797,797,0
|
|
20240327,135600,343614640,797,797,797,797,434
|
|
20240327,135500,343268742,797,797,797,797,0
|
|
20240327,135400,343268742,797,797,797,797,0
|
|
20240327,135300,343268742,797,797,797,797,0
|
|
20240327,135200,343268742,797,797,797,797,0
|
|
20240327,135100,343268742,797,797,797,797,49
|
|
20240327,135000,343229689,799,799,799,799,0
|
|
20240327,134900,343229689,799,799,799,799,100
|
|
20240327,134800,343149789,799,799,799,799,0
|
|
20240327,134700,343149789,799,799,799,799,0
|
|
20240327,134600,343149789,799,799,799,799,0
|
|
20240327,134500,343149789,799,799,799,799,0
|
|
20240327,134400,343149789,799,799,799,799,0
|
|
20240327,134300,343149789,799,799,799,799,1
|
|
20240327,134200,343148990,798,797,798,797,275
|
|
20240327,134100,342929589,797,797,797,797,0
|
|
20240327,134000,342929589,797,797,797,797,1
|
|
20240327,133900,342928792,797,797,797,797,49
|
|
20240327,133800,342889739,797,797,797,797,0
|
|
20240327,133700,342889739,797,797,797,797,0
|
|
20240327,133600,342889739,797,797,797,797,0
|
|
20240327,133500,342889739,797,797,797,797,0
|
|
20240327,133400,342889739,797,797,797,797,0
|
|
20240327,133300,342889739,797,797,797,797,1000
|
|
20240327,133200,342092739,797,797,797,797,0
|
|
20240327,133100,342092739,797,797,797,797,49
|
|
20240327,133000,342053686,798,798,798,798,0
|
|
20240327,132900,342053686,798,798,798,798,104
|
|
20240327,132800,341970694,798,798,798,798,100
|
|
20240327,132700,341890894,798,798,798,798,130
|
|
20240327,132600,341787154,797,797,797,797,49
|
|
20240327,132500,341748101,798,798,798,798,0
|
|
20240327,132400,341748101,798,798,798,798,10
|
|
20240327,132300,341740121,799,799,799,799,0
|
|
20240327,132200,341740121,799,799,799,799,0
|
|
20240327,132100,341740121,799,799,799,799,0
|
|
20240327,132000,341740121,799,799,799,799,0
|
|
20240327,131900,341740121,799,799,799,799,20
|
|
20240327,131800,341724141,798,798,798,798,2
|
|
20240327,131700,341722545,798,798,798,798,1
|
|
20240327,131600,341721747,798,798,798,798,376
|
|
20240327,131500,341421699,797,797,797,797,0
|
|
20240327,131400,341421699,797,797,797,797,0
|
|
20240327,131300,341421699,797,797,797,797,0
|
|
20240327,131200,341421699,797,797,797,797,49
|
|
20240327,131100,341382646,797,797,797,797,0
|
|
20240327,131000,341382646,797,797,797,797,0
|
|
20240327,130900,341382646,797,797,797,797,0
|
|
20240327,130800,341382646,797,797,797,797,1
|
|
20240327,130700,341381849,798,798,798,798,441
|
|
20240327,130600,341029931,797,797,797,797,0
|
|
20240327,130500,341029931,797,797,797,797,0
|
|
20240327,130400,341029931,797,797,797,797,0
|
|
20240327,130300,341029931,797,797,797,797,0
|
|
20240327,130200,341029931,797,797,797,797,0
|
|
20240327,130100,341029931,797,797,797,797,0
|
|
20240327,130000,341029931,797,797,797,797,0
|
|
20240327,125900,341029931,797,797,797,797,0
|
|
20240327,125800,341029931,797,797,797,797,0
|
|
20240327,125700,341029931,797,797,797,797,0
|
|
20240327,125600,341029931,797,797,797,797,0
|
|
20240327,125500,341029931,797,797,797,797,0
|
|
20240327,125400,341029931,797,798,798,797,1037
|
|
20240327,125300,340202596,798,798,798,798,0
|
|
20240327,125200,340202596,798,798,798,798,0
|
|
20240327,125100,340202596,798,798,798,798,49
|
|
20240327,125000,340163494,799,799,799,799,0
|
|
20240327,124900,340163494,799,799,799,799,0
|
|
20240327,124800,340163494,799,799,799,799,0
|
|
20240327,124700,340163494,799,799,799,799,32
|
|
20240327,124600,340137926,798,798,798,798,49
|
|
20240327,124500,340098824,798,798,798,798,0
|
|
20240327,124400,340098824,798,798,798,798,0
|
|
20240327,124300,340098824,798,798,798,798,0
|
|
20240327,124200,340098824,798,798,798,798,54
|
|
20240327,124100,340055732,798,799,799,798,99
|
|
20240327,124000,339976680,799,799,799,799,0
|
|
20240327,123900,339976680,799,799,799,799,0
|
|
20240327,123800,339976680,799,799,799,799,1
|
|
20240327,123700,339975881,798,798,798,798,100
|
|
20240327,123600,339896081,798,798,798,798,49
|
|
20240327,123500,339856979,798,798,798,798,0
|
|
20240327,123400,339856979,798,798,798,798,0
|
|
20240327,123300,339856979,798,798,798,798,0
|
|
20240327,123200,339856979,798,798,798,798,0
|
|
20240327,123100,339856979,798,798,798,798,49
|
|
20240327,123000,339817877,799,799,799,799,0
|
|
20240327,122900,339817877,799,799,799,799,0
|
|
20240327,122800,339817877,799,799,799,799,10
|
|
20240327,122700,339809887,798,798,798,798,0
|
|
20240327,122600,339809887,798,798,798,798,49
|
|
20240327,122500,339770785,799,799,799,799,0
|
|
20240327,122400,339770785,799,799,799,799,100
|
|
20240327,122300,339690885,801,801,801,801,0
|
|
20240327,122200,339690885,801,801,801,801,0
|
|
20240327,122100,339690885,801,801,801,801,0
|
|
20240327,122000,339690885,801,801,801,801,0
|
|
20240327,121900,339690885,801,801,801,801,0
|
|
20240327,121800,339690885,801,801,801,801,0
|
|
20240327,121700,339690885,801,801,801,801,0
|
|
20240327,121600,339690885,801,799,801,799,3000
|
|
20240327,121500,337291719,798,798,798,798,0
|
|
20240327,121400,337291719,798,798,798,798,0
|
|
20240327,121300,337291719,798,798,798,798,856
|
|
20240327,121200,336608631,797,797,797,797,0
|
|
20240327,121100,336608631,797,797,797,797,49
|
|
20240327,121000,336569578,797,797,797,797,573
|
|
20240327,120900,336112897,796,796,796,796,0
|
|
20240327,120800,336112897,796,796,796,796,0
|
|
20240327,120700,336112897,796,796,796,796,98
|
|
20240327,120600,336034889,796,796,796,796,49
|
|
20240327,120500,335995885,797,797,797,797,0
|
|
20240327,120400,335995885,797,797,797,797,0
|
|
20240327,120300,335995885,797,797,797,797,0
|
|
20240327,120200,335995885,797,797,797,797,0
|
|
20240327,120100,335995885,797,796,797,796,1111
|
|
20240327,120000,335110468,796,796,796,796,0
|
|
20240327,115900,335110468,796,796,796,796,0
|
|
20240327,115800,335110468,796,796,796,796,235
|
|
20240327,115700,334923408,796,796,796,796,799
|
|
20240327,115600,334287404,796,795,796,795,53
|
|
20240327,115500,334245265,797,797,797,797,0
|
|
20240327,115400,334245265,797,797,797,797,0
|
|
20240327,115300,334245265,797,797,797,797,0
|
|
20240327,115200,334245265,797,797,797,797,0
|
|
20240327,115100,334245265,797,796,797,796,1000
|
|
20240327,115000,333448788,797,797,797,797,0
|
|
20240327,114900,333448788,797,797,797,797,0
|
|
20240327,114800,333448788,797,797,797,797,0
|
|
20240327,114700,333448788,797,797,797,797,0
|
|
20240327,114600,333448788,797,797,797,797,0
|
|
20240327,114500,333448788,797,797,797,797,200
|
|
20240327,114400,333289388,797,797,797,797,200
|
|
20240327,114300,333129988,797,797,797,797,100
|
|
20240327,114200,333050288,797,797,797,796,1201
|
|
20240327,114100,332093792,796,795,796,795,3020
|
|
20240327,114000,329691865,795,795,795,795,2000
|
|
20240327,113900,328101865,795,795,795,795,321
|
|
20240327,113800,327846670,795,795,795,795,0
|
|
20240327,113700,327846670,795,794,795,794,49
|
|
20240327,113600,327807763,794,794,795,794,1031
|
|
20240327,113500,326988122,796,795,796,788,126598
|
|
20240327,113400,226883721,800,800,800,800,0
|
|
20240327,113300,226883721,800,797,800,797,2156
|
|
20240327,113200,225163995,797,797,797,797,1222
|
|
20240327,113100,224190061,793,793,793,793,0
|
|
20240327,113000,224190061,793,793,793,793,0
|
|
20240327,112900,224190061,793,793,793,793,0
|
|
20240327,112800,224190061,793,793,793,793,101
|
|
20240327,112700,224109968,798,798,798,798,0
|
|
20240327,112600,224109968,798,798,798,798,1
|
|
20240327,112500,224109170,792,796,796,792,10000
|
|
20240327,112400,216175499,800,800,800,800,0
|
|
20240327,112300,216175499,800,800,800,800,0
|
|
20240327,112200,216175499,800,800,800,800,0
|
|
20240327,112100,216175499,800,800,800,800,0
|
|
20240327,112000,216175499,800,800,800,800,10
|
|
20240327,111900,216167499,800,800,800,800,0
|
|
20240327,111800,216167499,800,800,800,800,0
|
|
20240327,111700,216167499,800,800,800,800,1000
|
|
20240327,111600,215367499,800,799,800,799,1600
|
|
20240327,111500,214088099,799,799,799,799,1
|
|
20240327,111400,214087300,795,795,795,795,0
|
|
20240327,111300,214087300,795,795,795,795,0
|
|
20240327,111200,214087300,795,797,797,795,41
|
|
20240327,111100,214054703,801,801,801,801,0
|
|
20240327,111000,214054703,801,801,801,801,14
|
|
20240327,110900,214043489,801,800,801,800,2827
|
|
20240327,110800,211779063,805,805,805,805,0
|
|
20240327,110700,211779063,805,805,805,805,0
|
|
20240327,110600,211779063,805,796,805,796,5872
|
|
20240327,110500,207069348,797,797,797,797,0
|
|
20240327,110400,207069348,797,797,797,797,0
|
|
20240327,110300,207069348,797,797,797,797,0
|
|
20240327,110200,207069348,797,797,797,797,0
|
|
20240327,110100,207069348,797,797,797,797,1
|
|
20240327,110000,207068551,794,794,794,794,1000
|
|
20240327,105900,206274551,794,794,794,794,11
|
|
20240327,105800,206265817,797,797,797,797,100
|
|
20240327,105700,206186117,797,797,797,797,6273
|
|
20240327,105600,201186536,799,799,799,799,0
|
|
20240327,105500,201186536,799,799,799,799,0
|
|
20240327,105400,201186536,799,799,799,799,625
|
|
20240327,105300,200687161,800,800,800,800,0
|
|
20240327,105200,200687161,800,797,800,797,900
|
|
20240327,105100,199967308,801,798,801,798,1000
|
|
20240327,105000,199168110,798,798,798,798,0
|
|
20240327,104900,199168110,798,798,798,798,910
|
|
20240327,104800,198441930,800,800,800,800,0
|
|
20240327,104700,198441930,800,792,800,792,12631
|
|
20240327,104600,188379188,791,793,793,791,1376
|
|
20240327,104500,187290765,792,791,792,791,1011
|
|
20240327,104400,186490063,792,792,792,792,0
|
|
20240327,104300,186490063,792,790,792,790,151
|
|
20240327,104200,186370771,792,791,792,790,1427
|
|
20240327,104100,185241037,790,790,790,790,145
|
|
20240327,104000,185126487,790,790,790,790,90
|
|
20240327,103900,185055387,791,790,791,790,423
|
|
20240327,103800,184721116,789,789,789,789,1353
|
|
20240327,103700,183653599,790,790,790,790,29
|
|
20240327,103600,183630689,790,790,790,790,8
|
|
20240327,103500,183624369,789,789,789,789,0
|
|
20240327,103400,183624369,789,791,791,789,9947
|
|
20240327,103300,175769734,792,792,792,792,0
|
|
20240327,103200,175769734,792,792,792,792,137
|
|
20240327,103100,175661230,791,791,791,791,49
|
|
20240327,103000,175622471,792,792,792,792,0
|
|
20240327,102900,175622471,792,792,792,792,1
|
|
20240327,102800,175621679,792,793,793,792,126
|
|
20240327,102700,175521884,791,791,791,791,300
|
|
20240327,102600,175284584,791,791,791,791,5
|
|
20240327,102500,175280629,791,791,791,791,15
|
|
20240327,102400,175268764,793,793,793,793,20
|
|
20240327,102300,175252904,793,793,793,793,8
|
|
20240327,102200,175246560,793,792,793,792,523
|
|
20240327,102100,174832343,792,790,792,790,2
|
|
20240327,102000,174830761,791,790,791,789,28
|
|
20240327,101900,174808662,789,789,789,789,1337
|
|
20240327,101800,173753769,789,789,789,789,0
|
|
20240327,101700,173753769,789,792,793,789,2997
|
|
20240327,101600,171383228,792,792,792,792,202
|
|
20240327,101500,171223244,792,790,792,790,20
|
|
20240327,101400,171207406,792,789,792,789,9815
|
|
20240327,101300,163452611,790,790,790,790,5658
|
|
20240327,101200,158982791,790,794,794,790,9788
|
|
20240327,101100,151247237,794,794,795,794,1375
|
|
20240327,101000,150154565,794,794,794,793,193
|
|
20240327,100900,150001387,793,793,793,793,44
|
|
20240327,100800,149966495,793,795,795,788,57173
|
|
20240327,100700,104784668,797,799,799,795,45001
|
|
20240327,100600,68973529,799,799,799,799,51
|
|
20240327,100500,68932780,799,799,799,799,42
|
|
20240327,100400,68899222,798,798,798,798,0
|
|
20240327,100300,68899222,798,799,799,798,54
|
|
20240327,100200,68856120,800,798,800,798,3530
|
|
20240327,100100,66032422,798,798,798,798,218
|
|
20240327,100000,65858458,797,799,799,797,14052
|
|
20240327,095900,54652181,800,800,800,800,343
|
|
20240327,095800,54377781,799,800,800,799,169
|
|
20240327,095700,54242630,800,800,800,800,10
|
|
20240327,095600,54234630,800,800,800,800,4
|
|
20240327,095500,54231430,799,799,799,799,0
|
|
20240327,095400,54231430,799,799,799,799,525
|
|
20240327,095300,53811955,799,800,800,799,145
|
|
20240327,095200,53696092,800,800,800,800,103
|
|
20240327,095100,53613692,800,800,800,800,20
|
|
20240327,095000,53597692,800,800,800,800,20
|
|
20240327,094900,53581692,796,796,796,796,0
|
|
20240327,094800,53581692,796,796,796,796,0
|
|
20240327,094700,53581692,796,796,796,796,0
|
|
20240327,094600,53581692,796,796,796,796,0
|
|
20240327,094500,53581692,796,796,796,796,0
|
|
20240327,094400,53581692,796,796,796,796,0
|
|
20240327,094300,53581692,796,796,796,796,0
|
|
20240327,094200,53581692,796,796,796,796,0
|
|
20240327,094100,53581692,796,796,796,796,0
|
|
20240327,094000,53581692,796,796,796,796,0
|
|
20240327,093900,53581692,796,800,800,796,18091
|
|
20240327,093800,39154721,800,803,803,800,9665
|
|
20240327,093700,31415170,807,807,807,807,0
|
|
20240327,093600,31415170,807,807,807,807,0
|
|
20240327,093500,31415170,807,807,807,807,5
|
|
20240327,093400,31411135,808,808,808,808,0
|
|
20240327,093300,31411135,808,808,808,808,0
|
|
20240327,093200,31411135,808,808,808,808,0
|
|
20240327,093100,31411135,808,808,808,808,0
|
|
20240327,093000,31411135,808,806,808,806,7
|
|
20240327,092900,31405486,806,806,806,806,0
|
|
20240327,092800,31405486,806,806,806,806,1000
|
|
20240327,092700,30599486,806,804,806,804,5
|
|
20240327,092600,30595461,804,803,804,802,2766
|
|
20240327,092500,28373093,802,802,802,802,492
|
|
20240327,092400,27978509,800,800,800,800,0
|
|
20240327,092300,27978509,800,801,801,800,3000
|
|
20240327,092200,25577991,802,802,802,802,0
|
|
20240327,092100,25577991,802,802,802,802,23
|
|
20240327,092000,25559545,803,803,803,803,10
|
|
20240327,091900,25551515,799,799,799,799,40
|
|
20240327,091800,25519555,804,804,804,804,2000
|
|
20240327,091700,23911555,804,804,804,804,0
|
|
20240327,091600,23911555,804,804,804,804,0
|
|
20240327,091500,23911555,804,807,807,797,8513
|
|
20240327,091400,17104751,807,804,807,800,8230
|
|
20240327,091300,10507842,807,807,807,807,5
|
|
20240327,091200,10503807,806,806,806,806,0
|
|
20240327,091100,10503807,806,806,806,806,40
|
|
20240327,091000,10471567,806,806,806,806,9
|
|
20240327,090900,10464313,806,806,806,806,1
|
|
20240327,090800,10463507,806,806,806,806,21
|
|
20240327,090700,10446581,806,806,806,806,0
|
|
20240327,090600,10446581,806,806,806,806,0
|
|
20240327,090500,10446581,806,806,806,806,0
|
|
20240327,090400,10446581,806,806,806,806,167
|
|
20240327,090300,10311979,806,806,806,806,11233
|
|
20240327,090200,1258181,806,806,806,806,112
|
|
20240327,090100,1167909,804,804,804,804,0
|
|
20240327,090000,1167909,804,808,808,804,1446
|