711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,204800,897400419,457,457,457,457,19418
|
|
20240321,204700,897400419,457,457,457,457,0
|
|
20240321,204600,897400419,457,457,457,457,0
|
|
20240321,204500,897400419,457,457,457,457,0
|
|
20240321,204400,897400419,457,457,457,457,0
|
|
20240321,204300,897400419,457,457,457,457,0
|
|
20240321,204200,897400419,457,457,457,457,0
|
|
20240321,204100,897400419,457,457,457,457,0
|
|
20240321,204000,897400419,457,457,457,457,0
|
|
20240321,203900,897400419,457,457,457,457,0
|
|
20240321,203800,897400419,457,457,457,457,0
|
|
20240321,203700,897400419,457,457,457,457,0
|
|
20240321,203600,897400419,457,457,457,457,0
|
|
20240321,203500,897400419,457,457,457,457,0
|
|
20240321,203400,897400419,457,457,457,457,0
|
|
20240321,203300,897400419,457,457,457,457,0
|
|
20240321,203200,897400419,457,457,457,457,0
|
|
20240321,203100,897400419,457,457,457,457,0
|
|
20240321,203000,897400419,457,457,457,457,0
|
|
20240321,202900,897400419,457,457,457,457,0
|
|
20240321,202800,897400419,457,457,457,457,0
|
|
20240321,202700,897400419,457,457,457,457,0
|
|
20240321,202600,897400419,457,457,457,457,0
|
|
20240321,202500,897400419,457,457,457,457,0
|
|
20240321,202400,897400419,457,457,457,457,0
|
|
20240321,202300,897400419,457,457,457,457,0
|
|
20240321,202200,897400419,457,457,457,457,0
|
|
20240321,202100,897400419,457,457,457,457,0
|
|
20240321,202000,897400419,457,457,457,457,0
|
|
20240321,201900,897400419,457,457,457,457,0
|
|
20240321,201800,897400419,457,457,457,457,19418
|
|
20240321,201700,897400419,457,457,457,457,0
|
|
20240321,201600,897400419,457,457,457,457,0
|
|
20240321,201500,897400419,457,457,457,457,0
|
|
20240321,201400,897400419,457,457,457,457,0
|
|
20240321,201300,897400419,457,457,457,457,0
|
|
20240321,201200,897400419,457,457,457,457,0
|
|
20240321,201100,897400419,457,457,457,457,0
|
|
20240321,201000,897400419,457,457,457,457,0
|
|
20240321,200900,897400419,457,457,457,457,0
|
|
20240321,200800,897400419,457,457,457,457,0
|
|
20240321,200700,897400419,457,457,457,457,0
|
|
20240321,200600,897400419,457,457,457,457,0
|
|
20240321,200500,897400419,457,457,457,457,0
|
|
20240321,200400,897400419,457,457,457,457,0
|
|
20240321,200300,897400419,457,457,457,457,0
|
|
20240321,200200,897400419,457,457,457,457,0
|
|
20240321,200100,897400419,457,457,457,457,0
|
|
20240321,200000,897400419,457,457,457,457,0
|
|
20240321,195900,897400419,457,457,457,457,0
|
|
20240321,195800,897400419,457,457,457,457,0
|
|
20240321,195700,897400419,457,457,457,457,0
|
|
20240321,195600,897400419,457,457,457,457,0
|
|
20240321,195500,897400419,457,457,457,457,0
|
|
20240321,195400,897400419,457,457,457,457,0
|
|
20240321,195300,897400419,457,457,457,457,0
|
|
20240321,195200,897400419,457,457,457,457,0
|
|
20240321,195100,897400419,457,457,457,457,0
|
|
20240321,195000,897400419,457,457,457,457,0
|
|
20240321,194900,897400419,457,457,457,457,0
|
|
20240321,194800,897400419,457,457,457,457,19418
|
|
20240321,194700,897400419,457,457,457,457,0
|
|
20240321,194600,897400419,457,457,457,457,0
|
|
20240321,194500,897400419,457,457,457,457,0
|
|
20240321,194400,897400419,457,457,457,457,0
|
|
20240321,194300,897400419,457,457,457,457,0
|
|
20240321,194200,897400419,457,457,457,457,0
|
|
20240321,194100,897400419,457,457,457,457,0
|
|
20240321,194000,897400419,457,457,457,457,0
|
|
20240321,193900,897400419,457,457,457,457,0
|
|
20240321,193800,897400419,457,457,457,457,0
|
|
20240321,193700,897400419,457,457,457,457,0
|
|
20240321,193600,897400419,457,457,457,457,0
|
|
20240321,193500,897400419,457,457,457,457,0
|
|
20240321,193400,897400419,457,457,457,457,0
|
|
20240321,193300,897400419,457,457,457,457,0
|
|
20240321,193200,897400419,457,457,457,457,0
|
|
20240321,193100,897400419,457,457,457,457,0
|
|
20240321,193000,897400419,457,457,457,457,0
|
|
20240321,192900,897400419,457,457,457,457,0
|
|
20240321,192800,897400419,457,457,457,457,0
|
|
20240321,192700,897400419,457,457,457,457,0
|
|
20240321,192600,897400419,457,457,457,457,0
|
|
20240321,192500,897400419,457,457,457,457,0
|
|
20240321,192400,897400419,457,457,457,457,0
|
|
20240321,192300,897400419,457,457,457,457,0
|
|
20240321,192200,897400419,457,457,457,457,0
|
|
20240321,192100,897400419,457,457,457,457,0
|
|
20240321,192000,897400419,457,457,457,457,0
|
|
20240321,191900,897400419,457,457,457,457,0
|
|
20240321,191800,897400419,457,457,457,457,19418
|
|
20240321,191700,897400419,457,457,457,457,0
|
|
20240321,191600,897400419,457,457,457,457,0
|
|
20240321,191500,897400419,457,457,457,457,0
|
|
20240321,191400,897400419,457,457,457,457,0
|
|
20240321,191300,897400419,457,457,457,457,0
|
|
20240321,191200,897400419,457,457,457,457,0
|
|
20240321,191100,897400419,457,457,457,457,0
|
|
20240321,191000,897400419,457,457,457,457,0
|
|
20240321,190900,897400419,457,457,457,457,0
|
|
20240321,190800,897400419,457,457,457,457,0
|
|
20240321,190700,897400419,457,457,457,457,0
|
|
20240321,190600,897400419,457,457,457,457,0
|
|
20240321,190500,897400419,457,457,457,457,0
|
|
20240321,190400,897400419,457,457,457,457,0
|
|
20240321,190300,897400419,457,457,457,457,0
|
|
20240321,190200,897400419,457,457,457,457,0
|
|
20240321,190100,897400419,457,457,457,457,0
|
|
20240321,190000,897400419,457,457,457,457,0
|
|
20240321,185900,897400419,457,457,457,457,0
|
|
20240321,185800,897400419,457,457,457,457,0
|
|
20240321,185700,897400419,457,457,457,457,0
|
|
20240321,185600,897400419,457,457,457,457,0
|
|
20240321,185500,897400419,457,457,457,457,0
|
|
20240321,185400,897400419,457,457,457,457,0
|
|
20240321,185300,897400419,457,457,457,457,0
|
|
20240321,185200,897400419,457,457,457,457,0
|
|
20240321,185100,897400419,457,457,457,457,0
|
|
20240321,185000,897400419,457,457,457,457,0
|
|
20240321,184900,897400419,457,457,457,457,0
|
|
20240321,184800,897400419,457,457,457,457,19418
|
|
20240321,184700,897400419,457,457,457,457,0
|
|
20240321,184600,897400419,457,457,457,457,0
|
|
20240321,184500,897400419,457,457,457,457,0
|
|
20240321,184400,897400419,457,457,457,457,0
|
|
20240321,184300,897400419,457,457,457,457,0
|
|
20240321,184200,897400419,457,457,457,457,0
|
|
20240321,184100,897400419,457,457,457,457,0
|
|
20240321,184000,897400419,457,457,457,457,0
|
|
20240321,183900,897400419,457,457,457,457,0
|
|
20240321,183800,897400419,457,457,457,457,0
|
|
20240321,183700,897400419,457,457,457,457,0
|
|
20240321,183600,897400419,457,457,457,457,0
|
|
20240321,183500,897400419,457,457,457,457,0
|
|
20240321,183400,897400419,457,457,457,457,0
|
|
20240321,183300,897400419,457,457,457,457,0
|
|
20240321,183200,897400419,457,457,457,457,0
|
|
20240321,183100,897400419,457,457,457,457,0
|
|
20240321,183000,897400419,457,457,457,457,0
|
|
20240321,182900,897400419,457,457,457,457,0
|
|
20240321,182800,897400419,457,457,457,457,0
|
|
20240321,182700,897400419,457,457,457,457,0
|
|
20240321,182600,897400419,457,457,457,457,0
|
|
20240321,182500,897400419,457,457,457,457,0
|
|
20240321,182400,897400419,457,457,457,457,0
|
|
20240321,182300,897400419,457,457,457,457,0
|
|
20240321,182200,897400419,457,457,457,457,0
|
|
20240321,182100,897400419,457,457,457,457,0
|
|
20240321,182000,897400419,457,457,457,457,0
|
|
20240321,181900,897400419,457,457,457,457,0
|
|
20240321,181800,897400419,457,457,457,457,19418
|
|
20240321,181700,897400419,457,457,457,457,0
|
|
20240321,181600,897400419,457,457,457,457,0
|
|
20240321,181500,897400419,457,457,457,457,0
|
|
20240321,181400,897400419,457,457,457,457,0
|
|
20240321,181300,897400419,457,457,457,457,0
|
|
20240321,181200,897400419,457,457,457,457,0
|
|
20240321,181100,897400419,457,457,457,457,0
|
|
20240321,181000,897400419,457,457,457,457,0
|
|
20240321,180900,897400419,457,457,457,457,0
|
|
20240321,180800,897400419,457,457,457,457,0
|
|
20240321,180700,897400419,457,457,457,457,0
|
|
20240321,180600,897400419,457,457,457,457,0
|
|
20240321,180500,897400419,457,457,457,457,0
|
|
20240321,180400,897400419,457,457,457,457,0
|
|
20240321,180300,897400419,457,457,457,457,0
|
|
20240321,180200,897400419,457,457,457,457,0
|
|
20240321,180100,897400419,457,457,457,457,0
|
|
20240321,180000,897400419,457,457,457,457,0
|
|
20240321,175900,897400419,457,457,457,457,0
|
|
20240321,175800,897400419,457,457,457,457,0
|
|
20240321,175700,897400419,457,457,457,457,0
|
|
20240321,175600,897400419,457,457,457,457,0
|
|
20240321,175500,897400419,457,457,457,457,0
|
|
20240321,175400,897400419,457,457,457,457,0
|
|
20240321,175300,897400419,457,457,457,457,0
|
|
20240321,175200,897400419,457,457,457,457,0
|
|
20240321,175100,897400419,457,457,457,457,0
|
|
20240321,175000,897400419,457,457,457,457,0
|
|
20240321,174900,897400419,457,457,457,457,0
|
|
20240321,174800,897400419,457,457,457,457,19418
|
|
20240321,174700,897400419,457,457,457,457,0
|
|
20240321,174600,897400419,457,457,457,457,0
|
|
20240321,174500,897400419,457,457,457,457,0
|
|
20240321,174400,897400419,457,457,457,457,0
|
|
20240321,174300,897400419,457,457,457,457,0
|
|
20240321,174200,897400419,457,457,457,457,0
|
|
20240321,174100,897400419,457,457,457,457,0
|
|
20240321,174000,897400419,457,457,457,457,0
|
|
20240321,173900,897400419,457,457,457,457,0
|
|
20240321,173800,897400419,457,457,457,457,0
|
|
20240321,173700,897400419,457,457,457,457,0
|
|
20240321,173600,897400419,457,457,457,457,0
|
|
20240321,173500,897400419,457,457,457,457,0
|
|
20240321,173400,897400419,457,457,457,457,0
|
|
20240321,173300,897400419,457,457,457,457,0
|
|
20240321,173200,897400419,457,457,457,457,0
|
|
20240321,173100,897400419,457,457,457,457,0
|
|
20240321,173000,897400419,457,457,457,457,0
|
|
20240321,172900,897400419,457,457,457,457,0
|
|
20240321,172800,897400419,457,457,457,457,0
|
|
20240321,172700,897400419,457,457,457,457,0
|
|
20240321,172600,897400419,457,457,457,457,0
|
|
20240321,172500,897400419,457,457,457,457,0
|
|
20240321,172400,897400419,457,457,457,457,0
|
|
20240321,172300,897400419,457,457,457,457,0
|
|
20240321,172200,897400419,457,457,457,457,0
|
|
20240321,172100,897400419,457,457,457,457,0
|
|
20240321,172000,897400419,457,457,457,457,0
|
|
20240321,171900,897400419,457,457,457,457,0
|
|
20240321,171800,897400419,457,457,457,457,19418
|
|
20240321,171700,897400419,457,457,457,457,0
|
|
20240321,171600,897400419,457,457,457,457,0
|
|
20240321,171500,897400419,457,457,457,457,0
|
|
20240321,171400,897400419,457,457,457,457,0
|
|
20240321,171300,897400419,457,457,457,457,0
|
|
20240321,171200,897400419,457,457,457,457,0
|
|
20240321,171100,897400419,457,457,457,457,0
|
|
20240321,171000,897400419,457,457,457,457,0
|
|
20240321,170900,897400419,457,457,457,457,0
|
|
20240321,170800,897400419,457,457,457,457,0
|
|
20240321,170700,897400419,457,457,457,457,0
|
|
20240321,170600,897400419,457,457,457,457,0
|
|
20240321,170500,897400419,457,457,457,457,0
|
|
20240321,170400,897400419,457,457,457,457,0
|
|
20240321,170300,897400419,457,457,457,457,0
|
|
20240321,170200,897400419,457,457,457,457,0
|
|
20240321,170100,897400419,457,457,457,457,0
|
|
20240321,170000,897400419,457,457,457,457,0
|
|
20240321,165900,897400419,457,457,457,457,0
|
|
20240321,165800,897400419,457,457,457,457,0
|
|
20240321,165700,897400419,457,457,457,457,0
|
|
20240321,165600,897400419,457,457,457,457,0
|
|
20240321,165500,897400419,457,457,457,457,0
|
|
20240321,165400,897400419,457,457,457,457,0
|
|
20240321,165300,897400419,457,457,457,457,0
|
|
20240321,165200,897400419,457,457,457,457,0
|
|
20240321,165100,897400419,457,457,457,457,0
|
|
20240321,165000,897400419,457,457,457,457,0
|
|
20240321,164900,897400419,457,457,457,457,0
|
|
20240321,164800,897400419,457,457,457,457,19418
|
|
20240321,164700,897400419,457,457,457,457,0
|
|
20240321,164600,897400419,457,457,457,457,0
|
|
20240321,164500,897400419,457,457,457,457,0
|
|
20240321,164400,897400419,457,457,457,457,0
|
|
20240321,164300,897400419,457,457,457,457,0
|
|
20240321,164200,897400419,457,457,457,457,0
|
|
20240321,164100,897400419,457,457,457,457,0
|
|
20240321,164000,897400419,457,457,457,457,0
|
|
20240321,163900,897400419,457,457,457,457,0
|
|
20240321,163800,897400419,457,457,457,457,0
|
|
20240321,163700,897400419,457,457,457,457,0
|
|
20240321,163600,897400419,457,457,457,457,0
|
|
20240321,163500,897400419,457,457,457,457,0
|
|
20240321,163400,897400419,457,457,457,457,0
|
|
20240321,163300,897400419,457,457,457,457,0
|
|
20240321,163200,897400419,457,457,457,457,0
|
|
20240321,163100,897400419,457,457,457,457,0
|
|
20240321,163000,897400419,457,457,457,457,0
|
|
20240321,162900,897400419,457,457,457,457,0
|
|
20240321,162800,897400419,457,457,457,457,0
|
|
20240321,162700,897400419,457,457,457,457,0
|
|
20240321,162600,897400419,457,457,457,457,0
|
|
20240321,162500,897400419,457,457,457,457,0
|
|
20240321,162400,897400419,457,457,457,457,0
|
|
20240321,162300,897400419,457,457,457,457,0
|
|
20240321,162200,897400419,457,457,457,457,0
|
|
20240321,162100,897400419,457,457,457,457,0
|
|
20240321,162000,897400419,457,457,457,457,0
|
|
20240321,161900,897400419,457,457,457,457,0
|
|
20240321,161800,897400419,457,457,457,457,19418
|
|
20240321,161700,897400419,457,457,457,457,0
|
|
20240321,161600,897400419,457,457,457,457,0
|
|
20240321,161500,897400419,457,457,457,457,0
|
|
20240321,161400,897400419,457,457,457,457,0
|
|
20240321,161300,897400419,457,457,457,457,0
|
|
20240321,161200,897400419,457,457,457,457,0
|
|
20240321,161100,897400419,457,457,457,457,0
|
|
20240321,161000,897400419,457,457,457,457,0
|
|
20240321,160900,897400419,457,457,457,457,0
|
|
20240321,160800,897400419,457,457,457,457,0
|
|
20240321,160700,897400419,457,457,457,457,0
|
|
20240321,160600,897400419,457,457,457,457,0
|
|
20240321,160500,897400419,457,457,457,457,0
|
|
20240321,160400,897400419,457,457,457,457,0
|
|
20240321,160300,897400419,457,457,457,457,0
|
|
20240321,160200,897400419,457,457,457,457,0
|
|
20240321,160100,897400419,457,457,457,457,0
|
|
20240321,160000,897400419,457,457,457,457,0
|
|
20240321,155900,897400419,457,457,457,457,0
|
|
20240321,155800,897400419,457,457,457,457,0
|
|
20240321,155700,897400419,457,457,457,457,0
|
|
20240321,155600,897400419,457,457,457,457,0
|
|
20240321,155500,897400419,457,457,457,457,0
|
|
20240321,155400,897400419,457,457,457,457,0
|
|
20240321,155300,897400419,457,457,457,457,0
|
|
20240321,155200,897400419,457,457,457,457,0
|
|
20240321,155100,897400419,457,457,457,457,0
|
|
20240321,155000,897400419,457,457,457,457,0
|
|
20240321,154900,897400419,457,457,457,457,0
|
|
20240321,154800,897400419,457,457,457,457,19418
|
|
20240321,154700,897400419,457,457,457,457,0
|
|
20240321,154600,897400419,457,457,457,457,0
|
|
20240321,154500,897400419,457,457,457,457,0
|
|
20240321,154400,897400419,457,457,457,457,0
|
|
20240321,154300,897400419,457,457,457,457,0
|
|
20240321,154200,897400419,457,457,457,457,0
|
|
20240321,154100,897400419,457,457,457,457,0
|
|
20240321,154000,897400419,457,457,457,457,0
|
|
20240321,153900,897400419,457,457,457,457,0
|
|
20240321,153800,897400419,457,457,457,457,0
|
|
20240321,153700,897400419,457,457,457,457,0
|
|
20240321,153600,897400419,457,457,457,457,0
|
|
20240321,153500,897400419,457,457,457,457,0
|
|
20240321,153400,897400419,457,457,457,457,0
|
|
20240321,153300,897400419,457,457,457,457,0
|
|
20240321,153200,897400419,457,457,457,457,0
|
|
20240321,153100,897400419,457,457,457,457,0
|
|
20240321,153000,897400419,457,457,457,457,19418
|
|
20240321,152900,888526393,458,458,458,458,0
|
|
20240321,152800,888526393,458,458,458,458,0
|
|
20240321,152700,888526393,458,458,458,458,0
|
|
20240321,152600,888526393,458,458,458,458,0
|
|
20240321,152500,888526393,458,458,458,458,0
|
|
20240321,152400,888526393,458,458,458,458,0
|
|
20240321,152300,888526393,458,458,458,458,0
|
|
20240321,152200,888526393,458,458,458,458,0
|
|
20240321,152100,888526393,458,458,458,458,0
|
|
20240321,152000,888526393,458,458,458,458,0
|
|
20240321,151900,888526393,458,457,458,457,2064
|
|
20240321,151800,887582081,457,458,458,457,4337
|
|
20240321,151700,885596435,458,458,458,458,642
|
|
20240321,151600,885302399,458,459,459,458,1444
|
|
20240321,151500,884639847,459,459,459,459,948
|
|
20240321,151400,884204715,458,459,459,458,582
|
|
20240321,151300,883937784,459,458,459,458,3819
|
|
20240321,151200,882188668,459,458,459,458,625
|
|
20240321,151100,881902218,458,458,459,456,3150
|
|
20240321,151000,880459182,457,455,459,455,6575
|
|
20240321,150900,877459155,455,457,457,455,38641
|
|
20240321,150800,859854119,457,458,459,457,23286
|
|
20240321,150700,849207373,459,459,459,459,2004
|
|
20240321,150600,848287537,459,459,459,459,2
|
|
20240321,150500,848286619,458,458,458,458,2159
|
|
20240321,150400,847297797,458,459,459,458,1525
|
|
20240321,150300,846597926,459,459,459,459,0
|
|
20240321,150200,846597926,459,458,459,458,3072
|
|
20240321,150100,845189861,458,459,459,458,2690
|
|
20240321,150000,843957356,459,459,459,459,100
|
|
20240321,145900,843911456,459,459,459,459,1243
|
|
20240321,145800,843340919,459,459,460,458,2468
|
|
20240321,145700,842208174,459,460,460,459,11
|
|
20240321,145600,842203123,460,459,460,459,1239
|
|
20240321,145500,841633888,459,458,459,457,9313
|
|
20240321,145400,837370170,458,458,458,458,3375
|
|
20240321,145300,835824420,458,458,458,458,1053
|
|
20240321,145200,835342146,459,459,459,459,484
|
|
20240321,145100,835119990,459,459,459,458,1102
|
|
20240321,145000,834615173,459,459,459,459,1397
|
|
20240321,144900,833973950,460,460,460,459,1614
|
|
20240321,144800,833231960,460,460,460,459,600
|
|
20240321,144700,832956460,460,461,461,460,100
|
|
20240321,144600,832910370,460,460,461,460,1934
|
|
20240321,144500,832019536,460,460,460,460,4927
|
|
20240321,144400,829753116,459,458,459,458,2706
|
|
20240321,144300,828512398,459,459,459,459,32
|
|
20240321,144200,828497710,458,458,458,458,200
|
|
20240321,144100,828406110,458,459,459,458,4116
|
|
20240321,144000,826518077,459,459,459,459,726
|
|
20240321,143900,826184843,459,459,459,458,1640
|
|
20240321,143800,825433383,459,458,459,458,756
|
|
20240321,143700,825086474,458,458,458,457,703
|
|
20240321,143600,824765200,458,457,458,457,1191
|
|
20240321,143500,824220911,457,457,457,456,5413
|
|
20240321,143400,821747176,457,457,457,457,2234
|
|
20240321,143300,820726238,456,457,457,456,1166
|
|
20240321,143200,820194336,457,457,457,457,175
|
|
20240321,143100,820114361,457,456,457,456,3699
|
|
20240321,143000,818424617,456,457,457,456,2975
|
|
20240321,142900,817068016,456,456,456,456,1293
|
|
20240321,142800,816478408,456,456,457,456,17467
|
|
20240321,142700,808513455,457,457,457,457,6
|
|
20240321,142600,808510713,457,457,457,457,113
|
|
20240321,142500,808459072,456,457,457,456,986
|
|
20240321,142400,808008866,457,457,457,457,684
|
|
20240321,142300,807696278,457,456,457,456,2150
|
|
20240321,142200,806715728,457,456,457,456,980
|
|
20240321,142100,806267918,456,456,456,456,907
|
|
20240321,142000,805854326,456,457,457,456,307
|
|
20240321,141900,805714227,457,457,457,457,601
|
|
20240321,141800,805439570,457,457,457,457,4146
|
|
20240321,141700,803544848,457,456,457,456,4443
|
|
20240321,141600,801517840,456,457,457,456,1595
|
|
20240321,141500,800788931,457,457,457,457,363
|
|
20240321,141400,800623040,457,457,457,457,870
|
|
20240321,141300,800225450,456,456,456,456,750
|
|
20240321,141200,799883450,456,457,457,456,2121
|
|
20240321,141100,798916269,456,456,456,456,0
|
|
20240321,141000,798916269,456,457,457,456,2318
|
|
20240321,140900,797857261,457,457,457,457,0
|
|
20240321,140800,797857261,457,457,457,456,858
|
|
20240321,140700,797465156,456,456,456,456,0
|
|
20240321,140600,797465156,456,457,457,456,1137
|
|
20240321,140500,796945667,457,456,457,456,625
|
|
20240321,140400,796660467,456,456,456,456,694
|
|
20240321,140300,796344003,457,456,457,456,10395
|
|
20240321,140200,791603881,456,456,456,456,873
|
|
20240321,140100,791205793,456,456,457,456,2946
|
|
20240321,140000,789860913,457,457,457,457,100
|
|
20240321,135900,789815213,457,457,457,457,351
|
|
20240321,135800,789654806,456,456,456,456,1317
|
|
20240321,135700,789054254,456,457,457,456,221
|
|
20240321,135600,788953457,457,457,457,457,2226
|
|
20240321,135500,787936175,457,457,457,457,633
|
|
20240321,135400,787646894,457,457,457,457,2010
|
|
20240321,135300,786728324,457,457,457,457,1300
|
|
20240321,135200,786134224,457,457,457,456,635
|
|
20240321,135100,785844046,457,457,457,457,3103
|
|
20240321,135000,784425975,457,457,458,456,3743
|
|
20240321,134900,782714416,457,457,457,456,1870
|
|
20240321,134800,781861164,456,460,460,456,13050
|
|
20240321,134700,775884796,459,459,459,459,301
|
|
20240321,134600,775746637,460,459,460,459,3051
|
|
20240321,134500,774343178,460,460,460,460,420
|
|
20240321,134400,774149978,459,460,460,459,80
|
|
20240321,134300,774113235,459,459,459,458,547
|
|
20240321,134200,773862172,459,459,459,459,3980
|
|
20240321,134100,772035352,459,459,459,459,2009
|
|
20240321,134000,771113221,459,458,459,458,1048
|
|
20240321,133900,770632237,459,459,459,459,8802
|
|
20240321,133800,766592119,459,459,459,459,431
|
|
20240321,133700,766394290,459,459,459,459,1
|
|
20240321,133600,766393831,459,459,459,459,4
|
|
20240321,133500,766391995,459,459,459,459,4
|
|
20240321,133400,766390159,459,459,459,459,558
|
|
20240321,133300,766134037,459,459,459,459,534
|
|
20240321,133200,765888931,459,459,459,459,0
|
|
20240321,133100,765888931,459,458,459,458,2100
|
|
20240321,133000,764925131,459,458,459,458,1436
|
|
20240321,132900,764266879,458,458,458,458,604
|
|
20240321,132800,763990247,458,458,459,458,3719
|
|
20240321,132700,762283440,458,458,459,458,382
|
|
20240321,132600,762108437,459,458,459,458,3011
|
|
20240321,132500,760729398,459,458,459,458,2603
|
|
20240321,132400,759537221,458,458,458,458,11014
|
|
20240321,132300,754492809,458,458,458,458,1781
|
|
20240321,132200,753677111,458,458,458,458,501
|
|
20240321,132100,753447653,458,458,458,458,20
|
|
20240321,132000,753438493,456,456,456,456,2001
|
|
20240321,131900,752526037,456,458,458,456,7612
|
|
20240321,131800,749052737,457,457,457,457,10
|
|
20240321,131700,749048167,457,456,457,456,156
|
|
20240321,131600,748977025,456,456,456,456,0
|
|
20240321,131500,748977025,456,458,458,456,2482
|
|
20240321,131400,747843439,458,458,458,458,0
|
|
20240321,131300,747843439,458,458,458,458,25
|
|
20240321,131200,747831989,458,458,458,458,236
|
|
20240321,131100,747723901,458,458,458,458,7201
|
|
20240321,131000,744425843,458,459,459,458,124
|
|
20240321,130900,744368928,458,458,458,458,2937
|
|
20240321,130800,743023782,458,458,458,458,1200
|
|
20240321,130700,742474182,458,458,458,458,300
|
|
20240321,130600,742336782,458,458,458,456,3513
|
|
20240321,130500,740728118,456,457,457,456,4476
|
|
20240321,130400,738683486,457,457,457,457,204
|
|
20240321,130300,738590258,457,457,457,457,1127
|
|
20240321,130200,738075219,458,458,458,458,213
|
|
20240321,130100,737977665,458,458,458,458,5
|
|
20240321,130000,737975375,457,457,457,457,0
|
|
20240321,125900,737975375,457,457,457,457,144
|
|
20240321,125800,737909567,457,457,457,456,4695
|
|
20240321,125700,735763955,457,457,457,457,6052
|
|
20240321,125600,732998191,457,457,457,457,105
|
|
20240321,125500,732950206,457,457,457,457,107
|
|
20240321,125400,732901307,457,457,457,457,384
|
|
20240321,125300,732725819,457,457,457,457,499
|
|
20240321,125200,732497776,457,457,457,457,0
|
|
20240321,125100,732497776,457,457,457,457,797
|
|
20240321,125000,732133547,457,458,458,457,3145
|
|
20240321,124900,730693182,458,458,458,456,315
|
|
20240321,124800,730549363,458,458,458,458,38
|
|
20240321,124700,730531959,458,458,458,457,3009
|
|
20240321,124600,729156496,458,458,458,457,510
|
|
20240321,124500,728922921,458,457,458,456,3670
|
|
20240321,124400,727245440,457,457,457,456,2066
|
|
20240321,124300,726303101,457,457,457,456,463
|
|
20240321,124200,726091653,456,457,457,456,2313
|
|
20240321,124100,725034775,457,457,457,456,224
|
|
20240321,124000,724932510,457,455,457,455,349
|
|
20240321,123900,724773144,455,455,457,455,3458
|
|
20240321,123800,723198616,457,456,457,455,9791
|
|
20240321,123700,718740945,456,456,456,455,1370
|
|
20240321,123600,718117171,455,456,456,455,2505
|
|
20240321,123500,716976909,456,456,457,455,3166
|
|
20240321,123400,715533214,456,455,456,455,6777
|
|
20240321,123300,712449553,456,455,456,455,3373
|
|
20240321,123200,710914828,455,455,455,455,2202
|
|
20240321,123100,709912918,456,456,456,456,154
|
|
20240321,123000,709842694,456,456,456,455,8344
|
|
20240321,122900,706045742,455,456,456,455,2389
|
|
20240321,122800,704958341,456,455,457,455,2609
|
|
20240321,122700,703770634,455,456,456,455,3161
|
|
20240321,122600,702331684,456,456,456,456,30
|
|
20240321,122500,702318004,456,456,456,456,2668
|
|
20240321,122400,701101396,457,457,457,456,122
|
|
20240321,122300,701045643,457,457,457,457,854
|
|
20240321,122200,700655365,456,456,457,456,403
|
|
20240321,122100,700471312,457,456,457,456,2159
|
|
20240321,122000,699486658,456,457,457,456,3755
|
|
20240321,121900,697774366,456,457,457,456,1087
|
|
20240321,121800,697278693,458,457,458,456,4595
|
|
20240321,121700,695182272,457,456,457,456,2728
|
|
20240321,121600,693937576,456,457,457,456,2482
|
|
20240321,121500,692805773,457,457,457,456,1053
|
|
20240321,121400,692325057,457,457,457,457,462
|
|
20240321,121300,692113923,457,457,457,456,8638
|
|
20240321,121200,688166358,458,458,458,458,152
|
|
20240321,121100,688096742,458,458,458,458,106
|
|
20240321,121000,688048194,458,458,458,457,1579
|
|
20240321,120900,687326012,458,459,459,458,4455
|
|
20240321,120800,685281177,460,460,460,460,266
|
|
20240321,120700,685158817,460,459,460,459,1003
|
|
20240321,120600,684698437,460,460,460,458,668
|
|
20240321,120500,684391816,460,460,460,460,200
|
|
20240321,120400,684299816,462,458,462,458,43588
|
|
20240321,120300,664204228,459,459,459,459,101
|
|
20240321,120200,664157869,458,459,459,458,716
|
|
20240321,120100,663829425,459,459,459,459,0
|
|
20240321,120000,663829425,459,458,459,458,653
|
|
20240321,115900,663530061,458,457,458,457,2922
|
|
20240321,115800,662194627,456,456,456,456,1827
|
|
20240321,115700,661361515,456,455,456,455,1501
|
|
20240321,115600,660677060,456,455,456,455,2618
|
|
20240321,115500,659485518,455,457,457,455,12561
|
|
20240321,115400,653762629,457,457,457,457,0
|
|
20240321,115300,653762629,457,457,457,457,72
|
|
20240321,115200,653729725,457,456,457,456,140
|
|
20240321,115100,653665845,456,456,456,456,2198
|
|
20240321,115000,652663557,456,457,457,456,3954
|
|
20240321,114900,650860531,457,457,457,457,330
|
|
20240321,114800,650709721,459,459,459,459,12
|
|
20240321,114700,650704213,456,457,457,455,1433
|
|
20240321,114600,650051102,457,459,459,457,42
|
|
20240321,114500,650031868,459,456,459,455,10128
|
|
20240321,114400,645414489,455,456,456,455,6971
|
|
20240321,114300,642235715,456,456,456,456,2225
|
|
20240321,114200,641221115,456,456,456,456,8740
|
|
20240321,114100,637235675,456,458,458,456,12073
|
|
20240321,114000,631728962,459,459,459,459,570
|
|
20240321,113900,631467332,460,460,460,460,89
|
|
20240321,113800,631426392,461,458,461,456,6209
|
|
20240321,113700,628591273,457,458,458,457,652
|
|
20240321,113600,628292959,458,460,460,457,1914
|
|
20240321,113500,627416367,458,460,460,458,616
|
|
20240321,113400,627134207,458,458,458,458,1110
|
|
20240321,113300,626625827,457,458,458,457,2300
|
|
20240321,113200,625574227,461,459,461,458,2392
|
|
20240321,113100,624474415,458,462,462,458,578
|
|
20240321,113000,624209574,462,458,462,458,43308
|
|
20240321,112900,604221701,458,459,459,458,239
|
|
20240321,112800,604112027,458,459,459,458,1135
|
|
20240321,112700,603591373,459,459,459,459,147
|
|
20240321,112600,603523900,459,459,459,458,151
|
|
20240321,112500,603454592,458,459,460,457,183
|
|
20240321,112400,603370923,459,459,459,457,2603
|
|
20240321,112300,602179889,457,458,459,457,10759
|
|
20240321,112200,597260696,459,459,459,459,790
|
|
20240321,112100,596898086,460,460,460,460,3073
|
|
20240321,112000,595484506,460,460,460,460,1208
|
|
20240321,111900,594928826,460,460,460,460,1520
|
|
20240321,111800,594229626,460,460,460,460,6060
|
|
20240321,111700,591442026,460,459,460,459,12237
|
|
20240321,111600,585815366,459,457,462,457,37246
|
|
20240321,111500,568637672,458,457,458,457,3117
|
|
20240321,111400,567210444,458,457,458,456,1906
|
|
20240321,111300,566339006,457,456,457,456,3971
|
|
20240321,111200,564525086,455,456,457,455,17109
|
|
20240321,111100,556724069,457,458,458,456,28078
|
|
20240321,111000,543888671,459,459,459,458,2593
|
|
20240321,110900,542700884,459,459,459,458,325
|
|
20240321,110800,542551714,459,460,460,457,36031
|
|
20240321,110700,526026634,460,460,461,459,1255
|
|
20240321,110600,525449378,461,460,461,460,2391
|
|
20240321,110500,524349355,461,461,461,461,70
|
|
20240321,110400,524317085,461,461,461,460,2255
|
|
20240321,110300,523279595,461,461,461,460,19467
|
|
20240321,110200,514324223,461,460,461,460,720
|
|
20240321,110100,513993003,461,461,461,461,13
|
|
20240321,110000,513987010,461,461,462,460,1927
|
|
20240321,105900,513100263,461,461,461,461,6046
|
|
20240321,105800,510313057,462,462,462,462,353
|
|
20240321,105700,510149971,462,462,462,462,104
|
|
20240321,105600,510101923,462,462,462,462,602
|
|
20240321,105500,509823799,462,462,462,462,1001
|
|
20240321,105400,509361337,461,461,464,461,7765
|
|
20240321,105300,505781082,461,461,461,460,780
|
|
20240321,105200,505421652,461,461,461,460,13330
|
|
20240321,105100,499284347,462,462,462,462,1141
|
|
20240321,105000,498757205,462,463,464,461,4501
|
|
20240321,104900,496677578,463,464,464,463,36
|
|
20240321,104800,496660884,464,462,464,462,12
|
|
20240321,104700,496655338,462,463,464,461,10973
|
|
20240321,104600,491590911,464,463,464,462,6487
|
|
20240321,104500,488584964,462,464,464,462,5537
|
|
20240321,104400,486017247,464,463,464,463,1108
|
|
20240321,104300,485504235,464,464,464,464,527
|
|
20240321,104200,485259707,464,463,464,463,104
|
|
20240321,104100,485211455,464,463,464,463,2066
|
|
20240321,104000,484253561,463,462,464,462,5262
|
|
20240321,103900,481816998,463,462,463,462,1344
|
|
20240321,103800,481196063,463,462,463,462,301
|
|
20240321,103700,481057000,462,462,464,461,4552
|
|
20240321,103600,478951383,463,464,464,463,4901
|
|
20240321,103500,476678124,464,462,464,462,16
|
|
20240321,103400,476670720,462,461,462,461,75
|
|
20240321,103300,476636133,462,463,463,462,780
|
|
20240321,103200,476275772,463,463,463,463,4310
|
|
20240321,103100,474280242,460,461,461,460,2090
|
|
20240321,103000,473317640,460,461,461,460,2694
|
|
20240321,102900,472075707,461,461,461,461,64
|
|
20240321,102800,472046203,459,462,463,459,1425
|
|
20240321,102700,471390918,462,462,462,461,195
|
|
20240321,102600,471300943,461,460,461,460,13904
|
|
20240321,102500,464900294,460,461,461,460,2771
|
|
20240321,102400,463625626,460,461,461,460,2686
|
|
20240321,102300,462389554,461,460,461,460,4556
|
|
20240321,102200,460292787,460,460,460,458,2412
|
|
20240321,102100,459183283,460,460,461,458,73311
|
|
20240321,102000,425568353,460,461,461,460,6764
|
|
20240321,101900,422456701,461,461,461,460,126
|
|
20240321,101800,422398715,460,460,460,460,7643
|
|
20240321,101700,418882935,460,460,460,460,9241
|
|
20240321,101600,414632075,460,460,461,460,7314
|
|
20240321,101500,411266328,460,460,460,459,3351
|
|
20240321,101400,409726168,460,460,460,459,1131
|
|
20240321,101300,409206026,460,460,460,460,10308
|
|
20240321,101200,404464346,460,461,461,460,17928
|
|
20240321,101100,396217451,461,461,461,461,1
|
|
20240321,101000,396216990,460,461,461,460,1033
|
|
20240321,100900,395741753,461,462,462,461,5692
|
|
20240321,100800,393116875,462,463,463,462,1334
|
|
20240321,100700,392500539,463,463,463,463,250
|
|
20240321,100600,392384789,462,463,463,462,980
|
|
20240321,100500,391931050,463,461,463,461,1388
|
|
20240321,100400,391290574,461,461,461,460,1209
|
|
20240321,100300,390733274,461,461,461,460,2880
|
|
20240321,100200,389407166,461,461,461,461,501
|
|
20240321,100100,389176205,459,460,460,459,1744
|
|
20240321,100000,388373969,460,460,461,459,8745
|
|
20240321,095900,384351065,460,461,461,459,7361
|
|
20240321,095800,380971248,461,460,461,459,3643
|
|
20240321,095700,379296055,459,460,461,459,20040
|
|
20240321,095600,370084879,461,462,462,460,2003
|
|
20240321,095500,369161811,460,463,463,460,36681
|
|
20240321,095400,352263474,463,464,464,462,1314
|
|
20240321,095300,351656026,464,464,464,462,488
|
|
20240321,095200,351429681,464,462,464,461,10273
|
|
20240321,095100,346690563,465,465,466,462,5809
|
|
20240321,095000,343989328,465,467,468,462,19689
|
|
20240321,094900,334814075,467,464,467,462,37471
|
|
20240321,094800,317455809,464,462,464,462,5281
|
|
20240321,094700,315013788,461,462,462,460,4389
|
|
20240321,094600,312986576,462,460,462,460,7000
|
|
20240321,094500,309762576,460,461,462,460,8903
|
|
20240321,094400,305666698,461,461,461,461,522
|
|
20240321,094300,305426056,461,462,462,460,17958
|
|
20240321,094200,297160670,462,462,462,461,1486
|
|
20240321,094100,296475471,461,462,462,461,10000
|
|
20240321,094000,291861239,462,463,464,462,6404
|
|
20240321,093900,288896349,463,464,464,462,6088
|
|
20240321,093800,286074257,465,466,466,464,2630
|
|
20240321,093700,284851927,465,465,465,465,3450
|
|
20240321,093600,283247677,465,465,465,465,5603
|
|
20240321,093500,280642282,465,464,465,463,10222
|
|
20240321,093400,275909065,463,465,465,463,13029
|
|
20240321,093300,269875194,464,466,466,464,3570
|
|
20240321,093200,268216284,467,465,467,464,3328
|
|
20240321,093100,266669435,466,465,466,465,671
|
|
20240321,093000,266357418,465,464,465,464,310
|
|
20240321,092900,266213378,465,464,465,463,5372
|
|
20240321,092800,263724276,464,464,465,463,1311
|
|
20240321,092700,263115071,463,468,468,463,2578
|
|
20240321,092600,261917453,467,465,467,465,1812
|
|
20240321,092500,261074207,465,465,465,465,2382
|
|
20240321,092400,259966577,465,465,465,463,2260
|
|
20240321,092300,258917898,465,461,465,461,14502
|
|
20240321,092200,252226974,462,463,464,461,1986
|
|
20240321,092100,251309221,464,463,464,462,1686
|
|
20240321,092000,250529143,463,461,463,461,10293
|
|
20240321,091900,245774196,462,461,462,460,24754
|
|
20240321,091800,234382699,460,462,462,460,32820
|
|
20240321,091700,219250148,462,462,462,461,14713
|
|
20240321,091600,212452745,462,462,462,461,40922
|
|
20240321,091500,193585121,462,466,466,461,12482
|
|
20240321,091400,187819421,466,464,466,462,35877
|
|
20240321,091300,171202336,464,467,468,464,24516
|
|
20240321,091200,159792007,472,470,472,467,14774
|
|
20240321,091100,152864388,469,471,471,465,5569
|
|
20240321,091000,150260406,465,463,465,461,11813
|
|
20240321,090900,144785275,461,461,463,461,43805
|
|
20240321,090800,124590605,461,469,469,460,81637
|
|
20240321,090700,86714766,471,469,471,469,1342
|
|
20240321,090600,86084818,472,472,472,469,9124
|
|
20240321,090500,81792307,472,472,474,469,44794
|
|
20240321,090400,60725132,473,475,475,472,13321
|
|
20240321,090300,54421667,476,480,480,476,13211
|
|
20240321,090200,48127839,480,469,481,469,19616
|
|
20240321,090100,38778443,469,471,477,469,33297
|
|
20240321,090000,23129003,474,481,482,471,48275
|