612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190900,89057219,800,800,800,800,1857
|
|
20240304,190800,89057219,800,800,800,800,0
|
|
20240304,190700,89057219,800,800,800,800,0
|
|
20240304,190600,89057219,800,800,800,800,0
|
|
20240304,190500,89057219,800,800,800,800,0
|
|
20240304,190400,89057219,800,800,800,800,0
|
|
20240304,190300,89057219,800,800,800,800,0
|
|
20240304,190200,89057219,800,800,800,800,0
|
|
20240304,190100,89057219,800,800,800,800,0
|
|
20240304,190000,89057219,800,800,800,800,0
|
|
20240304,185900,89057219,800,800,800,800,0
|
|
20240304,185800,89057219,800,800,800,800,0
|
|
20240304,185700,89057219,800,800,800,800,0
|
|
20240304,185600,89057219,800,800,800,800,0
|
|
20240304,185500,89057219,800,800,800,800,0
|
|
20240304,185400,89057219,800,800,800,800,0
|
|
20240304,185300,89057219,800,800,800,800,0
|
|
20240304,185200,89057219,800,800,800,800,0
|
|
20240304,185100,89057219,800,800,800,800,0
|
|
20240304,185000,89057219,800,800,800,800,0
|
|
20240304,184900,89057219,800,800,800,800,0
|
|
20240304,184800,89057219,800,800,800,800,0
|
|
20240304,184700,89057219,800,800,800,800,0
|
|
20240304,184600,89057219,800,800,800,800,0
|
|
20240304,184500,89057219,800,800,800,800,0
|
|
20240304,184400,89057219,800,800,800,800,0
|
|
20240304,184300,89057219,800,800,800,800,0
|
|
20240304,184200,89057219,800,800,800,800,0
|
|
20240304,184100,89057219,800,800,800,800,0
|
|
20240304,184000,89057219,800,800,800,800,0
|
|
20240304,183900,89057219,800,800,800,800,1857
|
|
20240304,183800,89057219,800,800,800,800,0
|
|
20240304,183700,89057219,800,800,800,800,0
|
|
20240304,183600,89057219,800,800,800,800,0
|
|
20240304,183500,89057219,800,800,800,800,0
|
|
20240304,183400,89057219,800,800,800,800,0
|
|
20240304,183300,89057219,800,800,800,800,0
|
|
20240304,183200,89057219,800,800,800,800,0
|
|
20240304,183100,89057219,800,800,800,800,0
|
|
20240304,183000,89057219,800,800,800,800,0
|
|
20240304,182900,89057219,800,800,800,800,0
|
|
20240304,182800,89057219,800,800,800,800,0
|
|
20240304,182700,89057219,800,800,800,800,0
|
|
20240304,182600,89057219,800,800,800,800,0
|
|
20240304,182500,89057219,800,800,800,800,0
|
|
20240304,182400,89057219,800,800,800,800,0
|
|
20240304,182300,89057219,800,800,800,800,0
|
|
20240304,182200,89057219,800,800,800,800,0
|
|
20240304,182100,89057219,800,800,800,800,0
|
|
20240304,182000,89057219,800,800,800,800,0
|
|
20240304,181900,89057219,800,800,800,800,0
|
|
20240304,181800,89057219,800,800,800,800,0
|
|
20240304,181700,89057219,800,800,800,800,0
|
|
20240304,181600,89057219,800,800,800,800,0
|
|
20240304,181500,89057219,800,800,800,800,0
|
|
20240304,181400,89057219,800,800,800,800,0
|
|
20240304,181300,89057219,800,800,800,800,0
|
|
20240304,181200,89057219,800,800,800,800,0
|
|
20240304,181100,89057219,800,800,800,800,0
|
|
20240304,181000,89057219,800,800,800,800,0
|
|
20240304,180900,89057219,800,800,800,800,1857
|
|
20240304,180800,89057219,800,800,800,800,0
|
|
20240304,180700,89057219,800,800,800,800,0
|
|
20240304,180600,89057219,800,800,800,800,0
|
|
20240304,180500,89057219,800,800,800,800,0
|
|
20240304,180400,89057219,800,800,800,800,0
|
|
20240304,180300,89057219,800,800,800,800,0
|
|
20240304,180200,89057219,800,800,800,800,0
|
|
20240304,180100,89057219,800,800,800,800,0
|
|
20240304,180000,89057219,800,800,800,800,0
|
|
20240304,175900,89057219,800,800,800,800,0
|
|
20240304,175800,89057219,800,800,800,800,0
|
|
20240304,175700,89057219,800,800,800,800,0
|
|
20240304,175600,89057219,800,800,800,800,0
|
|
20240304,175500,89057219,800,800,800,800,0
|
|
20240304,175400,89057219,800,800,800,800,0
|
|
20240304,175300,89057219,800,800,800,800,0
|
|
20240304,175200,89057219,800,800,800,800,0
|
|
20240304,175100,89057219,800,800,800,800,0
|
|
20240304,175000,89057219,800,800,800,800,0
|
|
20240304,174900,89057219,800,800,800,800,0
|
|
20240304,174800,89057219,800,800,800,800,0
|
|
20240304,174700,89057219,800,800,800,800,0
|
|
20240304,174600,89057219,800,800,800,800,0
|
|
20240304,174500,89057219,800,800,800,800,0
|
|
20240304,174400,89057219,800,800,800,800,0
|
|
20240304,174300,89057219,800,800,800,800,0
|
|
20240304,174200,89057219,800,800,800,800,0
|
|
20240304,174100,89057219,800,800,800,800,0
|
|
20240304,174000,89057219,800,800,800,800,0
|
|
20240304,173900,89057219,800,800,800,800,1857
|
|
20240304,173800,89057219,800,800,800,800,0
|
|
20240304,173700,89057219,800,800,800,800,0
|
|
20240304,173600,89057219,800,800,800,800,0
|
|
20240304,173500,89057219,800,800,800,800,0
|
|
20240304,173400,89057219,800,800,800,800,0
|
|
20240304,173300,89057219,800,800,800,800,0
|
|
20240304,173200,89057219,800,800,800,800,0
|
|
20240304,173100,89057219,800,800,800,800,0
|
|
20240304,173000,89057219,800,800,800,800,0
|
|
20240304,172900,89057219,800,800,800,800,0
|
|
20240304,172800,89057219,800,800,800,800,0
|
|
20240304,172700,89057219,800,800,800,800,0
|
|
20240304,172600,89057219,800,800,800,800,0
|
|
20240304,172500,89057219,800,800,800,800,0
|
|
20240304,172400,89057219,800,800,800,800,0
|
|
20240304,172300,89057219,800,800,800,800,0
|
|
20240304,172200,89057219,800,800,800,800,0
|
|
20240304,172100,89057219,800,800,800,800,0
|
|
20240304,172000,89057219,800,800,800,800,0
|
|
20240304,171900,89057219,800,800,800,800,0
|
|
20240304,171800,89057219,800,800,800,800,0
|
|
20240304,171700,89057219,800,800,800,800,0
|
|
20240304,171600,89057219,800,800,800,800,0
|
|
20240304,171500,89057219,800,800,800,800,0
|
|
20240304,171400,89057219,800,800,800,800,0
|
|
20240304,171300,89057219,800,800,800,800,0
|
|
20240304,171200,89057219,800,800,800,800,0
|
|
20240304,171100,89057219,800,800,800,800,0
|
|
20240304,171000,89057219,800,800,800,800,0
|
|
20240304,170900,89057219,800,800,800,800,1857
|
|
20240304,170800,89057219,800,800,800,800,0
|
|
20240304,170700,89057219,800,800,800,800,0
|
|
20240304,170600,89057219,800,800,800,800,0
|
|
20240304,170500,89057219,800,800,800,800,0
|
|
20240304,170400,89057219,800,800,800,800,0
|
|
20240304,170300,89057219,800,800,800,800,0
|
|
20240304,170200,89057219,800,800,800,800,0
|
|
20240304,170100,89057219,800,800,800,800,0
|
|
20240304,170000,89057219,800,800,800,800,0
|
|
20240304,165900,89057219,800,800,800,800,0
|
|
20240304,165800,89057219,800,800,800,800,0
|
|
20240304,165700,89057219,800,800,800,800,0
|
|
20240304,165600,89057219,800,800,800,800,0
|
|
20240304,165500,89057219,800,800,800,800,0
|
|
20240304,165400,89057219,800,800,800,800,0
|
|
20240304,165300,89057219,800,800,800,800,0
|
|
20240304,165200,89057219,800,800,800,800,0
|
|
20240304,165100,89057219,800,800,800,800,0
|
|
20240304,165000,89057219,800,800,800,800,0
|
|
20240304,164900,89057219,800,800,800,800,0
|
|
20240304,164800,89057219,800,800,800,800,0
|
|
20240304,164700,89057219,800,800,800,800,0
|
|
20240304,164600,89057219,800,800,800,800,0
|
|
20240304,164500,89057219,800,800,800,800,0
|
|
20240304,164400,89057219,800,800,800,800,0
|
|
20240304,164300,89057219,800,800,800,800,0
|
|
20240304,164200,89057219,800,800,800,800,0
|
|
20240304,164100,89057219,800,800,800,800,0
|
|
20240304,164000,89057219,800,800,800,800,0
|
|
20240304,163900,89057219,800,800,800,800,1857
|
|
20240304,163800,89057219,800,800,800,800,0
|
|
20240304,163700,89057219,800,800,800,800,0
|
|
20240304,163600,89057219,800,800,800,800,0
|
|
20240304,163500,89057219,800,800,800,800,0
|
|
20240304,163400,89057219,800,800,800,800,0
|
|
20240304,163300,89057219,800,800,800,800,0
|
|
20240304,163200,89057219,800,800,800,800,0
|
|
20240304,163100,89057219,800,800,800,800,0
|
|
20240304,163000,89057219,800,800,800,800,0
|
|
20240304,162900,89057219,800,800,800,800,0
|
|
20240304,162800,89057219,800,800,800,800,0
|
|
20240304,162700,89057219,800,800,800,800,0
|
|
20240304,162600,89057219,800,800,800,800,0
|
|
20240304,162500,89057219,800,800,800,800,0
|
|
20240304,162400,89057219,800,800,800,800,0
|
|
20240304,162300,89057219,800,800,800,800,0
|
|
20240304,162200,89057219,800,800,800,800,0
|
|
20240304,162100,89057219,800,800,800,800,0
|
|
20240304,162000,89057219,800,800,800,800,0
|
|
20240304,161900,89057219,800,800,800,800,0
|
|
20240304,161800,89057219,800,800,800,800,0
|
|
20240304,161700,89057219,800,800,800,800,0
|
|
20240304,161600,89057219,800,800,800,800,0
|
|
20240304,161500,89057219,800,800,800,800,0
|
|
20240304,161400,89057219,800,800,800,800,0
|
|
20240304,161300,89057219,800,800,800,800,0
|
|
20240304,161200,89057219,800,800,800,800,0
|
|
20240304,161100,89057219,800,800,800,800,0
|
|
20240304,161000,89057219,800,800,800,800,0
|
|
20240304,160900,89057219,800,800,800,800,1857
|
|
20240304,160800,89057219,800,800,800,800,0
|
|
20240304,160700,89057219,800,800,800,800,0
|
|
20240304,160600,89057219,800,800,800,800,0
|
|
20240304,160500,89057219,800,800,800,800,0
|
|
20240304,160400,89057219,800,800,800,800,0
|
|
20240304,160300,89057219,800,800,800,800,0
|
|
20240304,160200,89057219,800,800,800,800,0
|
|
20240304,160100,89057219,800,800,800,800,0
|
|
20240304,160000,89057219,800,800,800,800,0
|
|
20240304,155900,89057219,800,800,800,800,0
|
|
20240304,155800,89057219,800,800,800,800,0
|
|
20240304,155700,89057219,800,800,800,800,0
|
|
20240304,155600,89057219,800,800,800,800,0
|
|
20240304,155500,89057219,800,800,800,800,0
|
|
20240304,155400,89057219,800,800,800,800,0
|
|
20240304,155300,89057219,800,800,800,800,0
|
|
20240304,155200,89057219,800,800,800,800,0
|
|
20240304,155100,89057219,800,800,800,800,0
|
|
20240304,155000,89057219,800,800,800,800,0
|
|
20240304,154900,89057219,800,800,800,800,0
|
|
20240304,154800,89057219,800,800,800,800,0
|
|
20240304,154700,89057219,800,800,800,800,0
|
|
20240304,154600,89057219,800,800,800,800,0
|
|
20240304,154500,89057219,800,800,800,800,0
|
|
20240304,154400,89057219,800,800,800,800,0
|
|
20240304,154300,89057219,800,800,800,800,0
|
|
20240304,154200,89057219,800,800,800,800,0
|
|
20240304,154100,89057219,800,800,800,800,0
|
|
20240304,154000,89057219,800,800,800,800,0
|
|
20240304,153900,89057219,800,800,800,800,1857
|
|
20240304,153800,89057219,800,800,800,800,0
|
|
20240304,153700,89057219,800,800,800,800,0
|
|
20240304,153600,89057219,800,800,800,800,0
|
|
20240304,153500,89057219,800,800,800,800,0
|
|
20240304,153400,89057219,800,800,800,800,0
|
|
20240304,153300,89057219,800,800,800,800,0
|
|
20240304,153200,89057219,800,800,800,800,0
|
|
20240304,153100,89057219,800,800,800,800,0
|
|
20240304,153000,89057219,800,800,800,800,1857
|
|
20240304,152900,87571619,799,799,799,799,0
|
|
20240304,152800,87571619,799,799,799,799,0
|
|
20240304,152700,87571619,799,799,799,799,0
|
|
20240304,152600,87571619,799,799,799,799,0
|
|
20240304,152500,87571619,799,799,799,799,0
|
|
20240304,152400,87571619,799,799,799,799,0
|
|
20240304,152300,87571619,799,799,799,799,0
|
|
20240304,152200,87571619,799,799,799,799,0
|
|
20240304,152100,87571619,799,799,799,799,0
|
|
20240304,152000,87571619,799,799,799,799,0
|
|
20240304,151900,87571619,799,799,799,799,0
|
|
20240304,151800,87571619,799,798,799,798,2251
|
|
20240304,151700,85773566,798,798,798,798,0
|
|
20240304,151600,85773566,798,798,798,798,0
|
|
20240304,151500,85773566,798,798,798,798,0
|
|
20240304,151400,85773566,798,798,798,798,2
|
|
20240304,151300,85771970,797,797,797,797,0
|
|
20240304,151200,85771970,797,797,797,797,0
|
|
20240304,151100,85771970,797,797,797,797,0
|
|
20240304,151000,85771970,797,797,797,797,3
|
|
20240304,150900,85769579,797,797,797,797,0
|
|
20240304,150800,85769579,797,797,797,797,11
|
|
20240304,150700,85760812,797,797,797,797,200
|
|
20240304,150600,85601412,797,797,797,797,0
|
|
20240304,150500,85601412,797,797,797,797,200
|
|
20240304,150400,85442012,797,797,797,797,895
|
|
20240304,150300,84728697,797,797,797,797,2
|
|
20240304,150200,84727103,797,797,797,797,3332
|
|
20240304,150100,82071499,797,797,797,797,1
|
|
20240304,150000,82070702,797,797,797,797,0
|
|
20240304,145900,82070702,797,797,797,797,200
|
|
20240304,145800,81911302,797,797,797,797,0
|
|
20240304,145700,81911302,797,797,797,797,0
|
|
20240304,145600,81911302,797,797,797,797,0
|
|
20240304,145500,81911302,797,797,797,797,1
|
|
20240304,145400,81910505,797,797,797,797,0
|
|
20240304,145300,81910505,797,797,797,797,1
|
|
20240304,145200,81909708,798,798,798,798,3
|
|
20240304,145100,81907314,798,798,798,798,9
|
|
20240304,145000,81900132,798,798,798,798,0
|
|
20240304,144900,81900132,798,797,798,797,1401
|
|
20240304,144800,80783534,798,798,798,798,1
|
|
20240304,144700,80782736,797,797,797,797,3000
|
|
20240304,144600,78391736,798,798,798,798,0
|
|
20240304,144500,78391736,798,798,798,798,0
|
|
20240304,144400,78391736,798,798,798,798,0
|
|
20240304,144300,78391736,798,798,798,798,0
|
|
20240304,144200,78391736,798,798,798,798,50
|
|
20240304,144100,78351836,798,798,798,798,1
|
|
20240304,144000,78351038,798,798,798,798,0
|
|
20240304,143900,78351038,798,798,798,798,0
|
|
20240304,143800,78351038,798,798,798,798,0
|
|
20240304,143700,78351038,798,798,798,798,0
|
|
20240304,143600,78351038,798,798,798,798,0
|
|
20240304,143500,78351038,798,798,798,798,2
|
|
20240304,143400,78349442,798,798,798,798,1
|
|
20240304,143300,78348644,798,798,798,798,0
|
|
20240304,143200,78348644,798,798,798,798,0
|
|
20240304,143100,78348644,798,798,798,798,0
|
|
20240304,143000,78348644,798,798,798,798,5
|
|
20240304,142900,78344654,797,797,797,797,0
|
|
20240304,142800,78344654,797,797,797,797,0
|
|
20240304,142700,78344654,797,797,797,797,0
|
|
20240304,142600,78344654,797,797,797,797,0
|
|
20240304,142500,78344654,797,797,797,797,0
|
|
20240304,142400,78344654,797,797,797,797,0
|
|
20240304,142300,78344654,797,797,797,797,1
|
|
20240304,142200,78343857,797,797,797,797,0
|
|
20240304,142100,78343857,797,797,797,797,0
|
|
20240304,142000,78343857,797,797,797,797,455
|
|
20240304,141900,77981222,797,797,797,797,0
|
|
20240304,141800,77981222,797,797,797,797,45
|
|
20240304,141700,77945357,797,797,797,797,11
|
|
20240304,141600,77936590,797,797,797,797,0
|
|
20240304,141500,77936590,797,797,797,797,0
|
|
20240304,141400,77936590,797,798,798,797,1236
|
|
20240304,141300,76950862,798,798,798,798,0
|
|
20240304,141200,76950862,798,798,798,798,0
|
|
20240304,141100,76950862,798,798,798,798,0
|
|
20240304,141000,76950862,798,798,798,798,0
|
|
20240304,140900,76950862,798,798,798,798,0
|
|
20240304,140800,76950862,798,798,798,798,0
|
|
20240304,140700,76950862,798,798,798,798,0
|
|
20240304,140600,76950862,798,798,798,798,1000
|
|
20240304,140500,76152862,798,798,798,798,0
|
|
20240304,140400,76152862,798,798,798,798,0
|
|
20240304,140300,76152862,798,798,798,798,1
|
|
20240304,140200,76152064,798,798,798,798,0
|
|
20240304,140100,76152064,798,798,798,798,0
|
|
20240304,140000,76152064,798,798,798,798,0
|
|
20240304,135900,76152064,798,798,798,798,50
|
|
20240304,135800,76112164,798,798,798,798,33
|
|
20240304,135700,76085830,798,798,798,798,0
|
|
20240304,135600,76085830,798,798,798,798,49
|
|
20240304,135500,76046728,798,798,798,798,0
|
|
20240304,135400,76046728,798,800,800,798,49
|
|
20240304,135300,76007596,798,798,800,798,464
|
|
20240304,135200,75637314,798,798,798,798,0
|
|
20240304,135100,75637314,798,798,798,798,34
|
|
20240304,135000,75610182,798,798,798,798,0
|
|
20240304,134900,75610182,798,798,798,798,60
|
|
20240304,134800,75562302,798,798,798,798,23
|
|
20240304,134700,75543948,798,798,798,798,0
|
|
20240304,134600,75543948,798,798,798,798,45
|
|
20240304,134500,75508038,798,798,798,798,70
|
|
20240304,134400,75452178,798,798,798,798,37
|
|
20240304,134300,75422652,798,798,798,798,48
|
|
20240304,134200,75384348,798,798,798,798,0
|
|
20240304,134100,75384348,798,798,798,798,35
|
|
20240304,134000,75356418,799,799,799,799,100
|
|
20240304,133900,75276518,798,798,798,798,44
|
|
20240304,133800,75241406,799,799,799,799,329
|
|
20240304,133700,74978535,799,799,799,799,0
|
|
20240304,133600,74978535,799,799,799,799,51
|
|
20240304,133500,74937786,799,799,799,799,0
|
|
20240304,133400,74937786,799,799,799,799,32
|
|
20240304,133300,74912218,800,800,800,799,52
|
|
20240304,133200,74870668,799,799,799,799,0
|
|
20240304,133100,74870668,799,799,799,799,33
|
|
20240304,133000,74844301,799,799,799,799,0
|
|
20240304,132900,74844301,799,799,799,799,48
|
|
20240304,132800,74805949,799,799,799,799,34
|
|
20240304,132700,74778783,800,800,800,800,1
|
|
20240304,132600,74777983,800,799,800,799,60
|
|
20240304,132500,74730042,799,799,799,799,0
|
|
20240304,132400,74730042,799,799,799,799,24
|
|
20240304,132300,74710866,800,798,800,798,274
|
|
20240304,132200,74491940,798,798,798,798,0
|
|
20240304,132100,74491940,798,798,798,798,23
|
|
20240304,132000,74473586,798,798,798,798,0
|
|
20240304,131900,74473586,798,798,798,798,48
|
|
20240304,131800,74435282,798,799,800,798,25035
|
|
20240304,131700,54408444,798,798,798,798,827
|
|
20240304,131600,53748498,797,798,798,797,1043
|
|
20240304,131500,52916227,797,797,797,797,0
|
|
20240304,131400,52916227,797,797,797,797,39
|
|
20240304,131300,52885144,797,797,797,797,46
|
|
20240304,131200,52848482,797,797,797,797,0
|
|
20240304,131100,52848482,797,798,798,797,45
|
|
20240304,131000,52812609,798,797,798,797,165
|
|
20240304,130900,52680940,797,797,797,797,48
|
|
20240304,130800,52642684,797,797,797,797,36
|
|
20240304,130700,52613992,797,797,797,797,0
|
|
20240304,130600,52613992,797,797,797,797,53
|
|
20240304,130500,52571751,797,797,797,797,0
|
|
20240304,130400,52571751,797,797,797,797,35
|
|
20240304,130300,52543856,797,797,797,797,51
|
|
20240304,130200,52503209,797,797,797,797,200
|
|
20240304,130100,52343809,797,797,797,797,33
|
|
20240304,130000,52317508,797,797,797,797,2
|
|
20240304,125900,52315914,797,797,797,797,47
|
|
20240304,125800,52278455,797,797,797,797,44
|
|
20240304,125700,52243387,797,797,797,797,1
|
|
20240304,125600,52242590,797,797,797,797,47
|
|
20240304,125500,52205131,797,797,797,797,0
|
|
20240304,125400,52205131,797,797,798,797,42
|
|
20240304,125300,52171656,797,797,797,797,45
|
|
20240304,125200,52135791,797,797,797,797,0
|
|
20240304,125100,52135791,797,797,797,797,38
|
|
20240304,125000,52105505,797,797,797,797,5
|
|
20240304,124900,52101520,797,797,797,797,61
|
|
20240304,124800,52052903,797,797,797,797,686
|
|
20240304,124700,51506161,797,797,797,797,0
|
|
20240304,124600,51506161,797,797,797,797,590
|
|
20240304,124500,51035931,797,797,797,797,0
|
|
20240304,124400,51035931,797,797,797,797,39
|
|
20240304,124300,51004848,797,798,798,797,477
|
|
20240304,124200,50624204,798,798,798,798,0
|
|
20240304,124100,50624204,798,799,799,798,1035
|
|
20240304,124000,49797274,799,798,799,797,184
|
|
20240304,123900,49650419,797,798,798,797,31
|
|
20240304,123800,49625682,797,797,797,797,241
|
|
20240304,123700,49433605,797,797,797,797,0
|
|
20240304,123600,49433605,797,797,797,797,127
|
|
20240304,123500,49332386,798,798,798,798,0
|
|
20240304,123400,49332386,798,798,798,798,29
|
|
20240304,123300,49309244,798,797,798,797,67
|
|
20240304,123200,49255834,798,797,798,797,19
|
|
20240304,123100,49240673,797,797,797,797,268
|
|
20240304,123000,49027077,796,796,796,796,2
|
|
20240304,122900,49025485,796,796,796,796,60
|
|
20240304,122800,48977725,796,796,797,796,530
|
|
20240304,122700,48555343,796,796,796,796,0
|
|
20240304,122600,48555343,796,796,796,796,51
|
|
20240304,122500,48514747,796,796,796,796,0
|
|
20240304,122400,48514747,796,797,797,796,183
|
|
20240304,122300,48368929,797,796,797,796,48
|
|
20240304,122200,48330719,796,796,796,796,0
|
|
20240304,122100,48330719,796,797,797,796,40
|
|
20240304,122000,48298878,797,796,797,796,6
|
|
20240304,121900,48294100,796,796,796,796,57
|
|
20240304,121800,48248728,796,796,796,796,1231
|
|
20240304,121700,47268852,797,797,797,797,120
|
|
20240304,121600,47173212,797,796,797,796,763
|
|
20240304,121500,46565163,796,796,796,796,0
|
|
20240304,121400,46565163,796,796,796,796,526
|
|
20240304,121300,46146467,796,796,796,796,57
|
|
20240304,121200,46101095,796,796,796,796,2
|
|
20240304,121100,46099503,796,796,796,796,27
|
|
20240304,121000,46078011,796,796,796,796,3
|
|
20240304,120900,46075623,797,797,797,796,1193
|
|
20240304,120800,45124853,797,797,797,797,40
|
|
20240304,120700,45092973,797,797,797,797,0
|
|
20240304,120600,45092973,797,797,797,797,43
|
|
20240304,120500,45058702,797,797,797,797,700
|
|
20240304,120400,44500802,797,797,797,797,47
|
|
20240304,120300,44463343,797,797,798,797,133
|
|
20240304,120200,44357261,798,798,798,798,2
|
|
20240304,120100,44355665,797,797,797,797,33
|
|
20240304,120000,44329364,797,797,797,797,3
|
|
20240304,115900,44326973,797,797,797,797,47
|
|
20240304,115800,44289514,797,797,797,797,40
|
|
20240304,115700,44257634,797,797,797,797,0
|
|
20240304,115600,44257634,797,797,797,797,50
|
|
20240304,115500,44217784,797,797,797,797,10
|
|
20240304,115400,44209814,797,797,797,797,49
|
|
20240304,115300,44170761,797,797,797,797,70
|
|
20240304,115200,44114971,798,798,798,798,0
|
|
20240304,115100,44114971,798,798,798,798,1
|
|
20240304,115000,44114173,798,796,798,796,4
|
|
20240304,114900,44110987,798,797,798,796,1375
|
|
20240304,114800,43014428,797,797,797,797,42
|
|
20240304,114700,42980954,797,797,797,797,0
|
|
20240304,114600,42980954,797,797,797,797,46
|
|
20240304,114500,42944292,797,797,797,797,0
|
|
20240304,114400,42944292,797,797,797,797,42
|
|
20240304,114300,42910818,797,796,797,796,234
|
|
20240304,114200,42724379,797,797,797,797,75
|
|
20240304,114100,42664604,796,796,796,796,28
|
|
20240304,114000,42642316,796,796,796,796,4
|
|
20240304,113900,42639132,796,800,800,796,49
|
|
20240304,113800,42600124,796,797,799,796,4011
|
|
20240304,113700,39399681,797,796,797,796,992
|
|
20240304,113600,38609058,796,796,797,796,64
|
|
20240304,113500,38558110,797,797,797,797,14
|
|
20240304,113400,38546952,796,796,796,796,112
|
|
20240304,113300,38457800,796,797,797,796,64
|
|
20240304,113200,38406855,796,796,796,796,0
|
|
20240304,113100,38406855,796,796,796,796,25
|
|
20240304,113000,38386955,796,796,796,796,182
|
|
20240304,112900,38242083,795,795,795,795,57
|
|
20240304,112800,38196768,796,796,796,796,862
|
|
20240304,112700,37510616,797,796,797,796,13
|
|
20240304,112600,37500267,796,796,796,796,1112
|
|
20240304,112500,36615115,796,796,796,796,12
|
|
20240304,112400,36605563,796,796,796,796,50
|
|
20240304,112300,36565763,796,796,796,796,61
|
|
20240304,112200,36517207,796,796,796,796,1012
|
|
20240304,112100,35711655,796,796,796,796,49
|
|
20240304,112000,35672651,796,796,796,796,6
|
|
20240304,111900,35667875,796,796,796,796,148
|
|
20240304,111800,35550067,795,795,796,795,31
|
|
20240304,111700,35525421,795,795,795,795,0
|
|
20240304,111600,35525421,795,795,795,795,60
|
|
20240304,111500,35477721,795,795,795,795,2
|
|
20240304,111400,35476131,795,795,796,795,472
|
|
20240304,111300,35100455,795,795,795,795,49
|
|
20240304,111200,35061500,796,796,796,796,0
|
|
20240304,111100,35061500,796,796,796,796,18
|
|
20240304,111000,35047172,796,796,796,796,3
|
|
20240304,110900,35044784,796,796,796,796,46
|
|
20240304,110800,35008168,796,795,796,795,1695
|
|
20240304,110700,33658994,796,796,796,796,2353
|
|
20240304,110600,31786006,796,797,797,796,2414
|
|
20240304,110500,29864458,797,797,797,797,0
|
|
20240304,110400,29864458,797,797,797,796,50
|
|
20240304,110300,29824647,797,797,797,797,2446
|
|
20240304,110200,27875185,797,797,797,797,10
|
|
20240304,110100,27867215,797,797,797,797,41
|
|
20240304,110000,27834538,797,797,798,797,202
|
|
20240304,105900,27673444,797,797,797,797,57
|
|
20240304,105800,27628015,797,797,797,797,43
|
|
20240304,105700,27593744,797,798,798,797,17
|
|
20240304,105600,27580189,798,797,798,797,68
|
|
20240304,105500,27525983,799,797,799,797,189
|
|
20240304,105400,27375182,797,797,797,797,471
|
|
20240304,105300,26999795,797,798,798,797,52
|
|
20240304,105200,26958349,798,798,798,798,1
|
|
20240304,105100,26957551,797,798,798,797,334
|
|
20240304,105000,26691352,797,798,798,797,210
|
|
20240304,104900,26523870,798,798,798,798,75
|
|
20240304,104800,26464020,798,797,798,797,26
|
|
20240304,104700,26443294,797,797,797,797,0
|
|
20240304,104600,26443294,797,797,797,797,53
|
|
20240304,104500,26401053,798,798,798,798,2
|
|
20240304,104400,26399457,799,797,799,797,43
|
|
20240304,104300,26365175,797,797,797,797,49
|
|
20240304,104200,26326122,797,797,797,797,0
|
|
20240304,104100,26326122,797,797,797,797,356
|
|
20240304,104000,26042390,797,797,797,797,1661
|
|
20240304,103900,24718573,797,797,797,797,50
|
|
20240304,103800,24678723,797,799,799,797,17
|
|
20240304,103700,24665172,800,800,800,800,1001
|
|
20240304,103600,23864372,797,799,799,797,6026
|
|
20240304,103500,19055763,799,799,799,799,8
|
|
20240304,103400,19049371,799,799,799,799,35
|
|
20240304,103300,19021406,799,799,799,799,55
|
|
20240304,103200,18977461,799,799,799,799,9
|
|
20240304,103100,18970270,799,799,799,799,47
|
|
20240304,103000,18932717,799,799,799,799,13
|
|
20240304,102900,18922330,799,799,799,799,57
|
|
20240304,102800,18876787,799,799,799,799,50
|
|
20240304,102700,18836837,799,799,799,799,10
|
|
20240304,102600,18828847,799,799,799,799,1428
|
|
20240304,102500,17687875,799,799,799,799,9
|
|
20240304,102400,17680684,799,799,799,799,45
|
|
20240304,102300,17644729,799,800,800,799,119
|
|
20240304,102200,17549588,799,799,799,799,10
|
|
20240304,102100,17541598,799,799,799,799,46
|
|
20240304,102000,17504844,799,799,799,799,13
|
|
20240304,101900,17494457,799,799,799,799,305
|
|
20240304,101800,17250762,799,799,799,799,54
|
|
20240304,101700,17207616,799,799,799,799,11
|
|
20240304,101600,17198827,799,799,799,799,67
|
|
20240304,101500,17145294,799,799,799,799,60
|
|
20240304,101400,17097354,799,799,799,799,41
|
|
20240304,101300,17064595,799,798,799,798,1052
|
|
20240304,101200,16224099,800,799,800,799,1021
|
|
20240304,101100,15408299,798,798,798,798,33
|
|
20240304,101000,15381965,798,798,798,798,3
|
|
20240304,100900,15379571,798,799,799,798,873
|
|
20240304,100800,14682086,799,799,799,799,1054
|
|
20240304,100700,13839940,800,799,800,799,140
|
|
20240304,100600,13727949,799,800,800,799,565
|
|
20240304,100500,13276512,799,799,799,799,9
|
|
20240304,100400,13269321,799,798,799,798,692
|
|
20240304,100300,12716418,798,798,798,798,53
|
|
20240304,100200,12674124,798,798,798,798,0
|
|
20240304,100100,12674124,798,798,798,798,29
|
|
20240304,100000,12650982,798,798,798,798,620
|
|
20240304,095900,12156222,798,798,798,798,57
|
|
20240304,095800,12110736,798,799,799,798,2206
|
|
20240304,095700,10348175,799,799,799,799,8
|
|
20240304,095600,10341783,799,799,799,799,52
|
|
20240304,095500,10300235,800,799,800,799,18
|
|
20240304,095400,10285843,799,799,799,799,330
|
|
20240304,095300,10022173,799,799,799,799,65
|
|
20240304,095200,9970238,800,800,800,800,101
|
|
20240304,095100,9889438,799,799,799,799,38
|
|
20240304,095000,9859076,799,799,799,799,11
|
|
20240304,094900,9850287,799,799,799,799,1301
|
|
20240304,094800,8810788,799,799,799,799,626
|
|
20240304,094700,8310614,799,799,799,799,691
|
|
20240304,094600,7758505,799,800,800,799,46
|
|
20240304,094500,7721749,800,800,800,800,31
|
|
20240304,094400,7696949,799,799,800,799,297
|
|
20240304,094300,7459399,799,799,799,799,43
|
|
20240304,094200,7425042,800,800,800,800,10
|
|
20240304,094100,7417042,800,800,800,800,1049
|
|
20240304,094000,6577842,801,799,801,799,37
|
|
20240304,093900,6548211,799,799,799,799,2
|
|
20240304,093800,6546613,800,801,801,799,27
|
|
20240304,093700,6525035,801,800,801,800,50
|
|
20240304,093600,6485013,801,801,801,801,1016
|
|
20240304,093500,5671197,801,800,801,800,14
|
|
20240304,093400,5659990,801,801,801,801,5
|
|
20240304,093300,5655985,800,801,801,800,254
|
|
20240304,093200,5452783,801,801,801,801,1013
|
|
20240304,093100,4641370,801,801,801,801,6
|
|
20240304,093000,4636564,801,800,801,800,13
|
|
20240304,092900,4626155,800,800,800,800,1
|
|
20240304,092800,4625355,801,800,801,800,210
|
|
20240304,092700,4457150,800,800,800,800,0
|
|
20240304,092600,4457150,800,799,800,799,72
|
|
20240304,092500,4399551,799,799,799,799,0
|
|
20240304,092400,4399551,799,799,799,799,129
|
|
20240304,092300,4296480,799,800,800,799,572
|
|
20240304,092200,3839436,800,800,800,800,300
|
|
20240304,092100,3599436,799,799,799,799,0
|
|
20240304,092000,3599436,799,799,799,799,8
|
|
20240304,091900,3593044,799,799,799,799,1502
|
|
20240304,091800,2392946,799,799,799,799,5
|
|
20240304,091700,2388951,799,799,799,799,0
|
|
20240304,091600,2388951,799,800,800,799,5
|
|
20240304,091500,2384953,800,800,800,800,2
|
|
20240304,091400,2383353,799,799,799,799,5
|
|
20240304,091300,2379358,799,799,799,799,0
|
|
20240304,091200,2379358,799,799,799,799,9
|
|
20240304,091100,2372167,800,800,800,800,551
|
|
20240304,091000,1931367,798,799,799,798,537
|
|
20240304,090900,1502307,799,800,800,799,97
|
|
20240304,090800,1424708,800,799,800,799,637
|
|
20240304,090700,915121,801,801,801,801,187
|
|
20240304,090600,765334,800,800,800,800,422
|
|
20240304,090500,427734,801,801,801,801,1
|
|
20240304,090400,426933,801,801,801,801,44
|
|
20240304,090300,391689,801,801,801,801,52
|
|
20240304,090200,350037,801,801,801,801,0
|
|
20240304,090100,350037,801,801,801,801,0
|
|
20240304,090000,350037,801,801,801,801,437
|