612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190900,123519232,798,798,798,798,441
|
|
20240307,190800,123519232,798,798,798,798,0
|
|
20240307,190700,123519232,798,798,798,798,0
|
|
20240307,190600,123519232,798,798,798,798,0
|
|
20240307,190500,123519232,798,798,798,798,0
|
|
20240307,190400,123519232,798,798,798,798,0
|
|
20240307,190300,123519232,798,798,798,798,0
|
|
20240307,190200,123519232,798,798,798,798,0
|
|
20240307,190100,123519232,798,798,798,798,0
|
|
20240307,190000,123519232,798,798,798,798,0
|
|
20240307,185900,123519232,798,798,798,798,0
|
|
20240307,185800,123519232,798,798,798,798,0
|
|
20240307,185700,123519232,798,798,798,798,0
|
|
20240307,185600,123519232,798,798,798,798,0
|
|
20240307,185500,123519232,798,798,798,798,0
|
|
20240307,185400,123519232,798,798,798,798,0
|
|
20240307,185300,123519232,798,798,798,798,0
|
|
20240307,185200,123519232,798,798,798,798,0
|
|
20240307,185100,123519232,798,798,798,798,0
|
|
20240307,185000,123519232,798,798,798,798,0
|
|
20240307,184900,123519232,798,798,798,798,0
|
|
20240307,184800,123519232,798,798,798,798,0
|
|
20240307,184700,123519232,798,798,798,798,0
|
|
20240307,184600,123519232,798,798,798,798,0
|
|
20240307,184500,123519232,798,798,798,798,0
|
|
20240307,184400,123519232,798,798,798,798,0
|
|
20240307,184300,123519232,798,798,798,798,0
|
|
20240307,184200,123519232,798,798,798,798,0
|
|
20240307,184100,123519232,798,798,798,798,0
|
|
20240307,184000,123519232,798,798,798,798,0
|
|
20240307,183900,123519232,798,798,798,798,441
|
|
20240307,183800,123519232,798,798,798,798,0
|
|
20240307,183700,123519232,798,798,798,798,0
|
|
20240307,183600,123519232,798,798,798,798,0
|
|
20240307,183500,123519232,798,798,798,798,0
|
|
20240307,183400,123519232,798,798,798,798,0
|
|
20240307,183300,123519232,798,798,798,798,0
|
|
20240307,183200,123519232,798,798,798,798,0
|
|
20240307,183100,123519232,798,798,798,798,0
|
|
20240307,183000,123519232,798,798,798,798,0
|
|
20240307,182900,123519232,798,798,798,798,0
|
|
20240307,182800,123519232,798,798,798,798,0
|
|
20240307,182700,123519232,798,798,798,798,0
|
|
20240307,182600,123519232,798,798,798,798,0
|
|
20240307,182500,123519232,798,798,798,798,0
|
|
20240307,182400,123519232,798,798,798,798,0
|
|
20240307,182300,123519232,798,798,798,798,0
|
|
20240307,182200,123519232,798,798,798,798,0
|
|
20240307,182100,123519232,798,798,798,798,0
|
|
20240307,182000,123519232,798,798,798,798,0
|
|
20240307,181900,123519232,798,798,798,798,0
|
|
20240307,181800,123519232,798,798,798,798,0
|
|
20240307,181700,123519232,798,798,798,798,0
|
|
20240307,181600,123519232,798,798,798,798,0
|
|
20240307,181500,123519232,798,798,798,798,0
|
|
20240307,181400,123519232,798,798,798,798,0
|
|
20240307,181300,123519232,798,798,798,798,0
|
|
20240307,181200,123519232,798,798,798,798,0
|
|
20240307,181100,123519232,798,798,798,798,0
|
|
20240307,181000,123519232,798,798,798,798,0
|
|
20240307,180900,123519232,798,798,798,798,441
|
|
20240307,180800,123519232,798,798,798,798,0
|
|
20240307,180700,123519232,798,798,798,798,0
|
|
20240307,180600,123519232,798,798,798,798,0
|
|
20240307,180500,123519232,798,798,798,798,0
|
|
20240307,180400,123519232,798,798,798,798,0
|
|
20240307,180300,123519232,798,798,798,798,0
|
|
20240307,180200,123519232,798,798,798,798,0
|
|
20240307,180100,123519232,798,798,798,798,0
|
|
20240307,180000,123519232,798,798,798,798,0
|
|
20240307,175900,123519232,798,798,798,798,0
|
|
20240307,175800,123519232,798,798,798,798,0
|
|
20240307,175700,123519232,798,798,798,798,0
|
|
20240307,175600,123519232,798,798,798,798,0
|
|
20240307,175500,123519232,798,798,798,798,0
|
|
20240307,175400,123519232,798,798,798,798,0
|
|
20240307,175300,123519232,798,798,798,798,0
|
|
20240307,175200,123519232,798,798,798,798,0
|
|
20240307,175100,123519232,798,798,798,798,0
|
|
20240307,175000,123519232,798,798,798,798,0
|
|
20240307,174900,123519232,798,798,798,798,0
|
|
20240307,174800,123519232,798,798,798,798,0
|
|
20240307,174700,123519232,798,798,798,798,0
|
|
20240307,174600,123519232,798,798,798,798,0
|
|
20240307,174500,123519232,798,798,798,798,0
|
|
20240307,174400,123519232,798,798,798,798,0
|
|
20240307,174300,123519232,798,798,798,798,0
|
|
20240307,174200,123519232,798,798,798,798,0
|
|
20240307,174100,123519232,798,798,798,798,0
|
|
20240307,174000,123519232,798,798,798,798,0
|
|
20240307,173900,123519232,798,798,798,798,441
|
|
20240307,173800,123519232,798,798,798,798,0
|
|
20240307,173700,123519232,798,798,798,798,0
|
|
20240307,173600,123519232,798,798,798,798,0
|
|
20240307,173500,123519232,798,798,798,798,0
|
|
20240307,173400,123519232,798,798,798,798,0
|
|
20240307,173300,123519232,798,798,798,798,0
|
|
20240307,173200,123519232,798,798,798,798,0
|
|
20240307,173100,123519232,798,798,798,798,0
|
|
20240307,173000,123519232,798,798,798,798,0
|
|
20240307,172900,123519232,798,798,798,798,0
|
|
20240307,172800,123519232,798,798,798,798,0
|
|
20240307,172700,123519232,798,798,798,798,0
|
|
20240307,172600,123519232,798,798,798,798,0
|
|
20240307,172500,123519232,798,798,798,798,0
|
|
20240307,172400,123519232,798,798,798,798,0
|
|
20240307,172300,123519232,798,798,798,798,0
|
|
20240307,172200,123519232,798,798,798,798,0
|
|
20240307,172100,123519232,798,798,798,798,0
|
|
20240307,172000,123519232,798,798,798,798,0
|
|
20240307,171900,123519232,798,798,798,798,0
|
|
20240307,171800,123519232,798,798,798,798,0
|
|
20240307,171700,123519232,798,798,798,798,0
|
|
20240307,171600,123519232,798,798,798,798,0
|
|
20240307,171500,123519232,798,798,798,798,0
|
|
20240307,171400,123519232,798,798,798,798,0
|
|
20240307,171300,123519232,798,798,798,798,0
|
|
20240307,171200,123519232,798,798,798,798,0
|
|
20240307,171100,123519232,798,798,798,798,0
|
|
20240307,171000,123519232,798,798,798,798,0
|
|
20240307,170900,123519232,798,798,798,798,441
|
|
20240307,170800,123519232,798,798,798,798,0
|
|
20240307,170700,123519232,798,798,798,798,0
|
|
20240307,170600,123519232,798,798,798,798,0
|
|
20240307,170500,123519232,798,798,798,798,0
|
|
20240307,170400,123519232,798,798,798,798,0
|
|
20240307,170300,123519232,798,798,798,798,0
|
|
20240307,170200,123519232,798,798,798,798,0
|
|
20240307,170100,123519232,798,798,798,798,0
|
|
20240307,170000,123519232,798,798,798,798,0
|
|
20240307,165900,123519232,798,798,798,798,0
|
|
20240307,165800,123519232,798,798,798,798,0
|
|
20240307,165700,123519232,798,798,798,798,0
|
|
20240307,165600,123519232,798,798,798,798,0
|
|
20240307,165500,123519232,798,798,798,798,0
|
|
20240307,165400,123519232,798,798,798,798,0
|
|
20240307,165300,123519232,798,798,798,798,0
|
|
20240307,165200,123519232,798,798,798,798,0
|
|
20240307,165100,123519232,798,798,798,798,0
|
|
20240307,165000,123519232,798,798,798,798,0
|
|
20240307,164900,123519232,798,798,798,798,0
|
|
20240307,164800,123519232,798,798,798,798,0
|
|
20240307,164700,123519232,798,798,798,798,0
|
|
20240307,164600,123519232,798,798,798,798,0
|
|
20240307,164500,123519232,798,798,798,798,0
|
|
20240307,164400,123519232,798,798,798,798,0
|
|
20240307,164300,123519232,798,798,798,798,0
|
|
20240307,164200,123519232,798,798,798,798,0
|
|
20240307,164100,123519232,798,798,798,798,0
|
|
20240307,164000,123519232,798,798,798,798,0
|
|
20240307,163900,123519232,798,798,798,798,441
|
|
20240307,163800,123519232,798,798,798,798,0
|
|
20240307,163700,123519232,798,798,798,798,0
|
|
20240307,163600,123519232,798,798,798,798,0
|
|
20240307,163500,123519232,798,798,798,798,0
|
|
20240307,163400,123519232,798,798,798,798,0
|
|
20240307,163300,123519232,798,798,798,798,0
|
|
20240307,163200,123519232,798,798,798,798,0
|
|
20240307,163100,123519232,798,798,798,798,0
|
|
20240307,163000,123519232,798,798,798,798,0
|
|
20240307,162900,123519232,798,798,798,798,0
|
|
20240307,162800,123519232,798,798,798,798,0
|
|
20240307,162700,123519232,798,798,798,798,0
|
|
20240307,162600,123519232,798,798,798,798,0
|
|
20240307,162500,123519232,798,798,798,798,0
|
|
20240307,162400,123519232,798,798,798,798,0
|
|
20240307,162300,123519232,798,798,798,798,0
|
|
20240307,162200,123519232,798,798,798,798,0
|
|
20240307,162100,123519232,798,798,798,798,0
|
|
20240307,162000,123519232,798,798,798,798,0
|
|
20240307,161900,123519232,798,798,798,798,0
|
|
20240307,161800,123519232,798,798,798,798,0
|
|
20240307,161700,123519232,798,798,798,798,0
|
|
20240307,161600,123519232,798,798,798,798,0
|
|
20240307,161500,123519232,798,798,798,798,0
|
|
20240307,161400,123519232,798,798,798,798,0
|
|
20240307,161300,123519232,798,798,798,798,0
|
|
20240307,161200,123519232,798,798,798,798,0
|
|
20240307,161100,123519232,798,798,798,798,0
|
|
20240307,161000,123519232,798,798,798,798,0
|
|
20240307,160900,123519232,798,798,798,798,441
|
|
20240307,160800,123519232,798,798,798,798,0
|
|
20240307,160700,123519232,798,798,798,798,0
|
|
20240307,160600,123519232,798,798,798,798,0
|
|
20240307,160500,123519232,798,798,798,798,0
|
|
20240307,160400,123519232,798,798,798,798,0
|
|
20240307,160300,123519232,798,798,798,798,0
|
|
20240307,160200,123519232,798,798,798,798,0
|
|
20240307,160100,123519232,798,798,798,798,0
|
|
20240307,160000,123519232,798,798,798,798,0
|
|
20240307,155900,123519232,798,798,798,798,0
|
|
20240307,155800,123519232,798,798,798,798,0
|
|
20240307,155700,123519232,798,798,798,798,0
|
|
20240307,155600,123519232,798,798,798,798,0
|
|
20240307,155500,123519232,798,798,798,798,0
|
|
20240307,155400,123519232,798,798,798,798,0
|
|
20240307,155300,123519232,798,798,798,798,0
|
|
20240307,155200,123519232,798,798,798,798,0
|
|
20240307,155100,123519232,798,798,798,798,0
|
|
20240307,155000,123519232,798,798,798,798,0
|
|
20240307,154900,123519232,798,798,798,798,0
|
|
20240307,154800,123519232,798,798,798,798,0
|
|
20240307,154700,123519232,798,798,798,798,0
|
|
20240307,154600,123519232,798,798,798,798,0
|
|
20240307,154500,123519232,798,798,798,798,0
|
|
20240307,154400,123519232,798,798,798,798,0
|
|
20240307,154300,123519232,798,798,798,798,0
|
|
20240307,154200,123519232,798,798,798,798,0
|
|
20240307,154100,123519232,798,798,798,798,0
|
|
20240307,154000,123519232,798,798,798,798,0
|
|
20240307,153900,123519232,798,798,798,798,441
|
|
20240307,153800,123519232,798,798,798,798,0
|
|
20240307,153700,123519232,798,798,798,798,0
|
|
20240307,153600,123519232,798,798,798,798,0
|
|
20240307,153500,123519232,798,798,798,798,0
|
|
20240307,153400,123519232,798,798,798,798,0
|
|
20240307,153300,123519232,798,798,798,798,0
|
|
20240307,153200,123519232,798,798,798,798,0
|
|
20240307,153100,123519232,798,798,798,798,0
|
|
20240307,153000,123519232,798,798,798,798,441
|
|
20240307,152900,123167314,798,798,798,798,0
|
|
20240307,152800,123167314,798,798,798,798,0
|
|
20240307,152700,123167314,798,798,798,798,0
|
|
20240307,152600,123167314,798,798,798,798,0
|
|
20240307,152500,123167314,798,798,798,798,0
|
|
20240307,152400,123167314,798,798,798,798,0
|
|
20240307,152300,123167314,798,798,798,798,0
|
|
20240307,152200,123167314,798,798,798,798,0
|
|
20240307,152100,123167314,798,798,798,798,0
|
|
20240307,152000,123167314,798,798,798,798,0
|
|
20240307,151900,123167314,798,798,798,798,0
|
|
20240307,151800,123167314,798,793,798,793,877
|
|
20240307,151700,122470469,794,793,794,793,503
|
|
20240307,151600,122071586,794,794,794,794,3
|
|
20240307,151500,122069204,794,794,794,794,13
|
|
20240307,151400,122058882,794,794,794,794,24
|
|
20240307,151300,122039826,794,794,794,794,0
|
|
20240307,151200,122039826,794,794,794,794,3
|
|
20240307,151100,122037444,792,794,795,792,3401
|
|
20240307,151000,119343666,795,793,795,793,216
|
|
20240307,150900,119171948,793,794,795,793,59
|
|
20240307,150800,119125149,795,795,795,795,0
|
|
20240307,150700,119125149,795,795,795,795,3
|
|
20240307,150600,119122764,793,793,793,793,0
|
|
20240307,150500,119122764,793,795,795,792,2718
|
|
20240307,150400,116969163,795,793,795,793,503
|
|
20240307,150300,116570278,792,796,796,792,11030
|
|
20240307,150200,107830126,797,797,797,797,4
|
|
20240307,150100,107826938,797,797,797,797,6
|
|
20240307,150000,107822156,797,798,798,797,7
|
|
20240307,145900,107816573,797,797,797,797,0
|
|
20240307,145800,107816573,797,798,798,797,6
|
|
20240307,145700,107811788,797,797,797,797,0
|
|
20240307,145600,107811788,797,797,797,797,3
|
|
20240307,145500,107809397,798,798,798,798,0
|
|
20240307,145400,107809397,798,798,798,798,4
|
|
20240307,145300,107806205,796,796,796,796,0
|
|
20240307,145200,107806205,796,796,796,796,3
|
|
20240307,145100,107803817,796,798,798,796,6
|
|
20240307,145000,107799035,796,796,796,796,4
|
|
20240307,144900,107795851,798,798,798,798,2
|
|
20240307,144800,107794255,798,798,798,798,0
|
|
20240307,144700,107794255,798,796,798,793,4029
|
|
20240307,144600,104598824,797,798,798,797,7
|
|
20240307,144500,104593241,797,797,797,797,0
|
|
20240307,144400,104593241,797,797,797,797,0
|
|
20240307,144300,104593241,797,797,797,797,0
|
|
20240307,144200,104593241,797,798,798,797,14
|
|
20240307,144100,104582079,797,797,797,797,0
|
|
20240307,144000,104582079,797,797,797,797,3
|
|
20240307,143900,104579688,798,798,798,798,0
|
|
20240307,143800,104579688,798,798,798,798,0
|
|
20240307,143700,104579688,798,798,798,798,0
|
|
20240307,143600,104579688,798,798,798,798,6
|
|
20240307,143500,104574900,798,798,798,798,0
|
|
20240307,143400,104574900,798,798,798,798,0
|
|
20240307,143300,104574900,798,798,798,798,37
|
|
20240307,143200,104545374,798,798,798,798,0
|
|
20240307,143100,104545374,798,798,798,798,0
|
|
20240307,143000,104545374,798,798,798,798,0
|
|
20240307,142900,104545374,798,798,798,798,0
|
|
20240307,142800,104545374,798,798,798,798,132
|
|
20240307,142700,104440038,794,794,794,794,1000
|
|
20240307,142600,103646038,800,800,800,800,0
|
|
20240307,142500,103646038,800,800,800,800,0
|
|
20240307,142400,103646038,800,800,800,800,0
|
|
20240307,142300,103646038,800,800,800,800,0
|
|
20240307,142200,103646038,800,800,800,800,0
|
|
20240307,142100,103646038,800,800,800,800,0
|
|
20240307,142000,103646038,800,800,800,800,0
|
|
20240307,141900,103646038,800,800,800,800,0
|
|
20240307,141800,103646038,800,795,800,795,1013
|
|
20240307,141700,102840638,795,795,795,795,0
|
|
20240307,141600,102840638,795,795,795,795,0
|
|
20240307,141500,102840638,795,795,795,795,0
|
|
20240307,141400,102840638,795,795,795,795,0
|
|
20240307,141300,102840638,795,795,795,795,1
|
|
20240307,141200,102839843,794,794,794,794,0
|
|
20240307,141100,102839843,794,794,794,794,1
|
|
20240307,141000,102839049,794,794,794,794,0
|
|
20240307,140900,102839049,794,794,794,794,0
|
|
20240307,140800,102839049,794,794,794,794,0
|
|
20240307,140700,102839049,794,794,794,794,415
|
|
20240307,140600,102509539,794,794,794,794,1
|
|
20240307,140500,102508745,794,794,794,794,0
|
|
20240307,140400,102508745,794,794,794,794,11
|
|
20240307,140300,102500011,795,795,795,795,9
|
|
20240307,140200,102492856,795,795,795,795,10
|
|
20240307,140100,102484906,799,800,800,792,2003
|
|
20240307,140000,100898248,800,799,800,792,4452
|
|
20240307,135900,97363021,799,795,799,795,2
|
|
20240307,135800,97361427,794,794,794,794,1
|
|
20240307,135700,97360633,794,794,794,793,8001
|
|
20240307,135600,91012880,794,794,794,794,1500
|
|
20240307,135500,89821880,795,796,796,795,7500
|
|
20240307,135400,83858540,799,799,799,799,0
|
|
20240307,135300,83858540,799,799,799,799,0
|
|
20240307,135200,83858540,799,799,799,799,1
|
|
20240307,135100,83857741,796,796,796,796,0
|
|
20240307,135000,83857741,796,796,796,796,0
|
|
20240307,134900,83857741,796,796,796,796,0
|
|
20240307,134800,83857741,796,796,796,796,0
|
|
20240307,134700,83857741,796,796,796,796,0
|
|
20240307,134600,83857741,796,796,796,796,0
|
|
20240307,134500,83857741,796,796,796,796,0
|
|
20240307,134400,83857741,796,796,796,796,0
|
|
20240307,134300,83857741,796,796,796,796,240
|
|
20240307,134200,83666701,796,796,796,796,0
|
|
20240307,134100,83666701,796,796,796,796,0
|
|
20240307,134000,83666701,796,796,796,796,0
|
|
20240307,133900,83666701,796,796,796,796,0
|
|
20240307,133800,83666701,796,796,796,796,0
|
|
20240307,133700,83666701,796,796,796,796,0
|
|
20240307,133600,83666701,796,796,796,796,46
|
|
20240307,133500,83630085,799,799,799,799,1
|
|
20240307,133400,83629286,795,795,795,795,52
|
|
20240307,133300,83587946,799,799,799,799,0
|
|
20240307,133200,83587946,799,799,799,799,1
|
|
20240307,133100,83587147,795,795,795,795,0
|
|
20240307,133000,83587147,795,795,795,795,0
|
|
20240307,132900,83587147,795,795,795,795,0
|
|
20240307,132800,83587147,795,795,795,795,1000
|
|
20240307,132700,82792147,799,799,799,799,1
|
|
20240307,132600,82791348,795,795,795,795,0
|
|
20240307,132500,82791348,795,795,795,795,300
|
|
20240307,132400,82552848,795,795,795,795,0
|
|
20240307,132300,82552848,795,795,795,795,0
|
|
20240307,132200,82552848,795,795,795,795,0
|
|
20240307,132100,82552848,795,795,795,795,0
|
|
20240307,132000,82552848,795,795,795,795,0
|
|
20240307,131900,82552848,795,800,800,795,346
|
|
20240307,131800,82277773,800,800,800,800,34
|
|
20240307,131700,82250573,800,800,800,800,0
|
|
20240307,131600,82250573,800,799,800,796,7201
|
|
20240307,131500,76510838,799,799,799,799,0
|
|
20240307,131400,76510838,799,799,799,799,10
|
|
20240307,131300,76502848,799,799,799,799,0
|
|
20240307,131200,76502848,799,799,799,799,335
|
|
20240307,131100,76235183,798,798,798,798,0
|
|
20240307,131000,76235183,798,798,798,798,1
|
|
20240307,130900,76234385,798,798,798,798,3
|
|
20240307,130800,76231991,798,798,798,798,1
|
|
20240307,130700,76231193,798,798,798,798,4
|
|
20240307,130600,76228001,804,804,804,804,0
|
|
20240307,130500,76228001,804,800,804,798,205
|
|
20240307,130400,76063990,797,797,797,797,2
|
|
20240307,130300,76062396,800,799,800,799,182
|
|
20240307,130200,75916977,796,798,799,796,1902
|
|
20240307,130100,74397385,798,797,798,797,201
|
|
20240307,130000,74237187,797,797,797,797,100
|
|
20240307,125900,74157487,798,795,798,795,2
|
|
20240307,125800,74155894,795,795,795,795,2
|
|
20240307,125700,74154304,795,795,795,795,8
|
|
20240307,125600,74147944,798,798,798,798,0
|
|
20240307,125500,74147944,798,795,798,795,4
|
|
20240307,125400,74144761,795,795,795,795,2
|
|
20240307,125300,74143171,795,795,795,795,0
|
|
20240307,125200,74143171,795,795,795,795,2
|
|
20240307,125100,74141581,799,799,799,799,0
|
|
20240307,125000,74141581,799,799,799,799,0
|
|
20240307,124900,74141581,799,795,799,795,10
|
|
20240307,124800,74133595,799,795,799,795,3
|
|
20240307,124700,74131206,795,795,795,795,9
|
|
20240307,124600,74124051,795,795,795,795,1
|
|
20240307,124500,74123256,795,795,795,795,2
|
|
20240307,124400,74121666,795,795,795,795,3
|
|
20240307,124300,74119281,795,795,795,795,0
|
|
20240307,124200,74119281,795,796,796,795,6
|
|
20240307,124100,74114507,795,795,795,795,600
|
|
20240307,124000,73637507,795,795,795,795,8
|
|
20240307,123900,73631147,795,795,795,795,6
|
|
20240307,123800,73626377,795,795,795,795,4
|
|
20240307,123700,73623197,795,795,795,795,5
|
|
20240307,123600,73619222,799,799,799,799,1
|
|
20240307,123500,73618423,795,799,799,795,4
|
|
20240307,123400,73615235,795,795,795,795,2
|
|
20240307,123300,73613645,794,794,794,794,0
|
|
20240307,123200,73613645,794,794,794,794,2
|
|
20240307,123100,73612057,794,794,794,794,0
|
|
20240307,123000,73612057,794,794,794,794,10
|
|
20240307,122900,73604117,794,794,794,794,8
|
|
20240307,122800,73597765,799,794,799,794,5
|
|
20240307,122700,73593783,794,795,795,794,8
|
|
20240307,122600,73587426,794,794,794,794,0
|
|
20240307,122500,73587426,794,794,794,794,2
|
|
20240307,122400,73585838,794,794,794,794,3
|
|
20240307,122300,73583456,799,799,799,799,2
|
|
20240307,122200,73581858,794,794,799,794,3
|
|
20240307,122100,73579471,794,794,794,794,0
|
|
20240307,122000,73579471,794,794,794,794,8
|
|
20240307,121900,73573119,794,794,794,794,7
|
|
20240307,121800,73567561,794,794,794,794,4
|
|
20240307,121700,73564385,794,794,794,794,8
|
|
20240307,121600,73558033,794,794,794,794,0
|
|
20240307,121500,73558033,794,799,799,794,3
|
|
20240307,121400,73555646,794,794,794,794,2
|
|
20240307,121300,73554058,800,800,800,800,1
|
|
20240307,121200,73553258,794,794,794,794,2
|
|
20240307,121100,73551670,800,800,800,800,0
|
|
20240307,121000,73551670,800,795,800,795,572
|
|
20240307,120900,73094849,795,795,795,795,7
|
|
20240307,120800,73089284,795,795,795,795,1
|
|
20240307,120700,73088489,795,798,798,795,454
|
|
20240307,120600,72726645,797,797,797,797,0
|
|
20240307,120500,72726645,797,797,797,797,1
|
|
20240307,120400,72725848,797,797,797,797,2
|
|
20240307,120300,72724254,797,797,797,797,0
|
|
20240307,120200,72724254,797,797,797,797,2
|
|
20240307,120100,72722660,797,797,797,797,51
|
|
20240307,120000,72682013,805,805,805,805,0
|
|
20240307,115900,72682013,805,801,805,794,505
|
|
20240307,115800,72276160,798,794,801,794,3149
|
|
20240307,115700,69760844,794,795,795,794,1788
|
|
20240307,115600,68340951,795,795,795,795,0
|
|
20240307,115500,68340951,795,795,795,795,2
|
|
20240307,115400,68339361,795,795,795,795,3
|
|
20240307,115300,68336976,795,795,795,795,0
|
|
20240307,115200,68336976,795,795,795,795,2
|
|
20240307,115100,68335386,795,795,795,795,327
|
|
20240307,115000,68075421,794,794,795,794,1009
|
|
20240307,114900,67274274,794,794,794,794,7
|
|
20240307,114800,67268716,794,794,794,794,1002
|
|
20240307,114700,66473128,794,794,794,794,8
|
|
20240307,114600,66466776,795,795,795,795,100
|
|
20240307,114500,66387276,795,794,795,794,2
|
|
20240307,114400,66385687,794,794,794,794,46
|
|
20240307,114300,66349163,794,794,794,794,0
|
|
20240307,114200,66349163,794,794,794,794,2
|
|
20240307,114100,66347575,795,795,795,795,50
|
|
20240307,114000,66307825,795,795,795,795,0
|
|
20240307,113900,66307825,795,795,795,795,38
|
|
20240307,113800,66277615,795,795,795,795,3
|
|
20240307,113700,66275230,795,795,795,794,559
|
|
20240307,113600,65830862,794,794,794,794,0
|
|
20240307,113500,65830862,794,794,794,794,2
|
|
20240307,113400,65829274,794,794,794,794,2
|
|
20240307,113300,65827686,795,795,795,795,100
|
|
20240307,113200,65748186,794,794,794,794,1002
|
|
20240307,113100,64952598,794,794,794,794,7
|
|
20240307,113000,64947040,794,794,794,794,9
|
|
20240307,112900,64939894,794,794,794,794,7
|
|
20240307,112800,64934336,794,795,795,794,101
|
|
20240307,112700,64854042,794,794,794,794,8
|
|
20240307,112600,64847690,794,794,794,794,0
|
|
20240307,112500,64847690,794,794,794,794,1501
|
|
20240307,112400,63655896,794,794,794,794,2
|
|
20240307,112300,63654308,795,795,795,795,0
|
|
20240307,112200,63654308,795,797,797,795,783
|
|
20240307,112100,63031821,795,795,795,795,0
|
|
20240307,112000,63031821,795,795,795,795,26
|
|
20240307,111900,63011151,795,795,795,795,7
|
|
20240307,111800,63005586,795,795,797,795,3
|
|
20240307,111700,63003199,795,795,797,795,14
|
|
20240307,111600,62992067,795,795,795,795,0
|
|
20240307,111500,62992067,795,795,795,795,2
|
|
20240307,111400,62990477,795,795,795,795,3
|
|
20240307,111300,62988092,795,795,795,795,0
|
|
20240307,111200,62988092,795,795,795,795,2
|
|
20240307,111100,62986502,795,795,795,795,0
|
|
20240307,111000,62986502,795,795,795,795,9
|
|
20240307,110900,62979347,795,795,795,795,508
|
|
20240307,110800,62575487,795,795,795,795,2
|
|
20240307,110700,62573897,795,796,796,795,18
|
|
20240307,110600,62559582,794,795,795,794,600
|
|
20240307,110500,62082768,795,795,795,794,116
|
|
20240307,110400,61990549,794,795,795,794,4403
|
|
20240307,110300,58490563,795,796,796,795,19300
|
|
20240307,110200,43145645,796,796,796,796,2
|
|
20240307,110100,43144053,796,796,796,796,1000
|
|
20240307,110000,42348053,796,796,796,796,128
|
|
20240307,105900,42246165,796,796,796,796,5
|
|
20240307,105800,42242185,796,796,796,796,3
|
|
20240307,105700,42239797,796,796,796,796,8
|
|
20240307,105600,42233429,796,796,796,796,0
|
|
20240307,105500,42233429,796,796,796,796,1210
|
|
20240307,105400,41270269,796,796,796,796,3
|
|
20240307,105300,41267881,796,796,796,796,0
|
|
20240307,105200,41267881,796,796,796,796,2
|
|
20240307,105100,41266289,796,796,796,796,0
|
|
20240307,105000,41266289,796,796,796,796,9
|
|
20240307,104900,41259125,796,796,796,796,8
|
|
20240307,104800,41252757,796,796,796,796,92
|
|
20240307,104700,41179525,796,797,797,796,17
|
|
20240307,104600,41165983,797,798,798,797,11
|
|
20240307,104500,41157206,797,797,797,797,1
|
|
20240307,104400,41156409,797,797,797,797,2
|
|
20240307,104300,41154815,797,797,797,797,0
|
|
20240307,104200,41154815,797,797,797,797,1
|
|
20240307,104100,41154018,797,797,797,797,9
|
|
20240307,104000,41146845,797,797,797,797,0
|
|
20240307,103900,41146845,797,796,797,796,507
|
|
20240307,103800,40742773,796,796,796,796,2
|
|
20240307,103700,40741181,796,796,796,796,9
|
|
20240307,103600,40734017,797,797,797,797,5
|
|
20240307,103500,40730032,796,796,796,796,101
|
|
20240307,103400,40649636,796,796,796,796,802
|
|
20240307,103300,40011244,798,798,798,798,1
|
|
20240307,103200,40010446,797,797,797,796,14
|
|
20240307,103100,39999290,798,798,798,798,0
|
|
20240307,103000,39999290,798,798,798,798,0
|
|
20240307,102900,39999290,798,796,798,796,272
|
|
20240307,102800,39782237,796,797,797,796,4
|
|
20240307,102700,39779050,797,797,797,797,7
|
|
20240307,102600,39773471,797,797,797,797,1
|
|
20240307,102500,39772674,797,797,797,797,2
|
|
20240307,102400,39771080,796,796,796,796,3
|
|
20240307,102300,39768692,796,796,796,796,52
|
|
20240307,102200,39727300,796,796,796,796,12
|
|
20240307,102100,39717748,796,795,796,795,18
|
|
20240307,102000,39703433,798,796,798,795,29
|
|
20240307,101900,39680356,796,796,796,796,1
|
|
20240307,101800,39679560,798,795,798,795,22
|
|
20240307,101700,39662066,795,796,796,795,107
|
|
20240307,101600,39577000,798,798,798,798,0
|
|
20240307,101500,39577000,798,796,798,795,105
|
|
20240307,101400,39493421,795,795,798,795,65
|
|
20240307,101300,39441743,795,795,795,795,0
|
|
20240307,101200,39441743,795,796,796,795,2003
|
|
20240307,101100,37847358,796,797,797,796,1202
|
|
20240307,101000,36889405,797,797,797,797,372
|
|
20240307,100900,36592921,797,797,797,797,510
|
|
20240307,100800,36186451,797,797,797,797,17
|
|
20240307,100700,36172902,797,796,798,796,1173
|
|
20240307,100600,35237990,796,796,797,796,285
|
|
20240307,100500,35011129,797,797,797,797,1
|
|
20240307,100400,35010332,797,796,797,796,990
|
|
20240307,100300,34221454,797,796,797,796,303
|
|
20240307,100200,33980104,796,797,797,796,4
|
|
20240307,100100,33976918,797,797,797,797,2
|
|
20240307,100000,33975324,796,796,796,796,9
|
|
20240307,095900,33968160,796,796,796,796,19
|
|
20240307,095800,33953036,796,796,796,796,109
|
|
20240307,095700,33866272,796,796,796,796,8
|
|
20240307,095600,33859904,796,796,796,796,0
|
|
20240307,095500,33859904,796,796,796,796,3
|
|
20240307,095400,33857516,796,796,796,796,802
|
|
20240307,095300,33219124,796,796,796,796,0
|
|
20240307,095200,33219124,796,796,796,796,7
|
|
20240307,095100,33213552,796,796,796,796,0
|
|
20240307,095000,33213552,796,796,796,796,8
|
|
20240307,094900,33207184,796,796,796,796,7
|
|
20240307,094800,33201612,797,796,797,796,13
|
|
20240307,094700,33191254,796,796,796,796,3008
|
|
20240307,094600,30796886,797,797,797,797,51
|
|
20240307,094500,30756239,796,796,796,796,0
|
|
20240307,094400,30756239,796,796,796,796,1
|
|
20240307,094300,30755443,797,796,797,796,257
|
|
20240307,094200,30550867,796,796,796,796,2
|
|
20240307,094100,30549275,796,796,796,796,0
|
|
20240307,094000,30549275,796,796,796,796,110
|
|
20240307,093900,30461715,796,796,796,796,2690
|
|
20240307,093800,28320475,796,796,796,796,1
|
|
20240307,093700,28319679,796,797,797,796,4
|
|
20240307,093600,28316493,799,799,799,799,0
|
|
20240307,093500,28316493,799,799,799,797,21
|
|
20240307,093400,28299718,799,796,799,796,43
|
|
20240307,093300,28265386,798,798,798,798,20
|
|
20240307,093200,28249426,796,798,798,796,5
|
|
20240307,093100,28245440,798,798,798,798,30
|
|
20240307,093000,28221500,796,796,796,796,8
|
|
20240307,092900,28215132,796,796,796,796,6
|
|
20240307,092800,28210356,796,796,796,796,4
|
|
20240307,092700,28207172,796,796,796,796,7
|
|
20240307,092600,28201600,796,796,796,796,0
|
|
20240307,092500,28201600,796,796,796,796,2001
|
|
20240307,092400,26608804,798,797,798,796,2577
|
|
20240307,092300,24555700,797,797,797,797,0
|
|
20240307,092200,24555700,797,797,797,797,2
|
|
20240307,092100,24554106,797,797,797,797,200
|
|
20240307,092000,24394706,797,797,797,797,1110
|
|
20240307,091900,23510036,797,797,797,797,11
|
|
20240307,091800,23501269,797,796,797,796,3
|
|
20240307,091700,23498880,796,800,800,796,7
|
|
20240307,091600,23493298,800,800,800,800,0
|
|
20240307,091500,23493298,800,796,800,796,1114
|
|
20240307,091400,22606195,796,796,796,796,2
|
|
20240307,091300,22604603,799,799,799,799,0
|
|
20240307,091200,22604603,799,797,799,797,1075
|
|
20240307,091100,21745682,798,797,798,796,21
|
|
20240307,091000,21728963,798,798,798,796,15010
|
|
20240307,090900,9774958,798,798,798,798,7
|
|
20240307,090800,9769372,797,797,797,797,2
|
|
20240307,090700,9767778,796,796,796,796,5
|
|
20240307,090600,9763798,795,795,795,795,0
|
|
20240307,090500,9763798,795,795,795,795,1
|
|
20240307,090400,9763003,795,795,795,795,1
|
|
20240307,090300,9762208,795,795,795,795,0
|
|
20240307,090200,9762208,795,798,798,795,12000
|
|
20240307,090100,218652,798,798,798,798,0
|
|
20240307,090000,218652,798,798,798,798,274
|