615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191200,526620521,756,756,756,756,24239
|
|
20240307,191100,526620521,756,756,756,756,0
|
|
20240307,191000,526620521,756,756,756,756,0
|
|
20240307,190900,526620521,756,756,756,756,0
|
|
20240307,190800,526620521,756,756,756,756,0
|
|
20240307,190700,526620521,756,756,756,756,0
|
|
20240307,190600,526620521,756,756,756,756,0
|
|
20240307,190500,526620521,756,756,756,756,0
|
|
20240307,190400,526620521,756,756,756,756,0
|
|
20240307,190300,526620521,756,756,756,756,0
|
|
20240307,190200,526620521,756,756,756,756,0
|
|
20240307,190100,526620521,756,756,756,756,0
|
|
20240307,190000,526620521,756,756,756,756,0
|
|
20240307,185900,526620521,756,756,756,756,0
|
|
20240307,185800,526620521,756,756,756,756,0
|
|
20240307,185700,526620521,756,756,756,756,0
|
|
20240307,185600,526620521,756,756,756,756,0
|
|
20240307,185500,526620521,756,756,756,756,0
|
|
20240307,185400,526620521,756,756,756,756,0
|
|
20240307,185300,526620521,756,756,756,756,0
|
|
20240307,185200,526620521,756,756,756,756,0
|
|
20240307,185100,526620521,756,756,756,756,0
|
|
20240307,185000,526620521,756,756,756,756,0
|
|
20240307,184900,526620521,756,756,756,756,0
|
|
20240307,184800,526620521,756,756,756,756,0
|
|
20240307,184700,526620521,756,756,756,756,0
|
|
20240307,184600,526620521,756,756,756,756,0
|
|
20240307,184500,526620521,756,756,756,756,0
|
|
20240307,184400,526620521,756,756,756,756,0
|
|
20240307,184300,526620521,756,756,756,756,0
|
|
20240307,184200,526620521,756,756,756,756,24239
|
|
20240307,184100,526620521,756,756,756,756,0
|
|
20240307,184000,526620521,756,756,756,756,0
|
|
20240307,183900,526620521,756,756,756,756,0
|
|
20240307,183800,526620521,756,756,756,756,0
|
|
20240307,183700,526620521,756,756,756,756,0
|
|
20240307,183600,526620521,756,756,756,756,0
|
|
20240307,183500,526620521,756,756,756,756,0
|
|
20240307,183400,526620521,756,756,756,756,0
|
|
20240307,183300,526620521,756,756,756,756,0
|
|
20240307,183200,526620521,756,756,756,756,0
|
|
20240307,183100,526620521,756,756,756,756,0
|
|
20240307,183000,526620521,756,756,756,756,0
|
|
20240307,182900,526620521,756,756,756,756,0
|
|
20240307,182800,526620521,756,756,756,756,0
|
|
20240307,182700,526620521,756,756,756,756,0
|
|
20240307,182600,526620521,756,756,756,756,0
|
|
20240307,182500,526620521,756,756,756,756,0
|
|
20240307,182400,526620521,756,756,756,756,0
|
|
20240307,182300,526620521,756,756,756,756,0
|
|
20240307,182200,526620521,756,756,756,756,0
|
|
20240307,182100,526620521,756,756,756,756,0
|
|
20240307,182000,526620521,756,756,756,756,0
|
|
20240307,181900,526620521,756,756,756,756,0
|
|
20240307,181800,526620521,756,756,756,756,0
|
|
20240307,181700,526620521,756,756,756,756,0
|
|
20240307,181600,526620521,756,756,756,756,0
|
|
20240307,181500,526620521,756,756,756,756,0
|
|
20240307,181400,526620521,756,756,756,756,0
|
|
20240307,181300,526620521,756,756,756,756,0
|
|
20240307,181200,526620521,756,756,756,756,24239
|
|
20240307,181100,526620521,756,756,756,756,0
|
|
20240307,181000,526620521,756,756,756,756,0
|
|
20240307,180900,526620521,756,756,756,756,0
|
|
20240307,180800,526620521,756,756,756,756,0
|
|
20240307,180700,526620521,756,756,756,756,0
|
|
20240307,180600,526620521,756,756,756,756,0
|
|
20240307,180500,526620521,756,756,756,756,0
|
|
20240307,180400,526620521,756,756,756,756,0
|
|
20240307,180300,526620521,756,756,756,756,0
|
|
20240307,180200,526620521,756,756,756,756,0
|
|
20240307,180100,526620521,756,756,756,756,0
|
|
20240307,180000,526620521,756,756,756,756,0
|
|
20240307,175900,526620521,756,756,756,756,0
|
|
20240307,175800,526620521,756,756,756,756,0
|
|
20240307,175700,526620521,756,756,756,756,0
|
|
20240307,175600,526620521,756,756,756,756,0
|
|
20240307,175500,526620521,756,756,756,756,0
|
|
20240307,175400,526620521,756,756,756,756,0
|
|
20240307,175300,526620521,756,756,756,756,0
|
|
20240307,175200,526620521,756,756,756,756,0
|
|
20240307,175100,526620521,756,756,756,756,0
|
|
20240307,175000,526620521,756,756,756,756,0
|
|
20240307,174900,526620521,756,756,756,756,0
|
|
20240307,174800,526620521,756,756,756,756,0
|
|
20240307,174700,526620521,756,756,756,756,0
|
|
20240307,174600,526620521,756,756,756,756,0
|
|
20240307,174500,526620521,756,756,756,756,0
|
|
20240307,174400,526620521,756,756,756,756,0
|
|
20240307,174300,526620521,756,756,756,756,0
|
|
20240307,174200,526620521,756,756,756,756,24239
|
|
20240307,174100,526620521,756,756,756,756,0
|
|
20240307,174000,526620521,756,756,756,756,0
|
|
20240307,173900,526620521,756,756,756,756,0
|
|
20240307,173800,526620521,756,756,756,756,0
|
|
20240307,173700,526620521,756,756,756,756,0
|
|
20240307,173600,526620521,756,756,756,756,0
|
|
20240307,173500,526620521,756,756,756,756,0
|
|
20240307,173400,526620521,756,756,756,756,0
|
|
20240307,173300,526620521,756,756,756,756,0
|
|
20240307,173200,526620521,756,756,756,756,0
|
|
20240307,173100,526620521,756,756,756,756,0
|
|
20240307,173000,526620521,756,756,756,756,0
|
|
20240307,172900,526620521,756,756,756,756,0
|
|
20240307,172800,526620521,756,756,756,756,0
|
|
20240307,172700,526620521,756,756,756,756,0
|
|
20240307,172600,526620521,756,756,756,756,0
|
|
20240307,172500,526620521,756,756,756,756,0
|
|
20240307,172400,526620521,756,756,756,756,0
|
|
20240307,172300,526620521,756,756,756,756,0
|
|
20240307,172200,526620521,756,756,756,756,0
|
|
20240307,172100,526620521,756,756,756,756,0
|
|
20240307,172000,526620521,756,756,756,756,0
|
|
20240307,171900,526620521,756,756,756,756,0
|
|
20240307,171800,526620521,756,756,756,756,0
|
|
20240307,171700,526620521,756,756,756,756,0
|
|
20240307,171600,526620521,756,756,756,756,0
|
|
20240307,171500,526620521,756,756,756,756,0
|
|
20240307,171400,526620521,756,756,756,756,0
|
|
20240307,171300,526620521,756,756,756,756,0
|
|
20240307,171200,526620521,756,756,756,756,24239
|
|
20240307,171100,526620521,756,756,756,756,0
|
|
20240307,171000,526620521,756,756,756,756,0
|
|
20240307,170900,526620521,756,756,756,756,0
|
|
20240307,170800,526620521,756,756,756,756,0
|
|
20240307,170700,526620521,756,756,756,756,0
|
|
20240307,170600,526620521,756,756,756,756,0
|
|
20240307,170500,526620521,756,756,756,756,0
|
|
20240307,170400,526620521,756,756,756,756,0
|
|
20240307,170300,526620521,756,756,756,756,0
|
|
20240307,170200,526620521,756,756,756,756,0
|
|
20240307,170100,526620521,756,756,756,756,0
|
|
20240307,170000,526620521,756,756,756,756,0
|
|
20240307,165900,526620521,756,756,756,756,0
|
|
20240307,165800,526620521,756,756,756,756,0
|
|
20240307,165700,526620521,756,756,756,756,0
|
|
20240307,165600,526620521,756,756,756,756,0
|
|
20240307,165500,526620521,756,756,756,756,0
|
|
20240307,165400,526620521,756,756,756,756,0
|
|
20240307,165300,526620521,756,756,756,756,0
|
|
20240307,165200,526620521,756,756,756,756,0
|
|
20240307,165100,526620521,756,756,756,756,0
|
|
20240307,165000,526620521,756,756,756,756,0
|
|
20240307,164900,526620521,756,756,756,756,0
|
|
20240307,164800,526620521,756,756,756,756,0
|
|
20240307,164700,526620521,756,756,756,756,0
|
|
20240307,164600,526620521,756,756,756,756,0
|
|
20240307,164500,526620521,756,756,756,756,0
|
|
20240307,164400,526620521,756,756,756,756,0
|
|
20240307,164300,526620521,756,756,756,756,0
|
|
20240307,164200,526620521,756,756,756,756,24239
|
|
20240307,164100,526620521,756,756,756,756,0
|
|
20240307,164000,526620521,756,756,756,756,0
|
|
20240307,163900,526620521,756,756,756,756,0
|
|
20240307,163800,526620521,756,756,756,756,0
|
|
20240307,163700,526620521,756,756,756,756,0
|
|
20240307,163600,526620521,756,756,756,756,0
|
|
20240307,163500,526620521,756,756,756,756,0
|
|
20240307,163400,526620521,756,756,756,756,0
|
|
20240307,163300,526620521,756,756,756,756,0
|
|
20240307,163200,526620521,756,756,756,756,0
|
|
20240307,163100,526620521,756,756,756,756,0
|
|
20240307,163000,526620521,756,756,756,756,0
|
|
20240307,162900,526620521,756,756,756,756,0
|
|
20240307,162800,526620521,756,756,756,756,0
|
|
20240307,162700,526620521,756,756,756,756,0
|
|
20240307,162600,526620521,756,756,756,756,0
|
|
20240307,162500,526620521,756,756,756,756,0
|
|
20240307,162400,526620521,756,756,756,756,0
|
|
20240307,162300,526620521,756,756,756,756,0
|
|
20240307,162200,526620521,756,756,756,756,0
|
|
20240307,162100,526620521,756,756,756,756,0
|
|
20240307,162000,526620521,756,756,756,756,0
|
|
20240307,161900,526620521,756,756,756,756,0
|
|
20240307,161800,526620521,756,756,756,756,0
|
|
20240307,161700,526620521,756,756,756,756,0
|
|
20240307,161600,526620521,756,756,756,756,0
|
|
20240307,161500,526620521,756,756,756,756,0
|
|
20240307,161400,526620521,756,756,756,756,0
|
|
20240307,161300,526620521,756,756,756,756,0
|
|
20240307,161200,526620521,756,756,756,756,24239
|
|
20240307,161100,526620521,756,756,756,756,0
|
|
20240307,161000,526620521,756,756,756,756,0
|
|
20240307,160900,526620521,756,756,756,756,0
|
|
20240307,160800,526620521,756,756,756,756,0
|
|
20240307,160700,526620521,756,756,756,756,0
|
|
20240307,160600,526620521,756,756,756,756,0
|
|
20240307,160500,526620521,756,756,756,756,0
|
|
20240307,160400,526620521,756,756,756,756,0
|
|
20240307,160300,526620521,756,756,756,756,0
|
|
20240307,160200,526620521,756,756,756,756,0
|
|
20240307,160100,526620521,756,756,756,756,0
|
|
20240307,160000,526620521,756,756,756,756,0
|
|
20240307,155900,526620521,756,756,756,756,0
|
|
20240307,155800,526620521,756,756,756,756,0
|
|
20240307,155700,526620521,756,756,756,756,0
|
|
20240307,155600,526620521,756,756,756,756,0
|
|
20240307,155500,526620521,756,756,756,756,0
|
|
20240307,155400,526620521,756,756,756,756,0
|
|
20240307,155300,526620521,756,756,756,756,0
|
|
20240307,155200,526620521,756,756,756,756,0
|
|
20240307,155100,526620521,756,756,756,756,0
|
|
20240307,155000,526620521,756,756,756,756,0
|
|
20240307,154900,526620521,756,756,756,756,0
|
|
20240307,154800,526620521,756,756,756,756,0
|
|
20240307,154700,526620521,756,756,756,756,0
|
|
20240307,154600,526620521,756,756,756,756,0
|
|
20240307,154500,526620521,756,756,756,756,0
|
|
20240307,154400,526620521,756,756,756,756,0
|
|
20240307,154300,526620521,756,756,756,756,0
|
|
20240307,154200,526620521,756,756,756,756,24239
|
|
20240307,154100,526620521,756,756,756,756,0
|
|
20240307,154000,526620521,756,756,756,756,0
|
|
20240307,153900,526620521,756,756,756,756,0
|
|
20240307,153800,526620521,756,756,756,756,0
|
|
20240307,153700,526620521,756,756,756,756,0
|
|
20240307,153600,526620521,756,756,756,756,0
|
|
20240307,153500,526620521,756,756,756,756,0
|
|
20240307,153400,526620521,756,756,756,756,0
|
|
20240307,153300,526620521,756,756,756,756,0
|
|
20240307,153200,526620521,756,756,756,756,0
|
|
20240307,153100,526620521,756,756,756,756,0
|
|
20240307,153000,526620521,756,756,756,756,24239
|
|
20240307,152900,508295837,758,758,758,758,0
|
|
20240307,152800,508295837,758,758,758,758,0
|
|
20240307,152700,508295837,758,758,758,758,0
|
|
20240307,152600,508295837,758,758,758,758,0
|
|
20240307,152500,508295837,758,758,758,758,0
|
|
20240307,152400,508295837,758,758,758,758,0
|
|
20240307,152300,508295837,758,758,758,758,0
|
|
20240307,152200,508295837,758,758,758,758,0
|
|
20240307,152100,508295837,758,758,758,758,0
|
|
20240307,152000,508295837,758,758,758,758,0
|
|
20240307,151900,508295837,758,758,758,758,68
|
|
20240307,151800,508244293,758,758,758,758,40
|
|
20240307,151700,508213973,758,758,758,758,225
|
|
20240307,151600,508043423,759,759,759,759,10
|
|
20240307,151500,508035833,758,759,759,758,28
|
|
20240307,151400,508014584,759,759,759,759,19
|
|
20240307,151300,508000163,759,759,759,759,69
|
|
20240307,151200,507947792,757,757,757,757,266
|
|
20240307,151100,507746430,758,758,758,758,387
|
|
20240307,151000,507453084,759,758,759,758,682
|
|
20240307,150900,506935604,758,759,759,758,1535
|
|
20240307,150800,505772069,759,759,759,759,1123
|
|
20240307,150700,504919712,759,758,759,758,95
|
|
20240307,150600,504847697,759,758,759,758,505
|
|
20240307,150500,504464902,758,758,759,758,2902
|
|
20240307,150400,502265184,757,757,757,757,27
|
|
20240307,150300,502244745,757,758,758,757,500
|
|
20240307,150200,501866235,758,758,759,757,2041
|
|
20240307,150100,500319155,759,758,759,756,1385
|
|
20240307,150000,499269539,758,758,758,758,1506
|
|
20240307,145900,498127991,758,758,758,758,20
|
|
20240307,145800,498112831,758,758,758,758,5
|
|
20240307,145700,498109041,758,758,758,758,5
|
|
20240307,145600,498105251,758,758,758,758,8
|
|
20240307,145500,498099187,758,758,758,758,5
|
|
20240307,145400,498095397,757,757,757,757,305
|
|
20240307,145300,497864512,758,758,758,758,0
|
|
20240307,145200,497864512,758,758,758,758,10
|
|
20240307,145100,497856932,755,758,758,755,8837
|
|
20240307,145000,491170987,758,758,758,758,6
|
|
20240307,144900,491166439,757,757,757,757,500
|
|
20240307,144800,490787939,758,758,758,758,5
|
|
20240307,144700,490784149,758,758,758,758,5
|
|
20240307,144600,490780359,758,758,758,757,659
|
|
20240307,144500,490280891,758,758,758,758,407
|
|
20240307,144400,489972385,758,758,758,758,50
|
|
20240307,144300,489934485,758,758,758,758,305
|
|
20240307,144200,489703295,758,758,758,758,5
|
|
20240307,144100,489699505,758,758,758,758,5
|
|
20240307,144000,489695715,758,758,758,758,5
|
|
20240307,143900,489691925,758,758,758,758,0
|
|
20240307,143800,489691925,758,758,758,758,5
|
|
20240307,143700,489688135,757,757,758,757,559
|
|
20240307,143600,489264572,758,757,758,757,55
|
|
20240307,143500,489222899,758,757,758,757,255
|
|
20240307,143400,489029852,756,756,756,756,0
|
|
20240307,143300,489029852,756,756,756,756,90
|
|
20240307,143200,488961812,756,756,756,756,0
|
|
20240307,143100,488961812,756,756,756,756,0
|
|
20240307,143000,488961812,756,757,758,756,768
|
|
20240307,142900,488380178,755,755,755,755,1
|
|
20240307,142800,488379423,755,755,755,755,2502
|
|
20240307,142700,486490413,755,755,755,755,0
|
|
20240307,142600,486490413,755,755,755,755,0
|
|
20240307,142500,486490413,755,755,755,755,1
|
|
20240307,142400,486489658,755,755,755,755,0
|
|
20240307,142300,486489658,755,755,755,755,1693
|
|
20240307,142200,485211443,757,755,757,755,139
|
|
20240307,142100,485106222,755,755,755,755,11
|
|
20240307,142000,485097917,757,757,757,755,312
|
|
20240307,141900,484861763,757,756,757,756,5
|
|
20240307,141800,484857979,756,756,756,756,275
|
|
20240307,141700,484650079,756,756,756,756,257
|
|
20240307,141600,484455787,756,756,756,756,590
|
|
20240307,141500,484009747,756,755,756,755,350
|
|
20240307,141400,483745334,755,755,755,755,1445
|
|
20240307,141300,482654359,755,755,755,755,510
|
|
20240307,141200,482269309,755,755,755,755,3
|
|
20240307,141100,482267044,755,754,755,754,655
|
|
20240307,141000,481773019,754,755,755,754,351
|
|
20240307,140900,481508338,755,755,755,755,52
|
|
20240307,140800,481469078,755,755,755,755,500
|
|
20240307,140700,481091578,755,755,755,755,0
|
|
20240307,140600,481091578,755,755,755,755,0
|
|
20240307,140500,481091578,755,755,755,755,303
|
|
20240307,140400,480862813,755,754,755,754,323
|
|
20240307,140300,480619268,754,754,755,754,882
|
|
20240307,140200,479954238,754,754,754,754,1
|
|
20240307,140100,479953484,753,753,753,753,939
|
|
20240307,140000,479246417,755,755,755,755,52
|
|
20240307,135900,479207157,755,754,755,754,1019
|
|
20240307,135800,478438812,755,755,755,755,20
|
|
20240307,135700,478423712,755,755,755,755,0
|
|
20240307,135600,478423712,755,755,755,755,85
|
|
20240307,135500,478359537,753,753,753,753,400
|
|
20240307,135400,478058337,754,754,754,754,149
|
|
20240307,135300,477945991,754,754,754,754,0
|
|
20240307,135200,477945991,754,754,754,754,0
|
|
20240307,135100,477945991,754,754,754,754,51
|
|
20240307,135000,477907537,754,755,755,754,266
|
|
20240307,134900,477706907,756,755,756,755,45
|
|
20240307,134800,477672892,755,755,755,755,13
|
|
20240307,134700,477663077,755,755,755,755,0
|
|
20240307,134600,477663077,755,755,755,755,0
|
|
20240307,134500,477663077,755,753,755,753,502
|
|
20240307,134400,477285067,753,754,754,753,13000
|
|
20240307,134300,467496062,753,753,753,753,0
|
|
20240307,134200,467496062,753,753,753,753,879
|
|
20240307,134100,466834175,753,755,755,753,67
|
|
20240307,134000,466783684,753,753,753,753,155
|
|
20240307,133900,466666969,752,752,752,752,0
|
|
20240307,133800,466666969,752,753,753,752,10388
|
|
20240307,133700,458855192,752,754,754,752,6531
|
|
20240307,133600,453942148,753,754,754,753,68
|
|
20240307,133500,453890936,756,756,756,756,293
|
|
20240307,133400,453669428,756,756,756,756,0
|
|
20240307,133300,453669428,756,756,756,756,0
|
|
20240307,133200,453669428,756,756,756,756,2000
|
|
20240307,133100,452157428,756,756,756,756,10
|
|
20240307,133000,452149868,753,753,753,753,0
|
|
20240307,132900,452149868,753,753,753,753,7260
|
|
20240307,132800,446683088,752,753,753,752,6532
|
|
20240307,132700,441770418,752,752,752,752,0
|
|
20240307,132600,441770418,752,754,754,752,9738
|
|
20240307,132500,434439483,754,754,754,754,0
|
|
20240307,132400,434439483,754,755,755,754,15017
|
|
20240307,132300,423116590,755,758,758,755,36398
|
|
20240307,132200,395617707,758,758,758,758,241
|
|
20240307,132100,395435029,758,759,759,758,390
|
|
20240307,132000,395139020,759,759,759,759,437
|
|
20240307,131900,394807337,759,759,759,759,54
|
|
20240307,131800,394766351,759,759,759,759,13
|
|
20240307,131700,394756484,759,759,759,759,197
|
|
20240307,131600,394606961,759,759,759,759,0
|
|
20240307,131500,394606961,759,757,759,757,1636
|
|
20240307,131400,393367081,757,757,757,757,10
|
|
20240307,131300,393359511,757,757,757,757,0
|
|
20240307,131200,393359511,757,757,757,757,2117
|
|
20240307,131100,391756942,757,757,757,757,801
|
|
20240307,131000,391150585,757,757,757,756,364
|
|
20240307,130900,390875038,757,757,757,757,2
|
|
20240307,130800,390873524,757,757,757,757,1
|
|
20240307,130700,390872767,756,756,756,756,0
|
|
20240307,130600,390872767,756,756,756,756,343
|
|
20240307,130500,390613459,756,756,756,756,0
|
|
20240307,130400,390613459,756,756,756,756,502
|
|
20240307,130300,390233947,756,756,756,756,14
|
|
20240307,130200,390223363,756,757,757,756,1027
|
|
20240307,130100,389446470,757,757,757,757,1
|
|
20240307,130000,389445713,757,757,757,757,3
|
|
20240307,125900,389443442,757,759,759,757,2
|
|
20240307,125800,389441926,757,757,757,757,3
|
|
20240307,125700,389439655,757,757,757,757,0
|
|
20240307,125600,389439655,757,757,757,757,0
|
|
20240307,125500,389439655,757,757,757,757,0
|
|
20240307,125400,389439655,757,756,757,755,1935
|
|
20240307,125300,387976795,756,757,757,756,2084
|
|
20240307,125200,386400929,757,757,757,757,4
|
|
20240307,125100,386397901,759,758,759,756,5007
|
|
20240307,125000,382608474,758,759,759,758,7
|
|
20240307,124900,382603165,758,758,758,758,1
|
|
20240307,124800,382602407,759,758,759,758,1444
|
|
20240307,124700,381507355,758,758,758,758,15
|
|
20240307,124600,381495985,758,758,758,758,0
|
|
20240307,124500,381495985,758,758,758,758,0
|
|
20240307,124400,381495985,758,758,758,758,103
|
|
20240307,124300,381417911,759,758,759,757,483
|
|
20240307,124200,381051776,757,757,757,757,4
|
|
20240307,124100,381048748,757,758,758,757,59
|
|
20240307,124000,381004027,758,757,758,757,4
|
|
20240307,123900,381000998,757,757,757,757,2
|
|
20240307,123800,380999484,758,758,758,758,38
|
|
20240307,123700,380970680,758,758,758,758,250
|
|
20240307,123600,380781180,759,759,759,759,0
|
|
20240307,123500,380781180,759,759,759,759,20
|
|
20240307,123400,380766000,759,758,759,758,199
|
|
20240307,123300,380614961,758,758,758,758,16
|
|
20240307,123200,380602833,758,758,758,758,3
|
|
20240307,123100,380600559,758,758,758,758,2
|
|
20240307,123000,380599043,759,757,759,757,525
|
|
20240307,122900,380200596,758,757,758,757,1554
|
|
20240307,122800,379022667,757,757,757,757,2
|
|
20240307,122700,379021153,757,757,757,757,0
|
|
20240307,122600,379021153,757,757,757,757,1000
|
|
20240307,122500,378264153,758,758,758,758,289
|
|
20240307,122400,378045091,758,758,758,758,3
|
|
20240307,122300,378042817,758,757,758,757,24
|
|
20240307,122200,378024641,757,757,757,757,3
|
|
20240307,122100,378022370,757,758,758,757,563
|
|
20240307,122000,377596121,758,758,758,758,53
|
|
20240307,121900,377555947,757,757,757,757,2
|
|
20240307,121800,377554433,757,757,757,757,3
|
|
20240307,121700,377552162,757,757,757,757,132
|
|
20240307,121600,377452238,756,756,756,756,1000
|
|
20240307,121500,376696238,756,756,756,756,0
|
|
20240307,121400,376696238,756,756,756,756,128
|
|
20240307,121300,376599470,756,757,757,755,11415
|
|
20240307,121200,367965734,757,757,757,757,6
|
|
20240307,121100,367961192,757,760,760,757,20611
|
|
20240307,121000,352329560,760,760,760,759,1372
|
|
20240307,120900,351286843,760,760,760,760,2
|
|
20240307,120800,351285323,760,760,760,760,2
|
|
20240307,120700,351283803,759,759,759,759,0
|
|
20240307,120600,351283803,759,759,759,759,0
|
|
20240307,120500,351283803,759,759,759,759,0
|
|
20240307,120400,351283803,759,760,760,758,1702
|
|
20240307,120300,349991903,760,760,760,760,1335
|
|
20240307,120200,348977303,761,761,761,761,2
|
|
20240307,120100,348975781,760,760,760,760,1
|
|
20240307,120000,348975021,761,761,761,761,2659
|
|
20240307,115900,346951522,760,760,760,760,1
|
|
20240307,115800,346950762,760,762,762,760,3103
|
|
20240307,115700,344586282,762,760,763,760,261
|
|
20240307,115600,344387401,760,760,760,760,0
|
|
20240307,115500,344387401,760,760,760,760,0
|
|
20240307,115400,344387401,760,760,760,760,2
|
|
20240307,115300,344385881,759,760,760,759,15556
|
|
20240307,115200,332563336,760,760,760,759,30
|
|
20240307,115100,332540540,759,759,759,758,1486
|
|
20240307,115000,331412667,759,759,759,758,3407
|
|
20240307,114900,328826758,759,759,760,759,2019
|
|
20240307,114800,327294334,759,760,760,759,703
|
|
20240307,114700,326760057,759,760,760,759,1951
|
|
20240307,114600,325278748,758,758,758,758,1000
|
|
20240307,114500,324520748,758,758,758,758,0
|
|
20240307,114400,324520748,758,758,758,758,3
|
|
20240307,114300,324518474,758,758,758,758,16
|
|
20240307,114200,324506346,758,759,759,758,2982
|
|
20240307,114100,322243010,759,759,759,759,202
|
|
20240307,114000,322089692,759,760,760,759,34
|
|
20240307,113900,322063856,759,759,759,759,2
|
|
20240307,113800,322062338,759,759,759,759,2867
|
|
20240307,113700,319886285,760,760,760,760,4382
|
|
20240307,113600,316555965,761,760,761,760,101
|
|
20240307,113500,316479105,760,760,760,760,32
|
|
20240307,113400,316454785,760,761,761,760,535
|
|
20240307,113300,316047671,760,760,760,760,16
|
|
20240307,113200,316035511,760,760,760,760,296
|
|
20240307,113100,315810551,760,761,761,760,119
|
|
20240307,113000,315720091,761,760,761,760,28
|
|
20240307,112900,315698785,762,761,762,760,2061
|
|
20240307,112800,314132222,761,761,761,761,66
|
|
20240307,112700,314081996,761,761,762,761,1432
|
|
20240307,112600,312992144,762,762,763,761,289
|
|
20240307,112500,312771931,761,761,761,761,0
|
|
20240307,112400,312771931,761,761,761,761,3
|
|
20240307,112300,312769648,762,761,762,761,2037
|
|
20240307,112200,311217456,762,761,762,761,9
|
|
20240307,112100,311210602,760,760,760,760,1
|
|
20240307,112000,311209842,760,760,760,760,4
|
|
20240307,111900,311206802,760,762,762,760,33
|
|
20240307,111800,311181658,760,760,760,760,2
|
|
20240307,111700,311180138,762,762,762,762,10
|
|
20240307,111600,311172518,762,760,762,760,1645
|
|
20240307,111500,309921316,760,760,760,760,0
|
|
20240307,111400,309921316,760,762,762,760,12
|
|
20240307,111300,309912176,760,761,761,760,1690
|
|
20240307,111200,308627347,761,761,761,761,4
|
|
20240307,111100,308624303,760,760,760,760,2
|
|
20240307,111000,308622783,760,760,760,760,3
|
|
20240307,110900,308620503,760,762,762,760,5
|
|
20240307,110800,308616701,760,760,760,760,3
|
|
20240307,110700,308614421,760,760,760,760,0
|
|
20240307,110600,308614421,760,760,760,760,1224
|
|
20240307,110500,307684181,762,762,762,762,1049
|
|
20240307,110400,306884843,759,762,762,759,15072
|
|
20240307,110300,295428024,761,761,761,761,130
|
|
20240307,110200,295329094,761,762,762,761,652
|
|
20240307,110100,294832872,762,761,762,761,652
|
|
20240307,110000,294336049,761,761,761,761,4
|
|
20240307,105900,294333005,761,762,762,761,465
|
|
20240307,105800,293979065,761,761,761,761,3
|
|
20240307,105700,293976782,760,760,760,760,0
|
|
20240307,105600,293976782,760,760,760,760,0
|
|
20240307,105500,293976782,760,760,760,760,0
|
|
20240307,105400,293976782,760,760,760,760,3
|
|
20240307,105300,293974502,759,762,762,759,32
|
|
20240307,105200,293950175,758,761,761,758,34758
|
|
20240307,105100,267534000,761,761,761,761,102
|
|
20240307,105000,267456378,762,761,762,760,7968
|
|
20240307,104900,261398369,761,761,761,761,1
|
|
20240307,104800,261397608,761,761,761,761,3310
|
|
20240307,104700,258878698,762,762,762,762,100
|
|
20240307,104600,258802498,762,761,762,761,10005
|
|
20240307,104500,251188688,762,762,762,762,20
|
|
20240307,104400,251173448,761,762,762,761,10
|
|
20240307,104300,251165830,762,762,762,761,2191
|
|
20240307,104200,249496289,762,764,765,762,10573
|
|
20240307,104100,241421125,765,765,765,765,182
|
|
20240307,104000,241281895,765,765,765,765,5034
|
|
20240307,103900,237430885,765,766,766,765,127
|
|
20240307,103800,237333605,766,766,766,765,556
|
|
20240307,103700,236907712,766,766,766,766,269
|
|
20240307,103600,236701658,766,766,766,766,5030
|
|
20240307,103500,232848678,766,766,766,766,500
|
|
20240307,103400,232465678,765,765,766,765,1503
|
|
20240307,103300,231314530,764,765,765,764,4624
|
|
20240307,103200,227777186,765,765,765,765,285
|
|
20240307,103100,227559161,765,765,765,765,1
|
|
20240307,103000,227558396,765,765,765,765,129
|
|
20240307,102900,227459711,765,765,765,765,1
|
|
20240307,102800,227458946,765,765,765,765,32
|
|
20240307,102700,227434466,763,765,765,763,510
|
|
20240307,102600,227045316,763,763,763,763,0
|
|
20240307,102500,227045316,763,763,763,763,2640
|
|
20240307,102400,225030996,763,764,764,762,12004
|
|
20240307,102300,215878282,762,761,762,761,15
|
|
20240307,102200,215866853,761,762,762,761,10007
|
|
20240307,102100,208241520,762,765,766,762,23293
|
|
20240307,102000,190468247,766,765,766,765,4
|
|
20240307,101900,190465186,765,765,765,765,3
|
|
20240307,101800,190462891,765,765,765,765,3
|
|
20240307,101700,190460596,765,765,765,765,0
|
|
20240307,101600,190460596,765,766,766,765,433
|
|
20240307,101500,190129318,765,765,765,765,0
|
|
20240307,101400,190129318,765,765,765,765,1
|
|
20240307,101300,190128553,765,765,765,765,18
|
|
20240307,101200,190114783,765,765,765,765,3
|
|
20240307,101100,190112488,764,765,765,764,773
|
|
20240307,101000,189521424,765,765,765,765,3
|
|
20240307,100900,189519129,765,766,766,765,107
|
|
20240307,100800,189437169,766,766,766,766,2
|
|
20240307,100700,189435637,767,767,767,767,248
|
|
20240307,100600,189245421,769,768,769,768,1665
|
|
20240307,100500,187965128,768,767,768,767,33
|
|
20240307,100400,187939810,767,768,768,767,5
|
|
20240307,100300,187935973,768,766,768,766,3
|
|
20240307,100200,187933671,766,768,768,766,1108
|
|
20240307,100100,187082731,768,765,768,765,5506
|
|
20240307,100000,182863138,765,764,765,764,37562
|
|
20240307,095900,154128512,764,765,765,764,132
|
|
20240307,095800,154027635,764,765,765,764,4
|
|
20240307,095700,154024578,765,765,765,765,5
|
|
20240307,095600,154020753,764,766,766,764,5941
|
|
20240307,095500,149477650,765,765,765,765,0
|
|
20240307,095400,149477650,765,765,765,765,8
|
|
20240307,095300,149471530,765,765,765,765,1130
|
|
20240307,095200,148607080,765,765,765,765,5
|
|
20240307,095100,148603255,768,768,768,768,301
|
|
20240307,095000,148372087,768,765,768,765,8
|
|
20240307,094900,148365952,765,768,768,765,202
|
|
20240307,094800,148210822,768,764,768,764,208
|
|
20240307,094700,148051890,767,767,767,767,0
|
|
20240307,094600,148051890,767,767,767,767,10
|
|
20240307,094500,148044220,768,768,768,768,1
|
|
20240307,094400,148043452,764,764,764,764,2
|
|
20240307,094300,148041924,764,764,764,764,14
|
|
20240307,094200,148031228,764,767,767,763,2664
|
|
20240307,094100,145993012,768,769,769,768,494
|
|
20240307,094000,145613605,768,768,768,768,4
|
|
20240307,093900,145610533,768,768,769,768,502
|
|
20240307,093800,145224695,767,767,768,767,3105
|
|
20240307,093700,142840058,768,766,768,766,5011
|
|
20240307,093600,138996773,766,766,766,766,50
|
|
20240307,093500,138958473,767,767,767,766,103
|
|
20240307,093400,138879522,767,766,767,763,21
|
|
20240307,093300,138863427,767,764,767,763,5
|
|
20240307,093200,138859602,763,767,767,763,16
|
|
20240307,093100,138847346,767,767,767,763,35
|
|
20240307,093000,138820509,762,763,763,762,882
|
|
20240307,092900,138148171,763,763,767,763,10102
|
|
20240307,092800,130404345,767,767,767,763,9
|
|
20240307,092700,130397456,766,766,766,766,960
|
|
20240307,092600,129662096,766,763,766,762,2006
|
|
20240307,092500,128131518,764,765,765,764,1417
|
|
20240307,092400,127047514,765,762,765,761,6219
|
|
20240307,092300,122298113,762,761,762,760,4136
|
|
20240307,092200,119149096,760,764,764,760,19262
|
|
20240307,092100,104494470,764,765,765,764,20978
|
|
20240307,092000,88453376,765,768,768,765,8954
|
|
20240307,091900,81590616,768,770,770,768,57694
|
|
20240307,091800,37210119,770,771,771,770,9516
|
|
20240307,091700,29873285,772,772,772,772,650
|
|
20240307,091600,29371485,772,772,772,772,500
|
|
20240307,091500,28985485,771,773,773,771,2251
|
|
20240307,091400,27246962,770,771,771,770,2846
|
|
20240307,091300,25052719,771,771,771,771,242
|
|
20240307,091200,24866137,771,773,773,771,1529
|
|
20240307,091100,23687276,773,771,773,771,3844
|
|
20240307,091000,20723496,772,773,773,772,11646
|
|
20240307,090900,11732399,773,772,773,772,1941
|
|
20240307,090800,10233895,772,773,773,772,115
|
|
20240307,090700,10145003,773,774,774,772,1152
|
|
20240307,090600,9254560,774,773,774,773,2677
|
|
20240307,090500,7183587,773,773,774,773,1788
|
|
20240307,090400,5800913,773,773,774,773,2513
|
|
20240307,090300,3857852,773,775,775,773,2759
|
|
20240307,090200,1721382,775,775,775,775,602
|
|
20240307,090100,1254832,775,775,775,775,0
|
|
20240307,090000,1254832,775,776,777,775,1619
|