618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191500,397315266,709,709,709,709,689
|
|
20240326,191400,397315266,709,709,709,709,0
|
|
20240326,191300,397315266,709,709,709,709,0
|
|
20240326,191200,397315266,709,709,709,709,0
|
|
20240326,191100,397315266,709,709,709,709,0
|
|
20240326,191000,397315266,709,709,709,709,0
|
|
20240326,190900,397315266,709,709,709,709,0
|
|
20240326,190800,397315266,709,709,709,709,0
|
|
20240326,190700,397315266,709,709,709,709,0
|
|
20240326,190600,397315266,709,709,709,709,0
|
|
20240326,190500,397315266,709,709,709,709,0
|
|
20240326,190400,397315266,709,709,709,709,0
|
|
20240326,190300,397315266,709,709,709,709,0
|
|
20240326,190200,397315266,709,709,709,709,0
|
|
20240326,190100,397315266,709,709,709,709,0
|
|
20240326,190000,397315266,709,709,709,709,0
|
|
20240326,185900,397315266,709,709,709,709,0
|
|
20240326,185800,397315266,709,709,709,709,0
|
|
20240326,185700,397315266,709,709,709,709,0
|
|
20240326,185600,397315266,709,709,709,709,0
|
|
20240326,185500,397315266,709,709,709,709,0
|
|
20240326,185400,397315266,709,709,709,709,0
|
|
20240326,185300,397315266,709,709,709,709,0
|
|
20240326,185200,397315266,709,709,709,709,0
|
|
20240326,185100,397315266,709,709,709,709,0
|
|
20240326,185000,397315266,709,709,709,709,0
|
|
20240326,184900,397315266,709,709,709,709,0
|
|
20240326,184800,397315266,709,709,709,709,0
|
|
20240326,184700,397315266,709,709,709,709,0
|
|
20240326,184600,397315266,709,709,709,709,0
|
|
20240326,184500,397315266,709,709,709,709,689
|
|
20240326,184400,397315266,709,709,709,709,0
|
|
20240326,184300,397315266,709,709,709,709,0
|
|
20240326,184200,397315266,709,709,709,709,0
|
|
20240326,184100,397315266,709,709,709,709,0
|
|
20240326,184000,397315266,709,709,709,709,0
|
|
20240326,183900,397315266,709,709,709,709,0
|
|
20240326,183800,397315266,709,709,709,709,0
|
|
20240326,183700,397315266,709,709,709,709,0
|
|
20240326,183600,397315266,709,709,709,709,0
|
|
20240326,183500,397315266,709,709,709,709,0
|
|
20240326,183400,397315266,709,709,709,709,0
|
|
20240326,183300,397315266,709,709,709,709,0
|
|
20240326,183200,397315266,709,709,709,709,0
|
|
20240326,183100,397315266,709,709,709,709,0
|
|
20240326,183000,397315266,709,709,709,709,0
|
|
20240326,182900,397315266,709,709,709,709,0
|
|
20240326,182800,397315266,709,709,709,709,0
|
|
20240326,182700,397315266,709,709,709,709,0
|
|
20240326,182600,397315266,709,709,709,709,0
|
|
20240326,182500,397315266,709,709,709,709,0
|
|
20240326,182400,397315266,709,709,709,709,0
|
|
20240326,182300,397315266,709,709,709,709,0
|
|
20240326,182200,397315266,709,709,709,709,0
|
|
20240326,182100,397315266,709,709,709,709,0
|
|
20240326,182000,397315266,709,709,709,709,0
|
|
20240326,181900,397315266,709,709,709,709,0
|
|
20240326,181800,397315266,709,709,709,709,0
|
|
20240326,181700,397315266,709,709,709,709,0
|
|
20240326,181600,397315266,709,709,709,709,0
|
|
20240326,181500,397315266,709,709,709,709,689
|
|
20240326,181400,397315266,709,709,709,709,0
|
|
20240326,181300,397315266,709,709,709,709,0
|
|
20240326,181200,397315266,709,709,709,709,0
|
|
20240326,181100,397315266,709,709,709,709,0
|
|
20240326,181000,397315266,709,709,709,709,0
|
|
20240326,180900,397315266,709,709,709,709,0
|
|
20240326,180800,397315266,709,709,709,709,0
|
|
20240326,180700,397315266,709,709,709,709,0
|
|
20240326,180600,397315266,709,709,709,709,0
|
|
20240326,180500,397315266,709,709,709,709,0
|
|
20240326,180400,397315266,709,709,709,709,0
|
|
20240326,180300,397315266,709,709,709,709,0
|
|
20240326,180200,397315266,709,709,709,709,0
|
|
20240326,180100,397315266,709,709,709,709,0
|
|
20240326,180000,397315266,709,709,709,709,0
|
|
20240326,175900,397315266,709,709,709,709,0
|
|
20240326,175800,397315266,709,709,709,709,0
|
|
20240326,175700,397315266,709,709,709,709,0
|
|
20240326,175600,397315266,709,709,709,709,0
|
|
20240326,175500,397315266,709,709,709,709,0
|
|
20240326,175400,397315266,709,709,709,709,0
|
|
20240326,175300,397315266,709,709,709,709,0
|
|
20240326,175200,397315266,709,709,709,709,0
|
|
20240326,175100,397315266,709,709,709,709,0
|
|
20240326,175000,397315266,709,709,709,709,0
|
|
20240326,174900,397315266,709,709,709,709,0
|
|
20240326,174800,397315266,709,709,709,709,0
|
|
20240326,174700,397315266,709,709,709,709,0
|
|
20240326,174600,397315266,709,709,709,709,0
|
|
20240326,174500,397315266,709,709,709,709,689
|
|
20240326,174400,397315266,709,709,709,709,0
|
|
20240326,174300,397315266,709,709,709,709,0
|
|
20240326,174200,397315266,709,709,709,709,0
|
|
20240326,174100,397315266,709,709,709,709,0
|
|
20240326,174000,397315266,709,709,709,709,0
|
|
20240326,173900,397315266,709,709,709,709,0
|
|
20240326,173800,397315266,709,709,709,709,0
|
|
20240326,173700,397315266,709,709,709,709,0
|
|
20240326,173600,397315266,709,709,709,709,0
|
|
20240326,173500,397315266,709,709,709,709,0
|
|
20240326,173400,397315266,709,709,709,709,0
|
|
20240326,173300,397315266,709,709,709,709,0
|
|
20240326,173200,397315266,709,709,709,709,0
|
|
20240326,173100,397315266,709,709,709,709,0
|
|
20240326,173000,397315266,709,709,709,709,0
|
|
20240326,172900,397315266,709,709,709,709,0
|
|
20240326,172800,397315266,709,709,709,709,0
|
|
20240326,172700,397315266,709,709,709,709,0
|
|
20240326,172600,397315266,709,709,709,709,0
|
|
20240326,172500,397315266,709,709,709,709,0
|
|
20240326,172400,397315266,709,709,709,709,0
|
|
20240326,172300,397315266,709,709,709,709,0
|
|
20240326,172200,397315266,709,709,709,709,0
|
|
20240326,172100,397315266,709,709,709,709,0
|
|
20240326,172000,397315266,709,709,709,709,0
|
|
20240326,171900,397315266,709,709,709,709,0
|
|
20240326,171800,397315266,709,709,709,709,0
|
|
20240326,171700,397315266,709,709,709,709,0
|
|
20240326,171600,397315266,709,709,709,709,0
|
|
20240326,171500,397315266,709,709,709,709,689
|
|
20240326,171400,397315266,709,709,709,709,0
|
|
20240326,171300,397315266,709,709,709,709,0
|
|
20240326,171200,397315266,709,709,709,709,0
|
|
20240326,171100,397315266,709,709,709,709,0
|
|
20240326,171000,397315266,709,709,709,709,0
|
|
20240326,170900,397315266,709,709,709,709,0
|
|
20240326,170800,397315266,709,709,709,709,0
|
|
20240326,170700,397315266,709,709,709,709,0
|
|
20240326,170600,397315266,709,709,709,709,0
|
|
20240326,170500,397315266,709,709,709,709,0
|
|
20240326,170400,397315266,709,709,709,709,0
|
|
20240326,170300,397315266,709,709,709,709,0
|
|
20240326,170200,397315266,709,709,709,709,0
|
|
20240326,170100,397315266,709,709,709,709,0
|
|
20240326,170000,397315266,709,709,709,709,0
|
|
20240326,165900,397315266,709,709,709,709,0
|
|
20240326,165800,397315266,709,709,709,709,0
|
|
20240326,165700,397315266,709,709,709,709,0
|
|
20240326,165600,397315266,709,709,709,709,0
|
|
20240326,165500,397315266,709,709,709,709,0
|
|
20240326,165400,397315266,709,709,709,709,0
|
|
20240326,165300,397315266,709,709,709,709,0
|
|
20240326,165200,397315266,709,709,709,709,0
|
|
20240326,165100,397315266,709,709,709,709,0
|
|
20240326,165000,397315266,709,709,709,709,0
|
|
20240326,164900,397315266,709,709,709,709,0
|
|
20240326,164800,397315266,709,709,709,709,0
|
|
20240326,164700,397315266,709,709,709,709,0
|
|
20240326,164600,397315266,709,709,709,709,0
|
|
20240326,164500,397315266,709,709,709,709,689
|
|
20240326,164400,397315266,709,709,709,709,0
|
|
20240326,164300,397315266,709,709,709,709,0
|
|
20240326,164200,397315266,709,709,709,709,0
|
|
20240326,164100,397315266,709,709,709,709,0
|
|
20240326,164000,397315266,709,709,709,709,0
|
|
20240326,163900,397315266,709,709,709,709,0
|
|
20240326,163800,397315266,709,709,709,709,0
|
|
20240326,163700,397315266,709,709,709,709,0
|
|
20240326,163600,397315266,709,709,709,709,0
|
|
20240326,163500,397315266,709,709,709,709,0
|
|
20240326,163400,397315266,709,709,709,709,0
|
|
20240326,163300,397315266,709,709,709,709,0
|
|
20240326,163200,397315266,709,709,709,709,0
|
|
20240326,163100,397315266,709,709,709,709,0
|
|
20240326,163000,397315266,709,709,709,709,0
|
|
20240326,162900,397315266,709,709,709,709,0
|
|
20240326,162800,397315266,709,709,709,709,0
|
|
20240326,162700,397315266,709,709,709,709,0
|
|
20240326,162600,397315266,709,709,709,709,0
|
|
20240326,162500,397315266,709,709,709,709,0
|
|
20240326,162400,397315266,709,709,709,709,0
|
|
20240326,162300,397315266,709,709,709,709,0
|
|
20240326,162200,397315266,709,709,709,709,0
|
|
20240326,162100,397315266,709,709,709,709,0
|
|
20240326,162000,397315266,709,709,709,709,0
|
|
20240326,161900,397315266,709,709,709,709,0
|
|
20240326,161800,397315266,709,709,709,709,0
|
|
20240326,161700,397315266,709,709,709,709,0
|
|
20240326,161600,397315266,709,709,709,709,0
|
|
20240326,161500,397315266,709,709,709,709,689
|
|
20240326,161400,397315266,709,709,709,709,0
|
|
20240326,161300,397315266,709,709,709,709,0
|
|
20240326,161200,397315266,709,709,709,709,0
|
|
20240326,161100,397315266,709,709,709,709,0
|
|
20240326,161000,397315266,709,709,709,709,0
|
|
20240326,160900,397315266,709,709,709,709,0
|
|
20240326,160800,397315266,709,709,709,709,0
|
|
20240326,160700,397315266,709,709,709,709,0
|
|
20240326,160600,397315266,709,709,709,709,0
|
|
20240326,160500,397315266,709,709,709,709,0
|
|
20240326,160400,397315266,709,709,709,709,0
|
|
20240326,160300,397315266,709,709,709,709,0
|
|
20240326,160200,397315266,709,709,709,709,0
|
|
20240326,160100,397315266,709,709,709,709,0
|
|
20240326,160000,397315266,709,709,709,709,0
|
|
20240326,155900,397315266,709,709,709,709,0
|
|
20240326,155800,397315266,709,709,709,709,0
|
|
20240326,155700,397315266,709,709,709,709,0
|
|
20240326,155600,397315266,709,709,709,709,0
|
|
20240326,155500,397315266,709,709,709,709,0
|
|
20240326,155400,397315266,709,709,709,709,0
|
|
20240326,155300,397315266,709,709,709,709,0
|
|
20240326,155200,397315266,709,709,709,709,0
|
|
20240326,155100,397315266,709,709,709,709,0
|
|
20240326,155000,397315266,709,709,709,709,0
|
|
20240326,154900,397315266,709,709,709,709,0
|
|
20240326,154800,397315266,709,709,709,709,0
|
|
20240326,154700,397315266,709,709,709,709,0
|
|
20240326,154600,397315266,709,709,709,709,0
|
|
20240326,154500,397315266,709,709,709,709,689
|
|
20240326,154400,397315266,709,709,709,709,0
|
|
20240326,154300,397315266,709,709,709,709,0
|
|
20240326,154200,397315266,709,709,709,709,0
|
|
20240326,154100,397315266,709,709,709,709,0
|
|
20240326,154000,397315266,709,709,709,709,0
|
|
20240326,153900,397315266,709,709,709,709,0
|
|
20240326,153800,397315266,709,709,709,709,0
|
|
20240326,153700,397315266,709,709,709,709,0
|
|
20240326,153600,397315266,709,709,709,709,0
|
|
20240326,153500,397315266,709,709,709,709,0
|
|
20240326,153400,397315266,709,709,709,709,0
|
|
20240326,153300,397315266,709,709,709,709,0
|
|
20240326,153200,397315266,709,709,709,709,0
|
|
20240326,153100,397315266,709,709,709,709,0
|
|
20240326,153000,397315266,709,709,709,709,689
|
|
20240326,152900,396826765,710,710,710,710,0
|
|
20240326,152800,396826765,710,710,710,710,0
|
|
20240326,152700,396826765,710,710,710,710,0
|
|
20240326,152600,396826765,710,710,710,710,0
|
|
20240326,152500,396826765,710,710,710,710,0
|
|
20240326,152400,396826765,710,710,710,710,0
|
|
20240326,152300,396826765,710,710,710,710,0
|
|
20240326,152200,396826765,710,710,710,710,0
|
|
20240326,152100,396826765,710,710,710,710,0
|
|
20240326,152000,396826765,710,710,710,710,0
|
|
20240326,151900,396826765,710,710,710,710,1000
|
|
20240326,151800,396116765,710,710,710,710,0
|
|
20240326,151700,396116765,710,710,710,710,0
|
|
20240326,151600,396116765,710,710,710,710,0
|
|
20240326,151500,396116765,710,710,710,710,0
|
|
20240326,151400,396116765,710,709,710,704,313
|
|
20240326,151300,395894918,710,710,710,710,0
|
|
20240326,151200,395894918,710,709,710,709,450
|
|
20240326,151100,395575842,710,710,710,710,0
|
|
20240326,151000,395575842,710,706,710,704,7436
|
|
20240326,150900,390333497,710,708,710,705,2280
|
|
20240326,150800,388724553,710,710,710,710,0
|
|
20240326,150700,388724553,710,710,710,710,0
|
|
20240326,150600,388724553,710,710,710,710,5
|
|
20240326,150500,388721003,710,710,711,710,679
|
|
20240326,150400,388238912,711,711,711,711,3
|
|
20240326,150300,388236779,711,711,711,711,70
|
|
20240326,150200,388187009,714,714,714,714,0
|
|
20240326,150100,388187009,714,709,714,705,1001
|
|
20240326,150000,387480213,714,714,714,714,0
|
|
20240326,145900,387480213,714,714,714,714,0
|
|
20240326,145800,387480213,714,713,714,713,250
|
|
20240326,145700,387301962,714,714,714,714,0
|
|
20240326,145600,387301962,714,714,714,714,1
|
|
20240326,145500,387301248,714,713,714,713,1252
|
|
20240326,145400,386408571,713,713,713,713,0
|
|
20240326,145300,386408571,713,713,713,713,0
|
|
20240326,145200,386408571,713,713,713,713,0
|
|
20240326,145100,386408571,713,713,713,713,0
|
|
20240326,145000,386408571,713,713,713,713,152
|
|
20240326,144900,386300195,714,714,714,714,0
|
|
20240326,144800,386300195,714,709,714,709,30
|
|
20240326,144700,386278920,709,706,709,706,180
|
|
20240326,144600,386151807,708,708,708,708,1000
|
|
20240326,144500,385443807,708,709,709,706,2048
|
|
20240326,144400,383996313,710,711,711,710,2214
|
|
20240326,144300,382422559,715,715,715,715,12
|
|
20240326,144200,382413979,715,714,715,714,15
|
|
20240326,144100,382403268,715,715,715,715,0
|
|
20240326,144000,382403268,715,714,715,714,201
|
|
20240326,143900,382259753,715,715,715,715,0
|
|
20240326,143800,382259753,715,715,715,715,0
|
|
20240326,143700,382259753,715,715,715,715,0
|
|
20240326,143600,382259753,715,715,715,715,1
|
|
20240326,143500,382259038,711,714,715,711,470
|
|
20240326,143400,381923247,714,714,714,714,5
|
|
20240326,143300,381919677,714,711,714,711,46
|
|
20240326,143200,381886968,714,713,714,713,11
|
|
20240326,143100,381879124,714,714,714,714,1
|
|
20240326,143000,381878410,711,711,711,711,11
|
|
20240326,142900,381870589,710,711,711,710,1000
|
|
20240326,142800,381160000,716,716,716,716,0
|
|
20240326,142700,381160000,716,716,716,716,0
|
|
20240326,142600,381160000,716,716,716,716,0
|
|
20240326,142500,381160000,716,716,716,716,0
|
|
20240326,142400,381160000,716,716,716,716,0
|
|
20240326,142300,381160000,716,716,716,716,0
|
|
20240326,142200,381160000,716,716,716,716,1
|
|
20240326,142100,381159284,711,711,711,711,45
|
|
20240326,142000,381127289,717,717,717,717,226
|
|
20240326,141900,380965247,717,717,717,717,0
|
|
20240326,141800,380965247,717,717,717,717,0
|
|
20240326,141700,380965247,717,717,717,717,0
|
|
20240326,141600,380965247,717,717,717,717,1
|
|
20240326,141500,380964530,710,717,717,710,13142
|
|
20240326,141400,371622837,715,717,717,715,2131
|
|
20240326,141300,370098472,717,717,717,717,132
|
|
20240326,141200,370003828,717,717,717,717,0
|
|
20240326,141100,370003828,717,717,717,717,0
|
|
20240326,141000,370003828,717,715,717,715,46
|
|
20240326,140900,369970936,716,717,717,716,1075
|
|
20240326,140800,369201181,719,719,719,719,0
|
|
20240326,140700,369201181,719,719,719,719,0
|
|
20240326,140600,369201181,719,719,719,719,0
|
|
20240326,140500,369201181,719,719,719,719,0
|
|
20240326,140400,369201181,719,719,719,719,0
|
|
20240326,140300,369201181,719,719,719,719,0
|
|
20240326,140200,369201181,719,719,719,719,0
|
|
20240326,140100,369201181,719,719,719,719,0
|
|
20240326,140000,369201181,719,719,719,719,226
|
|
20240326,135900,369038687,719,719,719,719,1
|
|
20240326,135800,369037968,717,719,719,717,47
|
|
20240326,135700,369004265,719,719,719,719,0
|
|
20240326,135600,369004265,719,719,719,719,0
|
|
20240326,135500,369004265,719,719,719,719,0
|
|
20240326,135400,369004265,719,719,719,719,0
|
|
20240326,135300,369004265,719,719,719,719,0
|
|
20240326,135200,369004265,719,719,719,719,0
|
|
20240326,135100,369004265,719,719,719,719,0
|
|
20240326,135000,369004265,719,718,719,717,1285
|
|
20240326,134900,368082558,718,718,718,718,0
|
|
20240326,134800,368082558,718,718,718,718,2
|
|
20240326,134700,368081122,718,718,718,718,0
|
|
20240326,134600,368081122,718,718,718,718,45
|
|
20240326,134500,368048812,719,719,719,719,0
|
|
20240326,134400,368048812,719,719,719,719,0
|
|
20240326,134300,368048812,719,719,719,719,0
|
|
20240326,134200,368048812,719,719,719,719,0
|
|
20240326,134100,368048812,719,719,719,719,100
|
|
20240326,134000,367976912,719,719,719,719,368
|
|
20240326,133900,367712320,719,718,719,718,501
|
|
20240326,133800,367352601,719,719,719,719,2
|
|
20240326,133700,367351163,719,719,719,719,0
|
|
20240326,133600,367351163,719,719,719,719,41
|
|
20240326,133500,367321684,719,718,719,718,46
|
|
20240326,133400,367288655,719,719,719,719,0
|
|
20240326,133300,367288655,719,719,719,719,0
|
|
20240326,133200,367288655,719,719,719,719,0
|
|
20240326,133100,367288655,719,719,719,719,0
|
|
20240326,133000,367288655,719,719,719,719,0
|
|
20240326,132900,367288655,719,719,719,719,0
|
|
20240326,132800,367288655,719,719,719,719,0
|
|
20240326,132700,367288655,719,719,719,719,0
|
|
20240326,132600,367288655,719,719,719,719,0
|
|
20240326,132500,367288655,719,719,719,719,0
|
|
20240326,132400,367288655,719,719,719,719,0
|
|
20240326,132300,367288655,719,718,719,718,46
|
|
20240326,132200,367255626,720,720,720,720,0
|
|
20240326,132100,367255626,720,720,720,720,0
|
|
20240326,132000,367255626,720,720,720,720,326
|
|
20240326,131900,367020906,720,720,720,720,0
|
|
20240326,131800,367020906,720,718,720,718,46
|
|
20240326,131700,366987876,718,718,718,718,984
|
|
20240326,131600,366281364,720,718,720,718,60
|
|
20240326,131500,366238236,720,720,720,720,0
|
|
20240326,131400,366238236,720,719,720,719,37
|
|
20240326,131300,366211632,719,719,719,719,0
|
|
20240326,131200,366211632,719,719,719,719,0
|
|
20240326,131100,366211632,719,719,719,719,9
|
|
20240326,131000,366205161,720,720,720,720,0
|
|
20240326,130900,366205161,720,720,720,720,0
|
|
20240326,130800,366205161,720,720,720,720,0
|
|
20240326,130700,366205161,720,720,720,720,0
|
|
20240326,130600,366205161,720,719,720,719,234
|
|
20240326,130500,366036914,719,718,719,718,321
|
|
20240326,130400,365806135,719,719,719,719,423
|
|
20240326,130300,365501998,719,719,719,719,500
|
|
20240326,130200,365142498,720,720,720,720,812
|
|
20240326,130100,364557858,720,720,720,720,140
|
|
20240326,130000,364457058,720,721,721,720,271
|
|
20240326,125900,364261712,721,721,721,721,0
|
|
20240326,125800,364261712,721,724,724,721,512
|
|
20240326,125700,363892557,721,721,721,721,0
|
|
20240326,125600,363892557,721,722,722,721,1336
|
|
20240326,125500,362928901,725,725,725,725,0
|
|
20240326,125400,362928901,725,725,725,725,0
|
|
20240326,125300,362928901,725,725,725,725,0
|
|
20240326,125200,362928901,725,725,725,725,112
|
|
20240326,125100,362847701,725,725,725,725,0
|
|
20240326,125000,362847701,725,725,725,725,0
|
|
20240326,124900,362847701,725,725,725,725,0
|
|
20240326,124800,362847701,725,725,725,721,47
|
|
20240326,124700,362813806,721,721,721,721,4
|
|
20240326,124600,362810922,725,725,725,725,0
|
|
20240326,124500,362810922,725,725,725,725,0
|
|
20240326,124400,362810922,725,725,725,725,0
|
|
20240326,124300,362810922,725,725,725,725,0
|
|
20240326,124200,362810922,725,725,725,725,0
|
|
20240326,124100,362810922,725,725,725,725,0
|
|
20240326,124000,362810922,725,725,725,725,227
|
|
20240326,123900,362646347,725,725,725,725,1
|
|
20240326,123800,362645622,722,722,722,722,258
|
|
20240326,123700,362459346,722,722,722,722,0
|
|
20240326,123600,362459346,722,722,722,722,45
|
|
20240326,123500,362426856,725,725,725,725,0
|
|
20240326,123400,362426856,725,725,725,725,0
|
|
20240326,123300,362426856,725,725,725,725,71
|
|
20240326,123200,362375381,725,725,725,725,72
|
|
20240326,123100,362323181,725,725,725,725,0
|
|
20240326,123000,362323181,725,725,725,725,0
|
|
20240326,122900,362323181,725,725,725,725,1
|
|
20240326,122800,362322456,721,721,721,721,0
|
|
20240326,122700,362322456,721,721,721,721,0
|
|
20240326,122600,362322456,721,721,721,721,0
|
|
20240326,122500,362322456,721,721,721,721,45
|
|
20240326,122400,362290011,725,725,725,725,0
|
|
20240326,122300,362290011,725,725,725,725,0
|
|
20240326,122200,362290011,725,725,725,725,0
|
|
20240326,122100,362290011,725,725,725,725,0
|
|
20240326,122000,362290011,725,724,725,724,228
|
|
20240326,121900,362124938,725,725,725,725,0
|
|
20240326,121800,362124938,725,725,725,725,0
|
|
20240326,121700,362124938,725,725,725,725,0
|
|
20240326,121600,362124938,725,725,725,725,0
|
|
20240326,121500,362124938,725,725,725,725,0
|
|
20240326,121400,362124938,725,725,725,725,0
|
|
20240326,121300,362124938,725,721,725,717,5238
|
|
20240326,121200,358361032,725,725,725,725,50
|
|
20240326,121100,358324782,725,725,725,725,100
|
|
20240326,121000,358252282,718,718,718,718,0
|
|
20240326,120900,358252282,718,720,720,718,1176
|
|
20240326,120800,357407303,720,720,720,720,0
|
|
20240326,120700,357407303,720,720,720,720,0
|
|
20240326,120600,357407303,720,720,720,720,0
|
|
20240326,120500,357407303,720,720,720,720,0
|
|
20240326,120400,357407303,720,721,721,720,2009
|
|
20240326,120300,355959356,721,725,725,721,6144
|
|
20240326,120200,351520195,725,725,725,725,0
|
|
20240326,120100,351520195,725,725,725,725,45
|
|
20240326,120000,351487570,725,725,725,725,74
|
|
20240326,115900,351433920,725,725,725,725,0
|
|
20240326,115800,351433920,725,725,725,725,1072
|
|
20240326,115700,350656720,726,726,726,726,143
|
|
20240326,115600,350552902,725,726,726,725,2
|
|
20240326,115500,350551451,726,726,726,726,0
|
|
20240326,115400,350551451,726,726,726,726,0
|
|
20240326,115300,350551451,726,726,726,725,90
|
|
20240326,115200,350486178,725,725,725,725,20
|
|
20240326,115100,350471678,726,726,726,726,896
|
|
20240326,115000,349821182,726,726,726,726,45
|
|
20240326,114900,349788512,730,730,730,730,0
|
|
20240326,114800,349788512,730,730,730,730,0
|
|
20240326,114700,349788512,730,730,730,730,1
|
|
20240326,114600,349787782,730,730,730,730,1
|
|
20240326,114500,349787052,726,726,726,726,0
|
|
20240326,114400,349787052,726,726,726,726,0
|
|
20240326,114300,349787052,726,726,726,726,0
|
|
20240326,114200,349787052,726,726,726,726,0
|
|
20240326,114100,349787052,726,726,726,726,1
|
|
20240326,114000,349786326,730,730,730,730,227
|
|
20240326,113900,349620616,730,730,730,730,0
|
|
20240326,113800,349620616,730,726,730,726,64
|
|
20240326,113700,349574076,730,730,730,730,0
|
|
20240326,113600,349574076,730,730,730,730,0
|
|
20240326,113500,349574076,730,730,730,730,1
|
|
20240326,113400,349573346,730,730,730,730,6
|
|
20240326,113300,349568966,730,727,730,727,1170
|
|
20240326,113200,348715059,727,727,727,727,37
|
|
20240326,113100,348688160,727,723,727,723,170
|
|
20240326,113000,348565246,723,723,723,723,201
|
|
20240326,112900,348419923,723,723,723,723,630
|
|
20240326,112800,347964433,723,723,723,723,50
|
|
20240326,112700,347928283,723,723,723,723,28
|
|
20240326,112600,347908039,723,723,723,723,45
|
|
20240326,112500,347875504,728,728,728,728,0
|
|
20240326,112400,347875504,728,728,728,728,0
|
|
20240326,112300,347875504,728,723,728,723,643
|
|
20240326,112200,347409900,723,723,723,723,913
|
|
20240326,112100,346749801,726,726,726,726,0
|
|
20240326,112000,346749801,726,726,726,726,227
|
|
20240326,111900,346584999,724,724,724,724,1006
|
|
20240326,111800,345856655,725,725,725,725,1110
|
|
20240326,111700,345051905,726,726,726,726,404
|
|
20240326,111600,344758601,726,726,726,726,57
|
|
20240326,111500,344717219,726,726,726,726,348
|
|
20240326,111400,344464571,729,729,729,729,1
|
|
20240326,111300,344463842,730,730,730,730,0
|
|
20240326,111200,344463842,730,730,730,730,0
|
|
20240326,111100,344463842,730,730,730,730,1000
|
|
20240326,111000,343733842,730,730,730,730,0
|
|
20240326,110900,343733842,730,730,730,730,0
|
|
20240326,110800,343733842,730,730,730,730,0
|
|
20240326,110700,343733842,730,730,730,730,10
|
|
20240326,110600,343726542,730,730,730,730,0
|
|
20240326,110500,343726542,730,730,730,730,0
|
|
20240326,110400,343726542,730,730,730,730,0
|
|
20240326,110300,343726542,730,726,730,726,2081
|
|
20240326,110200,342208240,726,730,730,726,180
|
|
20240326,110100,342077440,730,730,730,730,5
|
|
20240326,110000,342073790,730,730,730,730,227
|
|
20240326,105900,341908080,725,726,726,725,3309
|
|
20240326,105800,339506493,727,727,727,727,60
|
|
20240326,105700,339462873,727,727,727,727,500
|
|
20240326,105600,339099373,730,730,730,730,0
|
|
20240326,105500,339099373,730,730,730,730,9
|
|
20240326,105400,339092803,730,726,730,726,222
|
|
20240326,105300,338931627,728,727,728,727,6832
|
|
20240326,105200,333960763,727,727,727,727,2423
|
|
20240326,105100,332199242,727,730,730,727,93
|
|
20240326,105000,332131532,730,730,730,730,0
|
|
20240326,104900,332131532,730,729,730,729,148
|
|
20240326,104800,332023497,729,729,729,729,5
|
|
20240326,104700,332019852,729,730,730,729,697
|
|
20240326,104600,331511087,729,729,729,729,50
|
|
20240326,104500,331474637,730,730,730,730,0
|
|
20240326,104400,331474637,730,730,730,730,1285
|
|
20240326,104300,330536587,730,731,731,730,3990
|
|
20240326,104200,327623837,738,732,738,730,866
|
|
20240326,104100,326990677,738,738,738,738,0
|
|
20240326,104000,326990677,738,739,739,732,274
|
|
20240326,103900,326788514,739,738,739,738,221
|
|
20240326,103800,326625367,738,738,738,738,0
|
|
20240326,103700,326625367,738,738,738,738,1
|
|
20240326,103600,326624629,727,734,734,727,16261
|
|
20240326,103500,314764996,734,734,734,734,236
|
|
20240326,103400,314591772,739,739,739,739,12
|
|
20240326,103300,314582904,740,740,740,740,0
|
|
20240326,103200,314582904,740,740,740,740,0
|
|
20240326,103100,314582904,740,740,740,740,0
|
|
20240326,103000,314582904,740,740,740,740,0
|
|
20240326,102900,314582904,740,740,740,740,1
|
|
20240326,102800,314582164,735,735,735,735,46
|
|
20240326,102700,314548354,740,740,740,740,5000
|
|
20240326,102600,310848354,740,740,740,740,0
|
|
20240326,102500,310848354,740,740,740,740,0
|
|
20240326,102400,310848354,740,739,740,739,10362
|
|
20240326,102300,303180719,739,739,739,739,4
|
|
20240326,102200,303177763,733,733,733,733,0
|
|
20240326,102100,303177763,733,733,733,733,778
|
|
20240326,102000,302607489,732,740,740,732,12095
|
|
20240326,101900,293729608,740,741,741,740,21
|
|
20240326,101800,293714048,742,742,742,742,1
|
|
20240326,101700,293713306,734,739,739,732,1220
|
|
20240326,101600,292818782,742,743,743,742,697
|
|
20240326,101500,292301530,743,745,745,743,1648
|
|
20240326,101400,291076775,744,743,744,743,831
|
|
20240326,101300,290458566,743,743,743,743,920
|
|
20240326,101200,289775006,745,745,745,745,1042
|
|
20240326,101100,288998716,745,744,746,742,10660
|
|
20240326,101000,281062030,744,744,744,744,1
|
|
20240326,100900,281061286,746,746,747,746,1397
|
|
20240326,100800,280019104,747,747,747,747,445
|
|
20240326,100700,279686689,747,746,747,746,2009
|
|
20240326,100600,278185996,747,744,747,744,15227
|
|
20240326,100500,266842445,744,745,745,738,4600
|
|
20240326,100400,263419263,744,737,744,737,2194
|
|
20240326,100300,261792912,737,737,737,737,756
|
|
20240326,100200,261235740,735,742,743,732,1665
|
|
20240326,100100,260010840,743,745,745,743,1377
|
|
20240326,100000,258987635,745,746,746,745,2927
|
|
20240326,095900,256804293,745,745,745,745,2435
|
|
20240326,095800,254990218,744,744,744,744,1147
|
|
20240326,095700,254136850,743,742,743,742,7181
|
|
20240326,095600,248801535,743,742,743,741,2003
|
|
20240326,095500,247315262,742,742,742,742,801
|
|
20240326,095400,246720920,743,743,743,743,11
|
|
20240326,095300,246712747,745,741,745,732,6977
|
|
20240326,095200,241536290,743,740,743,740,3343
|
|
20240326,095100,239057593,740,740,740,740,142
|
|
20240326,095000,238952513,739,732,739,732,102
|
|
20240326,094900,238877142,730,730,730,730,900
|
|
20240326,094800,238220142,730,730,730,730,500
|
|
20240326,094700,237855142,730,739,740,730,4913
|
|
20240326,094600,234227525,740,736,740,736,3353
|
|
20240326,094500,231758478,737,734,737,734,8715
|
|
20240326,094400,225340436,735,735,735,735,1
|
|
20240326,094300,225339701,736,732,736,732,5278
|
|
20240326,094200,221464519,727,727,727,727,0
|
|
20240326,094100,221464519,727,727,727,727,46
|
|
20240326,094000,221431077,733,732,733,732,3669
|
|
20240326,093900,218745080,728,728,729,728,1670
|
|
20240326,093800,217528600,728,728,728,728,152
|
|
20240326,093700,217417944,723,723,723,723,1387
|
|
20240326,093600,216415143,728,722,728,722,1818
|
|
20240326,093500,215100937,722,726,726,722,5838
|
|
20240326,093400,210874787,727,732,732,727,6672
|
|
20240326,093300,206020863,728,733,733,728,763
|
|
20240326,093200,205465376,734,734,734,729,4
|
|
20240326,093100,205462450,728,728,728,728,2
|
|
20240326,093000,205460994,735,727,736,727,14654
|
|
20240326,092900,194690804,735,736,736,727,3102
|
|
20240326,092800,192433489,736,736,736,736,0
|
|
20240326,092700,192433489,736,727,736,727,681
|
|
20240326,092600,191932786,737,737,737,737,0
|
|
20240326,092500,191932786,737,729,738,727,4698
|
|
20240326,092400,188509876,729,735,738,729,7815
|
|
20240326,092300,182779050,739,734,739,734,2805
|
|
20240326,092200,180717955,740,740,743,733,6444
|
|
20240326,092100,175954609,743,744,744,733,15872
|
|
20240326,092000,164203430,744,749,749,739,49711
|
|
20240326,091900,127406814,742,749,759,740,25405
|
|
20240326,091800,108333937,749,734,749,734,19992
|
|
20240326,091700,93518659,739,728,740,728,20915
|
|
20240326,091600,78185786,728,720,728,720,8236
|
|
20240326,091500,72207188,720,715,720,715,3191
|
|
20240326,091400,69921330,715,708,715,708,6859
|
|
20240326,091300,65031054,714,713,714,713,1260
|
|
20240326,091200,64131514,714,714,714,714,0
|
|
20240326,091100,64131514,714,713,714,705,3434
|
|
20240326,091000,61693681,713,709,714,705,2570
|
|
20240326,090900,59875426,715,713,715,713,613
|
|
20240326,090800,59437915,713,707,713,707,40618
|
|
20240326,090700,30596623,707,705,707,705,2926
|
|
20240326,090600,28532925,707,707,707,707,178
|
|
20240326,090500,28407079,709,709,709,709,1
|
|
20240326,090400,28406370,710,710,710,710,501
|
|
20240326,090300,28050660,711,711,711,711,268
|
|
20240326,090200,27860112,712,706,712,704,1251
|
|
20240326,090100,26978117,713,705,713,705,24442
|
|
20240326,090000,9576261,712,705,712,705,13555
|