696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,203300,525891899,789,789,789,789,1304
|
|
20240321,203200,525891899,789,789,789,789,0
|
|
20240321,203100,525891899,789,789,789,789,0
|
|
20240321,203000,525891899,789,789,789,789,0
|
|
20240321,202900,525891899,789,789,789,789,0
|
|
20240321,202800,525891899,789,789,789,789,0
|
|
20240321,202700,525891899,789,789,789,789,0
|
|
20240321,202600,525891899,789,789,789,789,0
|
|
20240321,202500,525891899,789,789,789,789,0
|
|
20240321,202400,525891899,789,789,789,789,0
|
|
20240321,202300,525891899,789,789,789,789,0
|
|
20240321,202200,525891899,789,789,789,789,0
|
|
20240321,202100,525891899,789,789,789,789,0
|
|
20240321,202000,525891899,789,789,789,789,0
|
|
20240321,201900,525891899,789,789,789,789,0
|
|
20240321,201800,525891899,789,789,789,789,0
|
|
20240321,201700,525891899,789,789,789,789,0
|
|
20240321,201600,525891899,789,789,789,789,0
|
|
20240321,201500,525891899,789,789,789,789,0
|
|
20240321,201400,525891899,789,789,789,789,0
|
|
20240321,201300,525891899,789,789,789,789,0
|
|
20240321,201200,525891899,789,789,789,789,0
|
|
20240321,201100,525891899,789,789,789,789,0
|
|
20240321,201000,525891899,789,789,789,789,0
|
|
20240321,200900,525891899,789,789,789,789,0
|
|
20240321,200800,525891899,789,789,789,789,0
|
|
20240321,200700,525891899,789,789,789,789,0
|
|
20240321,200600,525891899,789,789,789,789,0
|
|
20240321,200500,525891899,789,789,789,789,0
|
|
20240321,200400,525891899,789,789,789,789,0
|
|
20240321,200300,525891899,789,789,789,789,1304
|
|
20240321,200200,525891899,789,789,789,789,0
|
|
20240321,200100,525891899,789,789,789,789,0
|
|
20240321,200000,525891899,789,789,789,789,0
|
|
20240321,195900,525891899,789,789,789,789,0
|
|
20240321,195800,525891899,789,789,789,789,0
|
|
20240321,195700,525891899,789,789,789,789,0
|
|
20240321,195600,525891899,789,789,789,789,0
|
|
20240321,195500,525891899,789,789,789,789,0
|
|
20240321,195400,525891899,789,789,789,789,0
|
|
20240321,195300,525891899,789,789,789,789,0
|
|
20240321,195200,525891899,789,789,789,789,0
|
|
20240321,195100,525891899,789,789,789,789,0
|
|
20240321,195000,525891899,789,789,789,789,0
|
|
20240321,194900,525891899,789,789,789,789,0
|
|
20240321,194800,525891899,789,789,789,789,0
|
|
20240321,194700,525891899,789,789,789,789,0
|
|
20240321,194600,525891899,789,789,789,789,0
|
|
20240321,194500,525891899,789,789,789,789,0
|
|
20240321,194400,525891899,789,789,789,789,0
|
|
20240321,194300,525891899,789,789,789,789,0
|
|
20240321,194200,525891899,789,789,789,789,0
|
|
20240321,194100,525891899,789,789,789,789,0
|
|
20240321,194000,525891899,789,789,789,789,0
|
|
20240321,193900,525891899,789,789,789,789,0
|
|
20240321,193800,525891899,789,789,789,789,0
|
|
20240321,193700,525891899,789,789,789,789,0
|
|
20240321,193600,525891899,789,789,789,789,0
|
|
20240321,193500,525891899,789,789,789,789,0
|
|
20240321,193400,525891899,789,789,789,789,0
|
|
20240321,193300,525891899,789,789,789,789,1304
|
|
20240321,193200,525891899,789,789,789,789,0
|
|
20240321,193100,525891899,789,789,789,789,0
|
|
20240321,193000,525891899,789,789,789,789,0
|
|
20240321,192900,525891899,789,789,789,789,0
|
|
20240321,192800,525891899,789,789,789,789,0
|
|
20240321,192700,525891899,789,789,789,789,0
|
|
20240321,192600,525891899,789,789,789,789,0
|
|
20240321,192500,525891899,789,789,789,789,0
|
|
20240321,192400,525891899,789,789,789,789,0
|
|
20240321,192300,525891899,789,789,789,789,0
|
|
20240321,192200,525891899,789,789,789,789,0
|
|
20240321,192100,525891899,789,789,789,789,0
|
|
20240321,192000,525891899,789,789,789,789,0
|
|
20240321,191900,525891899,789,789,789,789,0
|
|
20240321,191800,525891899,789,789,789,789,0
|
|
20240321,191700,525891899,789,789,789,789,0
|
|
20240321,191600,525891899,789,789,789,789,0
|
|
20240321,191500,525891899,789,789,789,789,0
|
|
20240321,191400,525891899,789,789,789,789,0
|
|
20240321,191300,525891899,789,789,789,789,0
|
|
20240321,191200,525891899,789,789,789,789,0
|
|
20240321,191100,525891899,789,789,789,789,0
|
|
20240321,191000,525891899,789,789,789,789,0
|
|
20240321,190900,525891899,789,789,789,789,0
|
|
20240321,190800,525891899,789,789,789,789,0
|
|
20240321,190700,525891899,789,789,789,789,0
|
|
20240321,190600,525891899,789,789,789,789,0
|
|
20240321,190500,525891899,789,789,789,789,0
|
|
20240321,190400,525891899,789,789,789,789,0
|
|
20240321,190300,525891899,789,789,789,789,1304
|
|
20240321,190200,525891899,789,789,789,789,0
|
|
20240321,190100,525891899,789,789,789,789,0
|
|
20240321,190000,525891899,789,789,789,789,0
|
|
20240321,185900,525891899,789,789,789,789,0
|
|
20240321,185800,525891899,789,789,789,789,0
|
|
20240321,185700,525891899,789,789,789,789,0
|
|
20240321,185600,525891899,789,789,789,789,0
|
|
20240321,185500,525891899,789,789,789,789,0
|
|
20240321,185400,525891899,789,789,789,789,0
|
|
20240321,185300,525891899,789,789,789,789,0
|
|
20240321,185200,525891899,789,789,789,789,0
|
|
20240321,185100,525891899,789,789,789,789,0
|
|
20240321,185000,525891899,789,789,789,789,0
|
|
20240321,184900,525891899,789,789,789,789,0
|
|
20240321,184800,525891899,789,789,789,789,0
|
|
20240321,184700,525891899,789,789,789,789,0
|
|
20240321,184600,525891899,789,789,789,789,0
|
|
20240321,184500,525891899,789,789,789,789,0
|
|
20240321,184400,525891899,789,789,789,789,0
|
|
20240321,184300,525891899,789,789,789,789,0
|
|
20240321,184200,525891899,789,789,789,789,0
|
|
20240321,184100,525891899,789,789,789,789,0
|
|
20240321,184000,525891899,789,789,789,789,0
|
|
20240321,183900,525891899,789,789,789,789,0
|
|
20240321,183800,525891899,789,789,789,789,0
|
|
20240321,183700,525891899,789,789,789,789,0
|
|
20240321,183600,525891899,789,789,789,789,0
|
|
20240321,183500,525891899,789,789,789,789,0
|
|
20240321,183400,525891899,789,789,789,789,0
|
|
20240321,183300,525891899,789,789,789,789,1304
|
|
20240321,183200,525891899,789,789,789,789,0
|
|
20240321,183100,525891899,789,789,789,789,0
|
|
20240321,183000,525891899,789,789,789,789,0
|
|
20240321,182900,525891899,789,789,789,789,0
|
|
20240321,182800,525891899,789,789,789,789,0
|
|
20240321,182700,525891899,789,789,789,789,0
|
|
20240321,182600,525891899,789,789,789,789,0
|
|
20240321,182500,525891899,789,789,789,789,0
|
|
20240321,182400,525891899,789,789,789,789,0
|
|
20240321,182300,525891899,789,789,789,789,0
|
|
20240321,182200,525891899,789,789,789,789,0
|
|
20240321,182100,525891899,789,789,789,789,0
|
|
20240321,182000,525891899,789,789,789,789,0
|
|
20240321,181900,525891899,789,789,789,789,0
|
|
20240321,181800,525891899,789,789,789,789,0
|
|
20240321,181700,525891899,789,789,789,789,0
|
|
20240321,181600,525891899,789,789,789,789,0
|
|
20240321,181500,525891899,789,789,789,789,0
|
|
20240321,181400,525891899,789,789,789,789,0
|
|
20240321,181300,525891899,789,789,789,789,0
|
|
20240321,181200,525891899,789,789,789,789,0
|
|
20240321,181100,525891899,789,789,789,789,0
|
|
20240321,181000,525891899,789,789,789,789,0
|
|
20240321,180900,525891899,789,789,789,789,0
|
|
20240321,180800,525891899,789,789,789,789,0
|
|
20240321,180700,525891899,789,789,789,789,0
|
|
20240321,180600,525891899,789,789,789,789,0
|
|
20240321,180500,525891899,789,789,789,789,0
|
|
20240321,180400,525891899,789,789,789,789,0
|
|
20240321,180300,525891899,789,789,789,789,1304
|
|
20240321,180200,525891899,789,789,789,789,0
|
|
20240321,180100,525891899,789,789,789,789,0
|
|
20240321,180000,525891899,789,789,789,789,0
|
|
20240321,175900,525891899,789,789,789,789,0
|
|
20240321,175800,525891899,789,789,789,789,0
|
|
20240321,175700,525891899,789,789,789,789,0
|
|
20240321,175600,525891899,789,789,789,789,0
|
|
20240321,175500,525891899,789,789,789,789,0
|
|
20240321,175400,525891899,789,789,789,789,0
|
|
20240321,175300,525891899,789,789,789,789,0
|
|
20240321,175200,525891899,789,789,789,789,0
|
|
20240321,175100,525891899,789,789,789,789,0
|
|
20240321,175000,525891899,789,789,789,789,0
|
|
20240321,174900,525891899,789,789,789,789,0
|
|
20240321,174800,525891899,789,789,789,789,0
|
|
20240321,174700,525891899,789,789,789,789,0
|
|
20240321,174600,525891899,789,789,789,789,0
|
|
20240321,174500,525891899,789,789,789,789,0
|
|
20240321,174400,525891899,789,789,789,789,0
|
|
20240321,174300,525891899,789,789,789,789,0
|
|
20240321,174200,525891899,789,789,789,789,0
|
|
20240321,174100,525891899,789,789,789,789,0
|
|
20240321,174000,525891899,789,789,789,789,0
|
|
20240321,173900,525891899,789,789,789,789,0
|
|
20240321,173800,525891899,789,789,789,789,0
|
|
20240321,173700,525891899,789,789,789,789,0
|
|
20240321,173600,525891899,789,789,789,789,0
|
|
20240321,173500,525891899,789,789,789,789,0
|
|
20240321,173400,525891899,789,789,789,789,0
|
|
20240321,173300,525891899,789,789,789,789,1304
|
|
20240321,173200,525891899,789,789,789,789,0
|
|
20240321,173100,525891899,789,789,789,789,0
|
|
20240321,173000,525891899,789,789,789,789,0
|
|
20240321,172900,525891899,789,789,789,789,0
|
|
20240321,172800,525891899,789,789,789,789,0
|
|
20240321,172700,525891899,789,789,789,789,0
|
|
20240321,172600,525891899,789,789,789,789,0
|
|
20240321,172500,525891899,789,789,789,789,0
|
|
20240321,172400,525891899,789,789,789,789,0
|
|
20240321,172300,525891899,789,789,789,789,0
|
|
20240321,172200,525891899,789,789,789,789,0
|
|
20240321,172100,525891899,789,789,789,789,0
|
|
20240321,172000,525891899,789,789,789,789,0
|
|
20240321,171900,525891899,789,789,789,789,0
|
|
20240321,171800,525891899,789,789,789,789,0
|
|
20240321,171700,525891899,789,789,789,789,0
|
|
20240321,171600,525891899,789,789,789,789,0
|
|
20240321,171500,525891899,789,789,789,789,0
|
|
20240321,171400,525891899,789,789,789,789,0
|
|
20240321,171300,525891899,789,789,789,789,0
|
|
20240321,171200,525891899,789,789,789,789,0
|
|
20240321,171100,525891899,789,789,789,789,0
|
|
20240321,171000,525891899,789,789,789,789,0
|
|
20240321,170900,525891899,789,789,789,789,0
|
|
20240321,170800,525891899,789,789,789,789,0
|
|
20240321,170700,525891899,789,789,789,789,0
|
|
20240321,170600,525891899,789,789,789,789,0
|
|
20240321,170500,525891899,789,789,789,789,0
|
|
20240321,170400,525891899,789,789,789,789,0
|
|
20240321,170300,525891899,789,789,789,789,1304
|
|
20240321,170200,525891899,789,789,789,789,0
|
|
20240321,170100,525891899,789,789,789,789,0
|
|
20240321,170000,525891899,789,789,789,789,0
|
|
20240321,165900,525891899,789,789,789,789,0
|
|
20240321,165800,525891899,789,789,789,789,0
|
|
20240321,165700,525891899,789,789,789,789,0
|
|
20240321,165600,525891899,789,789,789,789,0
|
|
20240321,165500,525891899,789,789,789,789,0
|
|
20240321,165400,525891899,789,789,789,789,0
|
|
20240321,165300,525891899,789,789,789,789,0
|
|
20240321,165200,525891899,789,789,789,789,0
|
|
20240321,165100,525891899,789,789,789,789,0
|
|
20240321,165000,525891899,789,789,789,789,0
|
|
20240321,164900,525891899,789,789,789,789,0
|
|
20240321,164800,525891899,789,789,789,789,0
|
|
20240321,164700,525891899,789,789,789,789,0
|
|
20240321,164600,525891899,789,789,789,789,0
|
|
20240321,164500,525891899,789,789,789,789,0
|
|
20240321,164400,525891899,789,789,789,789,0
|
|
20240321,164300,525891899,789,789,789,789,0
|
|
20240321,164200,525891899,789,789,789,789,0
|
|
20240321,164100,525891899,789,789,789,789,0
|
|
20240321,164000,525891899,789,789,789,789,0
|
|
20240321,163900,525891899,789,789,789,789,0
|
|
20240321,163800,525891899,789,789,789,789,0
|
|
20240321,163700,525891899,789,789,789,789,0
|
|
20240321,163600,525891899,789,789,789,789,0
|
|
20240321,163500,525891899,789,789,789,789,0
|
|
20240321,163400,525891899,789,789,789,789,0
|
|
20240321,163300,525891899,789,789,789,789,1304
|
|
20240321,163200,525891899,789,789,789,789,0
|
|
20240321,163100,525891899,789,789,789,789,0
|
|
20240321,163000,525891899,789,789,789,789,0
|
|
20240321,162900,525891899,789,789,789,789,0
|
|
20240321,162800,525891899,789,789,789,789,0
|
|
20240321,162700,525891899,789,789,789,789,0
|
|
20240321,162600,525891899,789,789,789,789,0
|
|
20240321,162500,525891899,789,789,789,789,0
|
|
20240321,162400,525891899,789,789,789,789,0
|
|
20240321,162300,525891899,789,789,789,789,0
|
|
20240321,162200,525891899,789,789,789,789,0
|
|
20240321,162100,525891899,789,789,789,789,0
|
|
20240321,162000,525891899,789,789,789,789,0
|
|
20240321,161900,525891899,789,789,789,789,0
|
|
20240321,161800,525891899,789,789,789,789,0
|
|
20240321,161700,525891899,789,789,789,789,0
|
|
20240321,161600,525891899,789,789,789,789,0
|
|
20240321,161500,525891899,789,789,789,789,0
|
|
20240321,161400,525891899,789,789,789,789,0
|
|
20240321,161300,525891899,789,789,789,789,0
|
|
20240321,161200,525891899,789,789,789,789,0
|
|
20240321,161100,525891899,789,789,789,789,0
|
|
20240321,161000,525891899,789,789,789,789,0
|
|
20240321,160900,525891899,789,789,789,789,0
|
|
20240321,160800,525891899,789,789,789,789,0
|
|
20240321,160700,525891899,789,789,789,789,0
|
|
20240321,160600,525891899,789,789,789,789,0
|
|
20240321,160500,525891899,789,789,789,789,0
|
|
20240321,160400,525891899,789,789,789,789,0
|
|
20240321,160300,525891899,789,789,789,789,1304
|
|
20240321,160200,525891899,789,789,789,789,0
|
|
20240321,160100,525891899,789,789,789,789,0
|
|
20240321,160000,525891899,789,789,789,789,0
|
|
20240321,155900,525891899,789,789,789,789,0
|
|
20240321,155800,525891899,789,789,789,789,0
|
|
20240321,155700,525891899,789,789,789,789,0
|
|
20240321,155600,525891899,789,789,789,789,0
|
|
20240321,155500,525891899,789,789,789,789,0
|
|
20240321,155400,525891899,789,789,789,789,0
|
|
20240321,155300,525891899,789,789,789,789,0
|
|
20240321,155200,525891899,789,789,789,789,0
|
|
20240321,155100,525891899,789,789,789,789,0
|
|
20240321,155000,525891899,789,789,789,789,0
|
|
20240321,154900,525891899,789,789,789,789,0
|
|
20240321,154800,525891899,789,789,789,789,0
|
|
20240321,154700,525891899,789,789,789,789,0
|
|
20240321,154600,525891899,789,789,789,789,0
|
|
20240321,154500,525891899,789,789,789,789,0
|
|
20240321,154400,525891899,789,789,789,789,0
|
|
20240321,154300,525891899,789,789,789,789,0
|
|
20240321,154200,525891899,789,789,789,789,0
|
|
20240321,154100,525891899,789,789,789,789,0
|
|
20240321,154000,525891899,789,789,789,789,0
|
|
20240321,153900,525891899,789,789,789,789,0
|
|
20240321,153800,525891899,789,789,789,789,0
|
|
20240321,153700,525891899,789,789,789,789,0
|
|
20240321,153600,525891899,789,789,789,789,0
|
|
20240321,153500,525891899,789,789,789,789,0
|
|
20240321,153400,525891899,789,789,789,789,0
|
|
20240321,153300,525891899,789,789,789,789,1304
|
|
20240321,153200,525891899,789,789,789,789,0
|
|
20240321,153100,525891899,789,789,789,789,0
|
|
20240321,153000,525891899,789,789,789,789,1304
|
|
20240321,152900,524863043,792,792,792,792,0
|
|
20240321,152800,524863043,792,792,792,792,0
|
|
20240321,152700,524863043,792,792,792,792,0
|
|
20240321,152600,524863043,792,792,792,792,0
|
|
20240321,152500,524863043,792,792,792,792,0
|
|
20240321,152400,524863043,792,792,792,792,0
|
|
20240321,152300,524863043,792,792,792,792,0
|
|
20240321,152200,524863043,792,792,792,792,0
|
|
20240321,152100,524863043,792,792,792,792,0
|
|
20240321,152000,524863043,792,792,792,792,0
|
|
20240321,151900,524863043,792,792,792,785,504
|
|
20240321,151800,524467382,785,786,786,785,1059
|
|
20240321,151700,523635637,792,792,792,792,100
|
|
20240321,151600,523556437,792,784,792,784,12
|
|
20240321,151500,523546949,784,785,792,784,154
|
|
20240321,151400,523426080,792,785,792,785,7
|
|
20240321,151300,523420578,790,790,790,790,100
|
|
20240321,151200,523341578,792,784,792,784,103
|
|
20240321,151100,523260818,785,785,785,785,11798
|
|
20240321,151000,513999388,785,785,785,785,429
|
|
20240321,150900,513662623,785,787,787,785,148
|
|
20240321,150800,513546279,785,785,785,784,89
|
|
20240321,150700,513476500,793,793,793,793,0
|
|
20240321,150600,513476500,793,789,793,789,100
|
|
20240321,150500,513397252,793,785,793,783,2892
|
|
20240321,150400,511127211,784,784,784,784,0
|
|
20240321,150300,511127211,784,785,785,784,1273
|
|
20240321,150200,510128080,784,784,784,784,132
|
|
20240321,150100,510024592,784,784,784,784,407
|
|
20240321,150000,509705504,784,788,788,784,16915
|
|
20240321,145900,496401624,788,788,788,788,0
|
|
20240321,145800,496401624,788,791,791,788,18286
|
|
20240321,145700,481965158,791,792,792,791,510
|
|
20240321,145600,481561248,792,792,792,792,4000
|
|
20240321,145500,478393248,792,792,792,792,0
|
|
20240321,145400,478393248,792,792,792,791,19
|
|
20240321,145300,478378201,792,792,792,790,1145
|
|
20240321,145200,477473481,792,791,792,791,1000
|
|
20240321,145100,476682474,790,790,790,788,4654
|
|
20240321,145000,473005816,788,788,788,788,107
|
|
20240321,144900,472921500,786,786,786,786,0
|
|
20240321,144800,472921500,786,786,786,786,0
|
|
20240321,144700,472921500,786,786,786,786,55
|
|
20240321,144600,472878270,790,786,790,786,1001
|
|
20240321,144500,472091480,785,785,785,785,0
|
|
20240321,144400,472091480,785,785,785,785,0
|
|
20240321,144300,472091480,785,790,790,785,2
|
|
20240321,144200,472089905,785,790,790,785,38
|
|
20240321,144100,472060070,785,790,790,785,106
|
|
20240321,144000,471976360,785,785,785,785,0
|
|
20240321,143900,471976360,785,785,785,785,1
|
|
20240321,143800,471975575,785,785,790,785,1568
|
|
20240321,143700,470737621,785,789,789,785,3707
|
|
20240321,143600,467821831,786,786,786,786,536
|
|
20240321,143500,467400535,789,786,789,786,4377
|
|
20240321,143400,463955813,787,787,787,787,361
|
|
20240321,143300,463671706,786,786,786,786,0
|
|
20240321,143200,463671706,786,786,786,786,0
|
|
20240321,143100,463671706,786,787,787,786,5
|
|
20240321,143000,463667774,786,787,787,786,1318
|
|
20240321,142900,462630649,786,786,787,786,1154
|
|
20240321,142800,461722585,786,787,787,786,1741
|
|
20240321,142700,460352692,787,787,787,787,0
|
|
20240321,142600,460352692,787,787,787,787,9
|
|
20240321,142500,460345609,787,787,787,787,526
|
|
20240321,142400,459931647,790,790,790,790,1
|
|
20240321,142300,459930857,790,787,790,787,89
|
|
20240321,142200,459860751,786,786,786,786,28
|
|
20240321,142100,459838743,791,786,791,786,2480
|
|
20240321,142000,457887123,791,790,791,786,10394
|
|
20240321,141900,449710643,791,791,791,791,300
|
|
20240321,141800,449473343,791,791,791,791,158
|
|
20240321,141700,449348365,791,791,791,791,240
|
|
20240321,141600,449158525,791,791,791,791,1
|
|
20240321,141500,449157734,790,790,790,790,0
|
|
20240321,141400,449157734,790,790,790,790,21
|
|
20240321,141300,449141144,790,790,790,790,910
|
|
20240321,141200,448422244,789,789,789,789,53
|
|
20240321,141100,448380427,789,789,789,789,1073
|
|
20240321,141000,447533830,789,789,789,789,53
|
|
20240321,140900,447492013,786,787,787,786,1863
|
|
20240321,140800,446025852,787,788,789,787,4506
|
|
20240321,140700,442479079,788,792,792,787,5178
|
|
20240321,140600,438391129,792,790,792,790,259
|
|
20240321,140500,438186360,790,790,790,790,0
|
|
20240321,140400,438186360,790,790,790,790,507
|
|
20240321,140300,437785830,788,788,788,788,0
|
|
20240321,140200,437785830,788,788,788,788,0
|
|
20240321,140100,437785830,788,788,789,788,794
|
|
20240321,140000,437159402,786,787,789,786,426
|
|
20240321,135900,436824524,786,791,791,786,33489
|
|
20240321,135800,410443192,791,792,792,791,58
|
|
20240321,135700,410397271,792,792,792,792,1
|
|
20240321,135600,410396479,793,793,793,793,0
|
|
20240321,135500,410396479,793,793,793,793,92
|
|
20240321,135400,410323523,793,793,793,793,0
|
|
20240321,135300,410323523,793,793,793,793,1005
|
|
20240321,135200,409526558,794,794,794,794,21
|
|
20240321,135100,409509884,793,794,794,793,42
|
|
20240321,135000,409476541,796,791,796,791,4138
|
|
20240321,134900,406189124,791,791,791,791,96
|
|
20240321,134800,406113188,792,792,792,792,309
|
|
20240321,134700,405868460,792,791,792,791,1407
|
|
20240321,134600,404754720,792,792,792,792,500
|
|
20240321,134500,404358720,792,792,793,787,903
|
|
20240321,134400,403645620,792,792,793,786,5936
|
|
20240321,134300,398962988,789,792,792,789,581
|
|
20240321,134200,398503501,792,791,792,791,344
|
|
20240321,134100,398231221,792,792,792,792,14
|
|
20240321,134000,398220133,792,792,792,792,0
|
|
20240321,133900,398220133,792,789,792,789,344
|
|
20240321,133800,397948380,787,794,795,787,1501
|
|
20240321,133700,396763203,787,789,789,786,1158
|
|
20240321,133600,395852588,796,796,796,796,1257
|
|
20240321,133500,394852016,796,785,796,785,4578
|
|
20240321,133400,391220724,785,787,787,785,11011
|
|
20240321,133300,382569470,790,786,790,786,18
|
|
20240321,133200,382555307,785,787,787,785,2233
|
|
20240321,133100,380800618,787,789,789,787,6057
|
|
20240321,133000,376030093,792,790,792,789,501
|
|
20240321,132900,375634094,791,791,791,791,20
|
|
20240321,132800,375618274,792,793,793,792,7968
|
|
20240321,132700,369307538,794,795,795,794,680
|
|
20240321,132600,368767208,797,795,797,795,2010
|
|
20240321,132500,367168185,795,795,795,793,635
|
|
20240321,132400,366664120,793,795,795,793,41
|
|
20240321,132300,366631585,795,793,795,792,8497
|
|
20240321,132200,359886696,793,787,794,787,3125
|
|
20240321,132100,357409635,791,790,791,787,9334
|
|
20240321,132000,350052858,791,794,795,787,16227
|
|
20240321,131900,337241532,796,797,797,794,2847
|
|
20240321,131800,334975791,797,800,800,797,2473
|
|
20240321,131700,333001947,800,800,801,799,7773
|
|
20240321,131600,326785033,801,799,801,799,3627
|
|
20240321,131500,323882412,799,800,800,799,2704
|
|
20240321,131400,321721237,800,799,800,797,29353
|
|
20240321,131300,298254150,799,799,799,799,103
|
|
20240321,131200,298171853,799,798,799,798,3028
|
|
20240321,131100,295752773,798,797,799,797,1520
|
|
20240321,131000,294539334,799,799,799,797,2044
|
|
20240321,130900,292907172,798,799,799,798,514
|
|
20240321,130800,292496488,798,799,799,798,1530
|
|
20240321,130700,291274351,798,799,799,798,1920
|
|
20240321,130600,289741575,799,799,799,798,4381
|
|
20240321,130500,286241647,798,798,798,797,6151
|
|
20240321,130400,281334682,798,794,798,792,13142
|
|
20240321,130300,270869821,792,795,796,792,16365
|
|
20240321,130200,257862278,792,792,795,792,7110
|
|
20240321,130100,252227006,792,790,792,790,7742
|
|
20240321,130000,246102354,790,790,791,790,1199
|
|
20240321,125900,245155128,790,790,792,790,1864
|
|
20240321,125800,243679299,792,789,792,787,14465
|
|
20240321,125700,232260423,789,788,789,788,3805
|
|
20240321,125600,229258527,789,784,789,783,4721
|
|
20240321,125500,225545350,783,787,787,783,2186
|
|
20240321,125400,223829684,787,788,789,787,2718
|
|
20240321,125300,221689262,788,788,788,787,1079
|
|
20240321,125200,220839018,788,784,788,784,24536
|
|
20240321,125100,201576422,784,782,784,782,3819
|
|
20240321,125000,198586046,783,784,784,783,1790
|
|
20240321,124900,197182707,784,783,784,782,10581
|
|
20240321,124800,188891952,783,781,783,781,5004
|
|
20240321,124700,184979808,781,781,781,781,340
|
|
20240321,124600,184714268,781,781,781,781,27
|
|
20240321,124500,184693181,779,779,780,779,4500
|
|
20240321,124400,181187380,781,781,781,779,155
|
|
20240321,124300,181066331,781,779,781,778,5090
|
|
20240321,124200,177101760,779,779,779,779,98
|
|
20240321,124100,177025418,780,780,780,780,1502
|
|
20240321,124000,175853858,780,780,780,780,3221
|
|
20240321,123900,173341478,780,780,780,780,4346
|
|
20240321,123800,169951598,780,779,780,777,17168
|
|
20240321,123700,156578634,779,778,779,778,2158
|
|
20240321,123600,154898729,778,778,778,777,4194
|
|
20240321,123500,151635801,778,777,778,777,5245
|
|
20240321,123400,147560433,777,777,777,777,0
|
|
20240321,123300,147560433,777,776,777,776,3598
|
|
20240321,123200,144768135,776,776,776,774,309
|
|
20240321,123100,144528427,776,774,776,773,212
|
|
20240321,123000,144364048,775,775,775,775,11371
|
|
20240321,122900,135551523,775,775,775,775,0
|
|
20240321,122800,135551523,775,776,776,775,1913
|
|
20240321,122700,134068212,776,776,776,776,1100
|
|
20240321,122600,133214612,776,776,776,776,420
|
|
20240321,122500,132888692,775,775,775,775,0
|
|
20240321,122400,132888692,775,775,775,775,29
|
|
20240321,122300,132866217,775,775,775,775,328
|
|
20240321,122200,132612017,775,775,775,775,0
|
|
20240321,122100,132612017,775,774,775,772,458
|
|
20240321,122000,132257523,775,775,775,775,0
|
|
20240321,121900,132257523,775,775,775,775,1
|
|
20240321,121800,132256748,775,775,775,773,537
|
|
20240321,121700,131840700,775,774,775,772,1305
|
|
20240321,121600,130829332,775,775,775,775,0
|
|
20240321,121500,130829332,775,775,775,775,200
|
|
20240321,121400,130674332,775,775,775,775,300
|
|
20240321,121300,130441832,775,774,775,770,656
|
|
20240321,121200,129936224,776,776,776,774,206
|
|
20240321,121100,129776378,776,776,776,776,0
|
|
20240321,121000,129776378,776,776,776,776,0
|
|
20240321,120900,129776378,776,775,776,775,1031
|
|
20240321,120800,128976883,775,775,775,775,391
|
|
20240321,120700,128673858,775,775,775,775,4836
|
|
20240321,120600,124925958,775,774,775,773,3131
|
|
20240321,120500,122502570,774,774,774,774,7
|
|
20240321,120400,122497152,774,774,774,774,0
|
|
20240321,120300,122497152,774,774,774,774,0
|
|
20240321,120200,122497152,774,774,774,774,0
|
|
20240321,120100,122497152,774,774,774,774,2
|
|
20240321,120000,122495604,774,774,774,774,5
|
|
20240321,115900,122491734,774,774,774,774,10
|
|
20240321,115800,122483994,773,772,773,772,1278
|
|
20240321,115700,121496136,772,772,772,772,3500
|
|
20240321,115600,118794136,772,772,772,772,0
|
|
20240321,115500,118794136,772,772,772,772,10
|
|
20240321,115400,118786416,771,771,771,771,75
|
|
20240321,115300,118728591,770,771,771,770,391
|
|
20240321,115200,118427518,771,771,771,771,0
|
|
20240321,115100,118427518,771,771,771,771,3542
|
|
20240321,115000,115696636,771,771,771,771,250
|
|
20240321,114900,115503886,770,770,770,770,0
|
|
20240321,114800,115503886,770,769,770,769,1314
|
|
20240321,114700,114492111,770,769,770,769,168
|
|
20240321,114600,114362846,770,770,770,770,0
|
|
20240321,114500,114362846,770,770,770,770,1
|
|
20240321,114400,114362076,768,768,768,768,32
|
|
20240321,114300,114337500,770,770,770,770,0
|
|
20240321,114200,114337500,770,770,770,770,481
|
|
20240321,114100,113967130,770,770,770,770,14
|
|
20240321,114000,113956350,770,770,770,770,0
|
|
20240321,113900,113956350,770,770,770,770,0
|
|
20240321,113800,113956350,770,770,770,768,298
|
|
20240321,113700,113727482,769,769,769,769,4
|
|
20240321,113600,113724406,770,769,770,768,439
|
|
20240321,113500,113387251,770,770,770,769,52
|
|
20240321,113400,113347242,770,770,770,770,0
|
|
20240321,113300,113347242,770,770,770,770,601
|
|
20240321,113200,112884472,767,767,767,767,0
|
|
20240321,113100,112884472,767,769,769,767,667
|
|
20240321,113000,112371551,767,767,767,767,0
|
|
20240321,112900,112371551,767,767,767,767,350
|
|
20240321,112800,112103101,770,770,770,770,0
|
|
20240321,112700,112103101,770,770,770,770,0
|
|
20240321,112600,112103101,770,770,770,770,10
|
|
20240321,112500,112095401,770,769,770,768,4745
|
|
20240321,112400,108446501,767,767,767,767,0
|
|
20240321,112300,108446501,767,767,767,767,44
|
|
20240321,112200,108412753,767,767,767,767,6
|
|
20240321,112100,108408151,767,767,767,767,1449
|
|
20240321,112000,107296768,769,769,769,769,0
|
|
20240321,111900,107296768,769,769,769,769,5
|
|
20240321,111800,107292923,767,767,767,767,3
|
|
20240321,111700,107290622,767,767,767,767,1
|
|
20240321,111600,107289855,769,767,769,767,24
|
|
20240321,111500,107271407,767,767,767,767,428
|
|
20240321,111400,106943131,769,769,769,769,0
|
|
20240321,111300,106943131,769,769,769,769,0
|
|
20240321,111200,106943131,769,770,770,769,2
|
|
20240321,111100,106941592,766,768,768,766,2972
|
|
20240321,111000,104659416,768,768,768,768,0
|
|
20240321,110900,104659416,768,768,768,766,290
|
|
20240321,110800,104437272,767,767,767,767,4006
|
|
20240321,110700,101364670,767,767,767,767,0
|
|
20240321,110600,101364670,767,767,767,767,5
|
|
20240321,110500,101360835,768,767,768,767,159
|
|
20240321,110400,101238847,767,768,768,767,7516
|
|
20240321,110300,95472484,768,768,768,768,373
|
|
20240321,110200,95186020,768,770,770,768,799
|
|
20240321,110100,94572372,770,768,770,768,9
|
|
20240321,110000,94565456,768,768,768,768,119
|
|
20240321,105900,94474064,768,768,768,768,1
|
|
20240321,105800,94473296,770,768,770,768,14
|
|
20240321,105700,94462526,770,769,770,768,1556
|
|
20240321,105600,93264680,768,768,768,767,642
|
|
20240321,105500,92771640,768,769,769,768,1128
|
|
20240321,105400,91904337,770,768,770,768,97
|
|
20240321,105300,91829820,768,768,768,768,1000
|
|
20240321,105200,91061820,768,768,768,768,0
|
|
20240321,105100,91061820,768,768,768,768,0
|
|
20240321,105000,91061820,768,768,768,768,86
|
|
20240321,104900,90995772,767,769,769,767,1212
|
|
20240321,104800,90063990,769,770,770,769,27
|
|
20240321,104700,90043202,770,770,770,770,0
|
|
20240321,104600,90043202,770,770,770,770,2
|
|
20240321,104500,90041662,770,769,770,769,15
|
|
20240321,104400,90030116,770,770,770,769,174
|
|
20240321,104300,89896143,769,770,770,769,303
|
|
20240321,104200,89662836,769,770,770,767,120
|
|
20240321,104100,89570746,770,770,770,770,1001
|
|
20240321,104000,88799976,770,770,770,770,0
|
|
20240321,103900,88799976,770,770,770,770,382
|
|
20240321,103800,88505836,767,767,767,767,0
|
|
20240321,103700,88505836,767,767,767,767,0
|
|
20240321,103600,88505836,767,767,767,767,0
|
|
20240321,103500,88505836,767,770,770,767,1096
|
|
20240321,103400,87662102,767,767,767,767,0
|
|
20240321,103300,87662102,767,767,767,767,0
|
|
20240321,103200,87662102,767,770,770,767,106
|
|
20240321,103100,87580500,770,770,770,767,1418
|
|
20240321,103000,86492291,767,767,767,767,22
|
|
20240321,102900,86475417,770,770,770,770,0
|
|
20240321,102800,86475417,770,770,770,770,1
|
|
20240321,102700,86474647,769,769,769,769,770
|
|
20240321,102600,85882517,769,768,769,768,1234
|
|
20240321,102500,84934804,768,767,768,767,151
|
|
20240321,102400,84818986,766,766,766,766,0
|
|
20240321,102300,84818986,766,765,766,765,964
|
|
20240321,102200,84080928,766,766,766,766,10
|
|
20240321,102100,84073268,765,765,765,765,0
|
|
20240321,102000,84073268,765,765,765,765,0
|
|
20240321,101900,84073268,765,765,765,765,0
|
|
20240321,101800,84073268,765,765,765,765,0
|
|
20240321,101700,84073268,765,765,765,765,0
|
|
20240321,101600,84073268,765,765,765,765,0
|
|
20240321,101500,84073268,765,765,765,765,11
|
|
20240321,101400,84064853,763,763,763,763,12
|
|
20240321,101300,84055697,763,763,763,763,37
|
|
20240321,101200,84027466,766,763,766,762,1347
|
|
20240321,101100,82999395,766,763,766,762,3553
|
|
20240321,101000,80288463,763,763,763,763,3577
|
|
20240321,100900,77559212,763,763,763,763,12
|
|
20240321,100800,77550056,763,763,763,763,317
|
|
20240321,100700,77308185,763,767,767,763,2556
|
|
20240321,100600,75357227,763,763,763,763,4
|
|
20240321,100500,75354175,767,763,767,763,1014
|
|
20240321,100400,74580469,767,767,767,763,10436
|
|
20240321,100300,66607690,767,768,768,767,12
|
|
20240321,100200,66598475,765,768,768,765,106
|
|
20240321,100100,66517070,764,768,768,764,3223
|
|
20240321,100000,64053559,769,769,770,769,2236
|
|
20240321,095900,62333335,769,769,769,769,1
|
|
20240321,095800,62332566,764,764,764,764,1
|
|
20240321,095700,62331802,763,763,763,763,3
|
|
20240321,095600,62329513,762,769,769,762,52
|
|
20240321,095500,62289553,769,769,769,762,7
|
|
20240321,095400,62284184,769,762,769,762,31
|
|
20240321,095300,62260555,770,770,770,770,0
|
|
20240321,095200,62260555,770,762,770,762,94
|
|
20240321,095100,62188893,762,762,762,762,649
|
|
20240321,095000,61694355,762,771,771,761,12490
|
|
20240321,094900,52164530,771,771,771,771,0
|
|
20240321,094800,52164530,771,771,771,771,380
|
|
20240321,094700,51871550,771,771,772,771,620
|
|
20240321,094600,51393129,773,772,774,772,363
|
|
20240321,094500,51112170,769,775,775,769,2
|
|
20240321,094400,51110626,769,772,772,769,1000
|
|
20240321,094300,50340184,772,772,775,772,1111
|
|
20240321,094200,49482478,772,772,772,772,14
|
|
20240321,094100,49471670,773,773,774,773,2569
|
|
20240321,094000,47485831,773,772,773,772,4669
|
|
20240321,093900,43877191,773,773,773,773,0
|
|
20240321,093800,43877191,773,775,775,773,171
|
|
20240321,093700,43744786,773,773,775,772,3677
|
|
20240321,093600,40898599,773,772,773,772,137
|
|
20240321,093500,40792825,772,770,772,770,8000
|
|
20240321,093400,34620372,770,767,770,762,1433
|
|
20240321,093300,33526280,769,770,770,769,3700
|
|
20240321,093200,30677410,769,769,769,767,4663
|
|
20240321,093100,27091579,769,765,769,765,818
|
|
20240321,093000,26463749,765,765,765,765,58
|
|
20240321,092900,26419379,765,765,768,765,810
|
|
20240321,092800,25799528,765,769,769,765,752
|
|
20240321,092700,25221344,770,770,770,765,140
|
|
20240321,092600,25114114,765,770,770,765,5154
|
|
20240321,092500,21146129,770,770,770,765,512
|
|
20240321,092400,20754394,770,770,770,770,800
|
|
20240321,092300,20138394,770,770,770,765,2862
|
|
20240321,092200,17937819,770,767,770,765,253
|
|
20240321,092100,17743265,767,767,767,767,1
|
|
20240321,092000,17742498,765,764,769,764,739
|
|
20240321,091900,17175078,764,761,764,761,2812
|
|
20240321,091800,15028297,762,762,762,762,523
|
|
20240321,091700,14629771,762,762,764,762,153
|
|
20240321,091600,14512901,764,764,766,762,1145
|
|
20240321,091500,13637248,764,762,764,762,90
|
|
20240321,091400,13568666,761,760,761,760,586
|
|
20240321,091300,13123243,760,760,760,760,275
|
|
20240321,091200,12914243,765,765,765,765,62
|
|
20240321,091100,12866813,765,765,765,765,0
|
|
20240321,091000,12866813,765,766,766,760,12
|
|
20240321,090900,12857647,765,761,765,760,546
|
|
20240321,090800,12442120,762,766,766,761,47
|
|
20240321,090700,12406337,761,761,761,761,300
|
|
20240321,090600,12178037,761,765,766,761,5276
|
|
20240321,090500,8140047,765,761,765,761,513
|
|
20240321,090400,7747674,764,761,764,761,1028
|
|
20240321,090300,6964055,761,761,763,761,3496
|
|
20240321,090200,4302082,755,755,755,755,290
|
|
20240321,090100,4083132,755,758,758,753,4095
|
|
20240321,090000,987450,759,759,759,758,1301
|