675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201200,190797369,804,804,804,804,2059
|
|
20240329,201100,190797369,804,804,804,804,0
|
|
20240329,201000,190797369,804,804,804,804,0
|
|
20240329,200900,190797369,804,804,804,804,0
|
|
20240329,200800,190797369,804,804,804,804,0
|
|
20240329,200700,190797369,804,804,804,804,0
|
|
20240329,200600,190797369,804,804,804,804,0
|
|
20240329,200500,190797369,804,804,804,804,0
|
|
20240329,200400,190797369,804,804,804,804,0
|
|
20240329,200300,190797369,804,804,804,804,0
|
|
20240329,200200,190797369,804,804,804,804,0
|
|
20240329,200100,190797369,804,804,804,804,0
|
|
20240329,200000,190797369,804,804,804,804,0
|
|
20240329,195900,190797369,804,804,804,804,0
|
|
20240329,195800,190797369,804,804,804,804,0
|
|
20240329,195700,190797369,804,804,804,804,0
|
|
20240329,195600,190797369,804,804,804,804,0
|
|
20240329,195500,190797369,804,804,804,804,0
|
|
20240329,195400,190797369,804,804,804,804,0
|
|
20240329,195300,190797369,804,804,804,804,0
|
|
20240329,195200,190797369,804,804,804,804,0
|
|
20240329,195100,190797369,804,804,804,804,0
|
|
20240329,195000,190797369,804,804,804,804,0
|
|
20240329,194900,190797369,804,804,804,804,0
|
|
20240329,194800,190797369,804,804,804,804,0
|
|
20240329,194700,190797369,804,804,804,804,0
|
|
20240329,194600,190797369,804,804,804,804,0
|
|
20240329,194500,190797369,804,804,804,804,0
|
|
20240329,194400,190797369,804,804,804,804,0
|
|
20240329,194300,190797369,804,804,804,804,0
|
|
20240329,194200,190797369,804,804,804,804,2059
|
|
20240329,194100,190797369,804,804,804,804,0
|
|
20240329,194000,190797369,804,804,804,804,0
|
|
20240329,193900,190797369,804,804,804,804,0
|
|
20240329,193800,190797369,804,804,804,804,0
|
|
20240329,193700,190797369,804,804,804,804,0
|
|
20240329,193600,190797369,804,804,804,804,0
|
|
20240329,193500,190797369,804,804,804,804,0
|
|
20240329,193400,190797369,804,804,804,804,0
|
|
20240329,193300,190797369,804,804,804,804,0
|
|
20240329,193200,190797369,804,804,804,804,0
|
|
20240329,193100,190797369,804,804,804,804,0
|
|
20240329,193000,190797369,804,804,804,804,0
|
|
20240329,192900,190797369,804,804,804,804,0
|
|
20240329,192800,190797369,804,804,804,804,0
|
|
20240329,192700,190797369,804,804,804,804,0
|
|
20240329,192600,190797369,804,804,804,804,0
|
|
20240329,192500,190797369,804,804,804,804,0
|
|
20240329,192400,190797369,804,804,804,804,0
|
|
20240329,192300,190797369,804,804,804,804,0
|
|
20240329,192200,190797369,804,804,804,804,0
|
|
20240329,192100,190797369,804,804,804,804,0
|
|
20240329,192000,190797369,804,804,804,804,0
|
|
20240329,191900,190797369,804,804,804,804,0
|
|
20240329,191800,190797369,804,804,804,804,0
|
|
20240329,191700,190797369,804,804,804,804,0
|
|
20240329,191600,190797369,804,804,804,804,0
|
|
20240329,191500,190797369,804,804,804,804,0
|
|
20240329,191400,190797369,804,804,804,804,0
|
|
20240329,191300,190797369,804,804,804,804,0
|
|
20240329,191200,190797369,804,804,804,804,2059
|
|
20240329,191100,190797369,804,804,804,804,0
|
|
20240329,191000,190797369,804,804,804,804,0
|
|
20240329,190900,190797369,804,804,804,804,0
|
|
20240329,190800,190797369,804,804,804,804,0
|
|
20240329,190700,190797369,804,804,804,804,0
|
|
20240329,190600,190797369,804,804,804,804,0
|
|
20240329,190500,190797369,804,804,804,804,0
|
|
20240329,190400,190797369,804,804,804,804,0
|
|
20240329,190300,190797369,804,804,804,804,0
|
|
20240329,190200,190797369,804,804,804,804,0
|
|
20240329,190100,190797369,804,804,804,804,0
|
|
20240329,190000,190797369,804,804,804,804,0
|
|
20240329,185900,190797369,804,804,804,804,0
|
|
20240329,185800,190797369,804,804,804,804,0
|
|
20240329,185700,190797369,804,804,804,804,0
|
|
20240329,185600,190797369,804,804,804,804,0
|
|
20240329,185500,190797369,804,804,804,804,0
|
|
20240329,185400,190797369,804,804,804,804,0
|
|
20240329,185300,190797369,804,804,804,804,0
|
|
20240329,185200,190797369,804,804,804,804,0
|
|
20240329,185100,190797369,804,804,804,804,0
|
|
20240329,185000,190797369,804,804,804,804,0
|
|
20240329,184900,190797369,804,804,804,804,0
|
|
20240329,184800,190797369,804,804,804,804,0
|
|
20240329,184700,190797369,804,804,804,804,0
|
|
20240329,184600,190797369,804,804,804,804,0
|
|
20240329,184500,190797369,804,804,804,804,0
|
|
20240329,184400,190797369,804,804,804,804,0
|
|
20240329,184300,190797369,804,804,804,804,0
|
|
20240329,184200,190797369,804,804,804,804,2059
|
|
20240329,184100,190797369,804,804,804,804,0
|
|
20240329,184000,190797369,804,804,804,804,0
|
|
20240329,183900,190797369,804,804,804,804,0
|
|
20240329,183800,190797369,804,804,804,804,0
|
|
20240329,183700,190797369,804,804,804,804,0
|
|
20240329,183600,190797369,804,804,804,804,0
|
|
20240329,183500,190797369,804,804,804,804,0
|
|
20240329,183400,190797369,804,804,804,804,0
|
|
20240329,183300,190797369,804,804,804,804,0
|
|
20240329,183200,190797369,804,804,804,804,0
|
|
20240329,183100,190797369,804,804,804,804,0
|
|
20240329,183000,190797369,804,804,804,804,0
|
|
20240329,182900,190797369,804,804,804,804,0
|
|
20240329,182800,190797369,804,804,804,804,0
|
|
20240329,182700,190797369,804,804,804,804,0
|
|
20240329,182600,190797369,804,804,804,804,0
|
|
20240329,182500,190797369,804,804,804,804,0
|
|
20240329,182400,190797369,804,804,804,804,0
|
|
20240329,182300,190797369,804,804,804,804,0
|
|
20240329,182200,190797369,804,804,804,804,0
|
|
20240329,182100,190797369,804,804,804,804,0
|
|
20240329,182000,190797369,804,804,804,804,0
|
|
20240329,181900,190797369,804,804,804,804,0
|
|
20240329,181800,190797369,804,804,804,804,0
|
|
20240329,181700,190797369,804,804,804,804,0
|
|
20240329,181600,190797369,804,804,804,804,0
|
|
20240329,181500,190797369,804,804,804,804,0
|
|
20240329,181400,190797369,804,804,804,804,0
|
|
20240329,181300,190797369,804,804,804,804,0
|
|
20240329,181200,190797369,804,804,804,804,2059
|
|
20240329,181100,190797369,804,804,804,804,0
|
|
20240329,181000,190797369,804,804,804,804,0
|
|
20240329,180900,190797369,804,804,804,804,0
|
|
20240329,180800,190797369,804,804,804,804,0
|
|
20240329,180700,190797369,804,804,804,804,0
|
|
20240329,180600,190797369,804,804,804,804,0
|
|
20240329,180500,190797369,804,804,804,804,0
|
|
20240329,180400,190797369,804,804,804,804,0
|
|
20240329,180300,190797369,804,804,804,804,0
|
|
20240329,180200,190797369,804,804,804,804,0
|
|
20240329,180100,190797369,804,804,804,804,0
|
|
20240329,180000,190797369,804,804,804,804,0
|
|
20240329,175900,190797369,804,804,804,804,0
|
|
20240329,175800,190797369,804,804,804,804,0
|
|
20240329,175700,190797369,804,804,804,804,0
|
|
20240329,175600,190797369,804,804,804,804,0
|
|
20240329,175500,190797369,804,804,804,804,0
|
|
20240329,175400,190797369,804,804,804,804,0
|
|
20240329,175300,190797369,804,804,804,804,0
|
|
20240329,175200,190797369,804,804,804,804,0
|
|
20240329,175100,190797369,804,804,804,804,0
|
|
20240329,175000,190797369,804,804,804,804,0
|
|
20240329,174900,190797369,804,804,804,804,0
|
|
20240329,174800,190797369,804,804,804,804,0
|
|
20240329,174700,190797369,804,804,804,804,0
|
|
20240329,174600,190797369,804,804,804,804,0
|
|
20240329,174500,190797369,804,804,804,804,0
|
|
20240329,174400,190797369,804,804,804,804,0
|
|
20240329,174300,190797369,804,804,804,804,0
|
|
20240329,174200,190797369,804,804,804,804,2059
|
|
20240329,174100,190797369,804,804,804,804,0
|
|
20240329,174000,190797369,804,804,804,804,0
|
|
20240329,173900,190797369,804,804,804,804,0
|
|
20240329,173800,190797369,804,804,804,804,0
|
|
20240329,173700,190797369,804,804,804,804,0
|
|
20240329,173600,190797369,804,804,804,804,0
|
|
20240329,173500,190797369,804,804,804,804,0
|
|
20240329,173400,190797369,804,804,804,804,0
|
|
20240329,173300,190797369,804,804,804,804,0
|
|
20240329,173200,190797369,804,804,804,804,0
|
|
20240329,173100,190797369,804,804,804,804,0
|
|
20240329,173000,190797369,804,804,804,804,0
|
|
20240329,172900,190797369,804,804,804,804,0
|
|
20240329,172800,190797369,804,804,804,804,0
|
|
20240329,172700,190797369,804,804,804,804,0
|
|
20240329,172600,190797369,804,804,804,804,0
|
|
20240329,172500,190797369,804,804,804,804,0
|
|
20240329,172400,190797369,804,804,804,804,0
|
|
20240329,172300,190797369,804,804,804,804,0
|
|
20240329,172200,190797369,804,804,804,804,0
|
|
20240329,172100,190797369,804,804,804,804,0
|
|
20240329,172000,190797369,804,804,804,804,0
|
|
20240329,171900,190797369,804,804,804,804,0
|
|
20240329,171800,190797369,804,804,804,804,0
|
|
20240329,171700,190797369,804,804,804,804,0
|
|
20240329,171600,190797369,804,804,804,804,0
|
|
20240329,171500,190797369,804,804,804,804,0
|
|
20240329,171400,190797369,804,804,804,804,0
|
|
20240329,171300,190797369,804,804,804,804,0
|
|
20240329,171200,190797369,804,804,804,804,2059
|
|
20240329,171100,190797369,804,804,804,804,0
|
|
20240329,171000,190797369,804,804,804,804,0
|
|
20240329,170900,190797369,804,804,804,804,0
|
|
20240329,170800,190797369,804,804,804,804,0
|
|
20240329,170700,190797369,804,804,804,804,0
|
|
20240329,170600,190797369,804,804,804,804,0
|
|
20240329,170500,190797369,804,804,804,804,0
|
|
20240329,170400,190797369,804,804,804,804,0
|
|
20240329,170300,190797369,804,804,804,804,0
|
|
20240329,170200,190797369,804,804,804,804,0
|
|
20240329,170100,190797369,804,804,804,804,0
|
|
20240329,170000,190797369,804,804,804,804,0
|
|
20240329,165900,190797369,804,804,804,804,0
|
|
20240329,165800,190797369,804,804,804,804,0
|
|
20240329,165700,190797369,804,804,804,804,0
|
|
20240329,165600,190797369,804,804,804,804,0
|
|
20240329,165500,190797369,804,804,804,804,0
|
|
20240329,165400,190797369,804,804,804,804,0
|
|
20240329,165300,190797369,804,804,804,804,0
|
|
20240329,165200,190797369,804,804,804,804,0
|
|
20240329,165100,190797369,804,804,804,804,0
|
|
20240329,165000,190797369,804,804,804,804,0
|
|
20240329,164900,190797369,804,804,804,804,0
|
|
20240329,164800,190797369,804,804,804,804,0
|
|
20240329,164700,190797369,804,804,804,804,0
|
|
20240329,164600,190797369,804,804,804,804,0
|
|
20240329,164500,190797369,804,804,804,804,0
|
|
20240329,164400,190797369,804,804,804,804,0
|
|
20240329,164300,190797369,804,804,804,804,0
|
|
20240329,164200,190797369,804,804,804,804,2059
|
|
20240329,164100,190797369,804,804,804,804,0
|
|
20240329,164000,190797369,804,804,804,804,0
|
|
20240329,163900,190797369,804,804,804,804,0
|
|
20240329,163800,190797369,804,804,804,804,0
|
|
20240329,163700,190797369,804,804,804,804,0
|
|
20240329,163600,190797369,804,804,804,804,0
|
|
20240329,163500,190797369,804,804,804,804,0
|
|
20240329,163400,190797369,804,804,804,804,0
|
|
20240329,163300,190797369,804,804,804,804,0
|
|
20240329,163200,190797369,804,804,804,804,0
|
|
20240329,163100,190797369,804,804,804,804,0
|
|
20240329,163000,190797369,804,804,804,804,0
|
|
20240329,162900,190797369,804,804,804,804,0
|
|
20240329,162800,190797369,804,804,804,804,0
|
|
20240329,162700,190797369,804,804,804,804,0
|
|
20240329,162600,190797369,804,804,804,804,0
|
|
20240329,162500,190797369,804,804,804,804,0
|
|
20240329,162400,190797369,804,804,804,804,0
|
|
20240329,162300,190797369,804,804,804,804,0
|
|
20240329,162200,190797369,804,804,804,804,0
|
|
20240329,162100,190797369,804,804,804,804,0
|
|
20240329,162000,190797369,804,804,804,804,0
|
|
20240329,161900,190797369,804,804,804,804,0
|
|
20240329,161800,190797369,804,804,804,804,0
|
|
20240329,161700,190797369,804,804,804,804,0
|
|
20240329,161600,190797369,804,804,804,804,0
|
|
20240329,161500,190797369,804,804,804,804,0
|
|
20240329,161400,190797369,804,804,804,804,0
|
|
20240329,161300,190797369,804,804,804,804,0
|
|
20240329,161200,190797369,804,804,804,804,2059
|
|
20240329,161100,190797369,804,804,804,804,0
|
|
20240329,161000,190797369,804,804,804,804,0
|
|
20240329,160900,190797369,804,804,804,804,0
|
|
20240329,160800,190797369,804,804,804,804,0
|
|
20240329,160700,190797369,804,804,804,804,0
|
|
20240329,160600,190797369,804,804,804,804,0
|
|
20240329,160500,190797369,804,804,804,804,0
|
|
20240329,160400,190797369,804,804,804,804,0
|
|
20240329,160300,190797369,804,804,804,804,0
|
|
20240329,160200,190797369,804,804,804,804,0
|
|
20240329,160100,190797369,804,804,804,804,0
|
|
20240329,160000,190797369,804,804,804,804,0
|
|
20240329,155900,190797369,804,804,804,804,0
|
|
20240329,155800,190797369,804,804,804,804,0
|
|
20240329,155700,190797369,804,804,804,804,0
|
|
20240329,155600,190797369,804,804,804,804,0
|
|
20240329,155500,190797369,804,804,804,804,0
|
|
20240329,155400,190797369,804,804,804,804,0
|
|
20240329,155300,190797369,804,804,804,804,0
|
|
20240329,155200,190797369,804,804,804,804,0
|
|
20240329,155100,190797369,804,804,804,804,0
|
|
20240329,155000,190797369,804,804,804,804,0
|
|
20240329,154900,190797369,804,804,804,804,0
|
|
20240329,154800,190797369,804,804,804,804,0
|
|
20240329,154700,190797369,804,804,804,804,0
|
|
20240329,154600,190797369,804,804,804,804,0
|
|
20240329,154500,190797369,804,804,804,804,0
|
|
20240329,154400,190797369,804,804,804,804,0
|
|
20240329,154300,190797369,804,804,804,804,0
|
|
20240329,154200,190797369,804,804,804,804,2059
|
|
20240329,154100,190797369,804,804,804,804,0
|
|
20240329,154000,190797369,804,804,804,804,0
|
|
20240329,153900,190797369,804,804,804,804,0
|
|
20240329,153800,190797369,804,804,804,804,0
|
|
20240329,153700,190797369,804,804,804,804,0
|
|
20240329,153600,190797369,804,804,804,804,0
|
|
20240329,153500,190797369,804,804,804,804,0
|
|
20240329,153400,190797369,804,804,804,804,0
|
|
20240329,153300,190797369,804,804,804,804,0
|
|
20240329,153200,190797369,804,804,804,804,0
|
|
20240329,153100,190797369,804,804,804,804,0
|
|
20240329,153000,190797369,804,804,804,804,2059
|
|
20240329,152900,189141933,803,803,803,803,0
|
|
20240329,152800,189141933,803,803,803,803,0
|
|
20240329,152700,189141933,803,803,803,803,0
|
|
20240329,152600,189141933,803,803,803,803,0
|
|
20240329,152500,189141933,803,803,803,803,0
|
|
20240329,152400,189141933,803,803,803,803,0
|
|
20240329,152300,189141933,803,803,803,803,0
|
|
20240329,152200,189141933,803,803,803,803,0
|
|
20240329,152100,189141933,803,803,803,803,0
|
|
20240329,152000,189141933,803,803,803,803,0
|
|
20240329,151900,189141933,803,803,804,803,5135
|
|
20240329,151800,185018418,804,804,804,804,19
|
|
20240329,151700,185003142,804,803,804,803,20
|
|
20240329,151600,184987072,804,804,804,804,62
|
|
20240329,151500,184937224,803,803,803,803,513
|
|
20240329,151400,184525285,804,804,804,804,0
|
|
20240329,151300,184525285,804,804,804,804,36
|
|
20240329,151200,184496341,804,804,804,804,364
|
|
20240329,151100,184203685,804,804,804,804,636
|
|
20240329,151000,183692341,805,805,805,805,0
|
|
20240329,150900,183692341,805,805,805,805,0
|
|
20240329,150800,183692341,805,805,805,805,3
|
|
20240329,150700,183689926,804,804,804,804,0
|
|
20240329,150600,183689926,804,804,804,804,0
|
|
20240329,150500,183689926,804,804,804,804,0
|
|
20240329,150400,183689926,804,804,804,804,0
|
|
20240329,150300,183689926,804,804,804,804,0
|
|
20240329,150200,183689926,804,804,804,804,1
|
|
20240329,150100,183689122,805,805,805,805,0
|
|
20240329,150000,183689122,805,805,805,805,5
|
|
20240329,145900,183685097,804,804,804,804,0
|
|
20240329,145800,183685097,804,804,804,804,0
|
|
20240329,145700,183685097,804,804,804,804,0
|
|
20240329,145600,183685097,804,803,804,803,5286
|
|
20240329,145500,179436119,803,803,803,803,0
|
|
20240329,145400,179436119,803,803,803,803,0
|
|
20240329,145300,179436119,803,803,803,803,10
|
|
20240329,145200,179428089,803,803,803,803,174
|
|
20240329,145100,179288367,804,804,804,804,0
|
|
20240329,145000,179288367,804,804,804,804,0
|
|
20240329,144900,179288367,804,804,804,804,0
|
|
20240329,144800,179288367,804,804,804,804,709
|
|
20240329,144700,178718331,804,804,804,804,0
|
|
20240329,144600,178718331,804,804,804,804,0
|
|
20240329,144500,178718331,804,804,804,804,0
|
|
20240329,144400,178718331,804,804,804,804,24
|
|
20240329,144300,178699035,804,804,804,804,0
|
|
20240329,144200,178699035,804,803,804,803,188
|
|
20240329,144100,178548021,803,803,803,803,4
|
|
20240329,144000,178544809,803,803,803,803,0
|
|
20240329,143900,178544809,803,803,803,803,0
|
|
20240329,143800,178544809,803,803,803,803,0
|
|
20240329,143700,178544809,803,803,803,803,229
|
|
20240329,143600,178360922,803,802,803,802,700
|
|
20240329,143500,177799197,803,803,803,803,304
|
|
20240329,143400,177555085,803,803,803,803,99
|
|
20240329,143300,177475588,804,804,804,804,0
|
|
20240329,143200,177475588,804,804,804,804,0
|
|
20240329,143100,177475588,804,804,804,804,0
|
|
20240329,143000,177475588,804,804,804,804,0
|
|
20240329,142900,177475588,804,804,804,804,0
|
|
20240329,142800,177475588,804,804,804,804,50
|
|
20240329,142700,177435388,804,804,804,804,0
|
|
20240329,142600,177435388,804,804,804,804,433
|
|
20240329,142500,177087256,802,802,802,802,0
|
|
20240329,142400,177087256,802,802,802,802,1076
|
|
20240329,142300,176224304,802,802,802,802,190
|
|
20240329,142200,176071924,802,803,803,802,2000
|
|
20240329,142100,174467390,803,803,803,803,0
|
|
20240329,142000,174467390,803,803,803,803,251
|
|
20240329,141900,174265837,803,803,803,803,3
|
|
20240329,141800,174263428,804,804,804,804,1
|
|
20240329,141700,174262624,803,803,803,803,0
|
|
20240329,141600,174262624,803,803,803,803,178
|
|
20240329,141500,174119690,803,804,804,803,338
|
|
20240329,141400,173848176,804,804,804,804,121
|
|
20240329,141300,173750892,806,806,806,806,0
|
|
20240329,141200,173750892,806,806,806,806,0
|
|
20240329,141100,173750892,806,806,806,806,0
|
|
20240329,141000,173750892,806,806,806,806,0
|
|
20240329,140900,173750892,806,806,806,806,0
|
|
20240329,140800,173750892,806,806,806,806,2
|
|
20240329,140700,173749280,807,807,807,807,0
|
|
20240329,140600,173749280,807,807,807,807,0
|
|
20240329,140500,173749280,807,807,807,807,0
|
|
20240329,140400,173749280,807,807,807,807,1
|
|
20240329,140300,173748473,803,803,803,803,210
|
|
20240329,140200,173579843,803,803,803,803,0
|
|
20240329,140100,173579843,803,803,803,803,0
|
|
20240329,140000,173579843,803,803,803,803,0
|
|
20240329,135900,173579843,803,803,803,803,0
|
|
20240329,135800,173579843,803,803,803,803,0
|
|
20240329,135700,173579843,803,803,803,803,60
|
|
20240329,135600,173531663,803,803,803,803,372
|
|
20240329,135500,173232947,805,805,805,805,100
|
|
20240329,135400,173152447,805,805,805,805,30
|
|
20240329,135300,173128297,805,806,806,805,1039
|
|
20240329,135200,172291896,807,807,807,807,1
|
|
20240329,135100,172291089,808,808,808,808,0
|
|
20240329,135000,172291089,808,808,808,808,0
|
|
20240329,134900,172291089,808,808,808,808,0
|
|
20240329,134800,172291089,808,808,808,808,0
|
|
20240329,134700,172291089,808,807,808,807,5
|
|
20240329,134600,172287053,803,803,803,803,0
|
|
20240329,134500,172287053,803,803,803,803,0
|
|
20240329,134400,172287053,803,803,803,803,0
|
|
20240329,134300,172287053,803,803,803,803,0
|
|
20240329,134200,172287053,803,803,803,803,0
|
|
20240329,134100,172287053,803,803,803,803,0
|
|
20240329,134000,172287053,803,803,803,803,0
|
|
20240329,133900,172287053,803,807,808,803,3328
|
|
20240329,133800,169608759,807,807,807,807,5
|
|
20240329,133700,169604724,808,808,808,808,0
|
|
20240329,133600,169604724,808,808,808,808,0
|
|
20240329,133500,169604724,808,808,808,808,0
|
|
20240329,133400,169604724,808,808,808,808,5500
|
|
20240329,133300,165160724,808,808,808,808,0
|
|
20240329,133200,165160724,808,808,808,808,0
|
|
20240329,133100,165160724,808,808,808,808,0
|
|
20240329,133000,165160724,808,808,808,808,0
|
|
20240329,132900,165160724,808,808,808,808,46
|
|
20240329,132800,165123556,808,808,808,808,0
|
|
20240329,132700,165123556,808,808,808,808,1
|
|
20240329,132600,165122748,808,804,808,804,1001
|
|
20240329,132500,164314704,804,804,804,804,150
|
|
20240329,132400,164194104,803,803,803,803,45
|
|
20240329,132300,164157969,803,803,803,803,0
|
|
20240329,132200,164157969,803,803,803,803,0
|
|
20240329,132100,164157969,803,803,803,803,252
|
|
20240329,132000,163955613,803,803,803,803,229
|
|
20240329,131900,163771726,805,805,805,805,112
|
|
20240329,131800,163681566,808,808,808,808,0
|
|
20240329,131700,163681566,808,808,808,808,0
|
|
20240329,131600,163681566,808,808,808,808,0
|
|
20240329,131500,163681566,808,808,808,808,0
|
|
20240329,131400,163681566,808,808,808,808,0
|
|
20240329,131300,163681566,808,808,808,808,0
|
|
20240329,131200,163681566,808,808,808,808,0
|
|
20240329,131100,163681566,808,808,808,808,1
|
|
20240329,131000,163680758,808,808,808,808,0
|
|
20240329,130900,163680758,808,808,808,808,0
|
|
20240329,130800,163680758,808,806,808,806,3038
|
|
20240329,130700,161227505,806,806,806,806,0
|
|
20240329,130600,161227505,806,805,806,805,3073
|
|
20240329,130500,158750910,805,805,805,805,433
|
|
20240329,130400,158402345,805,804,805,804,819
|
|
20240329,130300,157743409,804,804,804,804,0
|
|
20240329,130200,157743409,804,804,804,804,13
|
|
20240329,130100,157732957,804,804,804,804,0
|
|
20240329,130000,157732957,804,804,804,804,200
|
|
20240329,125900,157572157,804,804,804,804,993
|
|
20240329,125800,156773785,804,804,804,804,0
|
|
20240329,125700,156773785,804,804,804,804,0
|
|
20240329,125600,156773785,804,802,804,802,2000
|
|
20240329,125500,155166539,802,802,802,802,0
|
|
20240329,125400,155166539,802,802,802,802,0
|
|
20240329,125300,155166539,802,802,802,802,4
|
|
20240329,125200,155163331,802,802,802,802,0
|
|
20240329,125100,155163331,802,802,802,802,119
|
|
20240329,125000,155067893,802,802,802,802,0
|
|
20240329,124900,155067893,802,802,802,802,0
|
|
20240329,124800,155067893,802,802,802,802,0
|
|
20240329,124700,155067893,802,802,802,802,50
|
|
20240329,124600,155027793,802,802,802,802,0
|
|
20240329,124500,155027793,802,802,802,802,0
|
|
20240329,124400,155027793,802,802,802,802,40
|
|
20240329,124300,154995713,804,804,804,804,0
|
|
20240329,124200,154995713,804,804,804,804,0
|
|
20240329,124100,154995713,804,804,804,804,0
|
|
20240329,124000,154995713,804,804,804,804,100
|
|
20240329,123900,154915313,804,804,804,804,1
|
|
20240329,123800,154914509,801,801,801,801,0
|
|
20240329,123700,154914509,801,801,801,801,0
|
|
20240329,123600,154914509,801,801,801,801,86
|
|
20240329,123500,154845623,801,801,801,801,14
|
|
20240329,123400,154834409,801,801,801,801,0
|
|
20240329,123300,154834409,801,801,801,801,237
|
|
20240329,123200,154644572,801,801,801,801,37
|
|
20240329,123100,154614935,801,801,801,801,0
|
|
20240329,123000,154614935,801,801,801,801,1
|
|
20240329,122900,154614134,800,800,800,800,16
|
|
20240329,122800,154601334,800,800,800,800,84
|
|
20240329,122700,154534134,801,801,801,801,0
|
|
20240329,122600,154534134,801,801,801,801,0
|
|
20240329,122500,154534134,801,801,801,801,0
|
|
20240329,122400,154534134,801,801,801,801,0
|
|
20240329,122300,154534134,801,801,801,801,0
|
|
20240329,122200,154534134,801,800,801,799,1030
|
|
20240329,122100,153709945,800,800,800,800,5
|
|
20240329,122000,153705945,799,799,799,799,20
|
|
20240329,121900,153689965,800,799,800,799,194
|
|
20240329,121800,153534766,800,800,800,800,0
|
|
20240329,121700,153534766,800,800,800,800,0
|
|
20240329,121600,153534766,800,800,800,800,99
|
|
20240329,121500,153455566,801,800,801,800,154
|
|
20240329,121400,153332260,801,801,801,801,0
|
|
20240329,121300,153332260,801,801,801,801,0
|
|
20240329,121200,153332260,801,801,801,801,0
|
|
20240329,121100,153332260,801,801,801,801,0
|
|
20240329,121000,153332260,801,801,801,801,0
|
|
20240329,120900,153332260,801,801,801,801,2
|
|
20240329,120800,153330658,801,801,801,801,0
|
|
20240329,120700,153330658,801,798,801,798,101
|
|
20240329,120600,153250057,798,798,798,798,0
|
|
20240329,120500,153250057,798,798,798,798,0
|
|
20240329,120400,153250057,798,798,798,798,0
|
|
20240329,120300,153250057,798,798,798,798,4400
|
|
20240329,120200,149738857,804,798,804,798,110
|
|
20240329,120100,149651017,798,798,798,798,0
|
|
20240329,120000,149651017,798,798,798,798,128
|
|
20240329,115900,149548873,798,798,798,798,0
|
|
20240329,115800,149548873,798,798,798,798,85
|
|
20240329,115700,149481043,798,799,801,798,10539
|
|
20240329,115600,141052213,799,799,799,799,1182
|
|
20240329,115500,140107795,800,800,800,800,0
|
|
20240329,115400,140107795,800,800,800,800,5
|
|
20240329,115300,140103795,801,801,801,801,0
|
|
20240329,115200,140103795,801,801,801,801,0
|
|
20240329,115100,140103795,801,801,801,801,0
|
|
20240329,115000,140103795,801,801,801,801,0
|
|
20240329,114900,140103795,801,801,801,801,1
|
|
20240329,114800,140102994,797,800,800,797,10000
|
|
20240329,114700,132124215,804,801,804,801,1448
|
|
20240329,114600,130964034,801,801,801,801,0
|
|
20240329,114500,130964034,801,801,801,801,0
|
|
20240329,114400,130964034,801,805,805,801,1001
|
|
20240329,114300,130158233,805,805,805,805,0
|
|
20240329,114200,130158233,805,804,805,804,1000
|
|
20240329,114100,129353724,804,804,804,804,9
|
|
20240329,114000,129346488,805,805,805,805,0
|
|
20240329,113900,129346488,805,805,805,805,0
|
|
20240329,113800,129346488,805,805,805,805,0
|
|
20240329,113700,129346488,805,805,805,805,0
|
|
20240329,113600,129346488,805,805,805,805,0
|
|
20240329,113500,129346488,805,805,805,805,0
|
|
20240329,113400,129346488,805,805,805,805,0
|
|
20240329,113300,129346488,805,805,805,805,1
|
|
20240329,113200,129345683,800,800,800,800,5000
|
|
20240329,113100,125345683,801,803,803,801,4345
|
|
20240329,113000,121864191,803,803,803,803,270
|
|
20240329,112900,121647381,805,805,805,805,0
|
|
20240329,112800,121647381,805,805,805,805,0
|
|
20240329,112700,121647381,805,805,805,805,0
|
|
20240329,112600,121647381,805,805,805,805,0
|
|
20240329,112500,121647381,805,805,805,805,500
|
|
20240329,112400,121244881,805,805,805,805,1
|
|
20240329,112300,121244076,803,803,803,803,0
|
|
20240329,112200,121244076,803,803,803,803,137
|
|
20240329,112100,121134065,803,803,803,803,0
|
|
20240329,112000,121134065,803,803,803,803,292
|
|
20240329,111900,120899589,805,805,805,805,0
|
|
20240329,111800,120899589,805,805,805,805,26
|
|
20240329,111700,120878659,805,805,805,805,4
|
|
20240329,111600,120875439,805,805,805,805,200
|
|
20240329,111500,120714439,805,805,805,805,0
|
|
20240329,111400,120714439,805,805,805,805,0
|
|
20240329,111300,120714439,805,805,805,805,800
|
|
20240329,111200,120070439,806,805,806,805,10
|
|
20240329,111100,120062381,805,806,806,805,1976
|
|
20240329,111000,118471123,807,807,807,807,0
|
|
20240329,110900,118471123,807,807,807,807,1
|
|
20240329,110800,118470316,808,808,808,808,0
|
|
20240329,110700,118470316,808,808,808,808,0
|
|
20240329,110600,118470316,808,808,808,808,0
|
|
20240329,110500,118470316,808,808,808,808,0
|
|
20240329,110400,118470316,808,808,808,808,0
|
|
20240329,110300,118470316,808,808,808,808,0
|
|
20240329,110200,118470316,808,808,808,808,0
|
|
20240329,110100,118470316,808,806,808,806,4650
|
|
20240329,110000,114718082,806,806,806,806,500
|
|
20240329,105900,114315082,806,805,806,805,328
|
|
20240329,105800,114051041,806,805,806,805,38
|
|
20240329,105700,114020449,805,805,805,805,262
|
|
20240329,105600,113809539,805,805,805,805,0
|
|
20240329,105500,113809539,805,805,805,805,110
|
|
20240329,105400,113720989,805,805,805,805,0
|
|
20240329,105300,113720989,805,805,805,805,1
|
|
20240329,105200,113720184,805,805,805,805,1
|
|
20240329,105100,113719379,805,805,805,805,1
|
|
20240329,105000,113718574,806,806,806,806,1
|
|
20240329,104900,113717768,805,805,805,805,1553
|
|
20240329,104800,112467603,805,805,805,805,63
|
|
20240329,104700,112416888,805,805,805,805,1
|
|
20240329,104600,112416083,804,804,804,804,0
|
|
20240329,104500,112416083,804,804,804,804,0
|
|
20240329,104400,112416083,804,803,804,803,2291
|
|
20240329,104300,110575319,803,803,803,803,0
|
|
20240329,104200,110575319,803,802,803,802,3348
|
|
20240329,104100,107887515,801,801,801,801,0
|
|
20240329,104000,107887515,801,801,801,801,0
|
|
20240329,103900,107887515,801,801,801,801,0
|
|
20240329,103800,107887515,801,801,801,801,0
|
|
20240329,103700,107887515,801,801,801,801,0
|
|
20240329,103600,107887515,801,801,801,801,300
|
|
20240329,103500,107647215,801,801,801,801,0
|
|
20240329,103400,107647215,801,801,801,801,0
|
|
20240329,103300,107647215,801,801,801,801,0
|
|
20240329,103200,107647215,801,801,801,801,140
|
|
20240329,103100,107535075,802,802,802,802,0
|
|
20240329,103000,107535075,802,802,802,802,0
|
|
20240329,102900,107535075,802,802,802,802,0
|
|
20240329,102800,107535075,802,802,802,802,0
|
|
20240329,102700,107535075,802,802,802,802,10
|
|
20240329,102600,107527055,802,802,802,802,0
|
|
20240329,102500,107527055,802,802,802,802,50
|
|
20240329,102400,107486955,803,803,803,803,0
|
|
20240329,102300,107486955,803,803,803,803,0
|
|
20240329,102200,107486955,803,803,803,803,0
|
|
20240329,102100,107486955,803,803,803,803,0
|
|
20240329,102000,107486955,803,803,803,803,5
|
|
20240329,101900,107482940,803,803,803,803,0
|
|
20240329,101800,107482940,803,803,803,803,0
|
|
20240329,101700,107482940,803,803,803,803,0
|
|
20240329,101600,107482940,803,803,803,803,1
|
|
20240329,101500,107482137,800,800,800,800,2000
|
|
20240329,101400,105882137,804,804,804,804,0
|
|
20240329,101300,105882137,804,804,804,804,0
|
|
20240329,101200,105882137,804,804,804,804,1
|
|
20240329,101100,105881333,800,801,801,800,100
|
|
20240329,101000,105801323,800,800,800,800,760
|
|
20240329,100900,105193323,800,800,800,800,235
|
|
20240329,100800,105005323,800,800,800,800,2
|
|
20240329,100700,105003723,800,800,800,800,0
|
|
20240329,100600,105003723,800,800,800,800,50
|
|
20240329,100500,104963723,800,800,800,800,37
|
|
20240329,100400,104934123,803,803,803,803,0
|
|
20240329,100300,104934123,803,803,803,803,0
|
|
20240329,100200,104934123,803,803,803,803,70
|
|
20240329,100100,104877913,803,803,803,803,5
|
|
20240329,100000,104873898,804,804,804,804,2
|
|
20240329,095900,104872290,804,804,804,804,66
|
|
20240329,095800,104819226,804,804,804,804,20
|
|
20240329,095700,104803146,804,804,804,804,40
|
|
20240329,095600,104770986,804,800,804,800,7
|
|
20240329,095500,104765374,800,799,800,799,93
|
|
20240329,095400,104691062,799,799,799,799,112
|
|
20240329,095300,104601574,800,804,804,800,196
|
|
20240329,095200,104444750,800,800,800,800,0
|
|
20240329,095100,104444750,800,800,800,800,3
|
|
20240329,095000,104442350,804,804,804,804,0
|
|
20240329,094900,104442350,804,803,804,800,1169
|
|
20240329,094800,103507133,805,805,805,805,0
|
|
20240329,094700,103507133,805,805,805,805,1
|
|
20240329,094600,103506328,806,799,806,799,667
|
|
20240329,094500,102973378,796,796,796,796,0
|
|
20240329,094400,102973378,796,796,796,796,0
|
|
20240329,094300,102973378,796,796,796,796,0
|
|
20240329,094200,102973378,796,796,796,796,0
|
|
20240329,094100,102973378,796,796,796,795,8200
|
|
20240329,094000,96452775,796,795,797,795,7000
|
|
20240329,093900,90886765,795,799,799,795,508
|
|
20240329,093800,90482743,799,798,799,797,1041
|
|
20240329,093700,89652054,798,798,798,798,200
|
|
20240329,093600,89492454,798,798,798,798,20
|
|
20240329,093500,89476494,796,797,797,796,4000
|
|
20240329,093400,86292381,796,796,796,796,50
|
|
20240329,093300,86252581,796,796,796,796,1896
|
|
20240329,093200,84743365,796,801,801,796,23689
|
|
20240329,093100,65837595,801,801,801,801,93
|
|
20240329,093000,65763102,800,800,800,800,0
|
|
20240329,092900,65763102,800,800,800,800,1100
|
|
20240329,092800,64883102,800,803,803,800,23000
|
|
20240329,092700,46481787,803,808,808,803,2442
|
|
20240329,092600,44520836,808,808,808,808,0
|
|
20240329,092500,44520836,808,808,808,808,2
|
|
20240329,092400,44519220,808,808,808,808,1
|
|
20240329,092300,44518412,808,808,808,808,3
|
|
20240329,092200,44515988,807,803,807,803,2529
|
|
20240329,092100,42485156,804,803,804,803,3001
|
|
20240329,092000,40072353,802,802,802,802,4598
|
|
20240329,091900,36384757,802,802,802,802,0
|
|
20240329,091800,36384757,802,801,802,801,20
|
|
20240329,091700,36368718,801,795,801,795,7
|
|
20240329,091600,36363133,802,800,802,800,496
|
|
20240329,091500,35965740,800,798,800,798,2062
|
|
20240329,091400,34316142,796,796,796,796,0
|
|
20240329,091300,34316142,796,796,796,796,873
|
|
20240329,091200,33621234,792,792,792,790,717
|
|
20240329,091100,33054219,792,792,792,792,2
|
|
20240329,091000,33052635,792,792,792,792,100
|
|
20240329,090900,32973435,790,791,791,790,662
|
|
20240329,090800,32449823,790,797,797,790,439
|
|
20240329,090700,32100913,797,790,797,790,4604
|
|
20240329,090600,28454546,791,793,793,791,4500
|
|
20240329,090500,24891994,793,797,797,793,6224
|
|
20240329,090400,19949828,797,799,799,797,1500
|
|
20240329,090300,18754128,797,801,801,797,163
|
|
20240329,090200,18623907,801,803,803,800,1076
|
|
20240329,090100,17762994,803,806,806,803,7233
|
|
20240329,090000,11936860,806,806,806,806,14804
|