621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,191800,1091349123,824,824,824,824,11166
|
|
20240319,191700,1091349123,824,824,824,824,0
|
|
20240319,191600,1091349123,824,824,824,824,0
|
|
20240319,191500,1091349123,824,824,824,824,0
|
|
20240319,191400,1091349123,824,824,824,824,0
|
|
20240319,191300,1091349123,824,824,824,824,0
|
|
20240319,191200,1091349123,824,824,824,824,0
|
|
20240319,191100,1091349123,824,824,824,824,0
|
|
20240319,191000,1091349123,824,824,824,824,0
|
|
20240319,190900,1091349123,824,824,824,824,0
|
|
20240319,190800,1091349123,824,824,824,824,0
|
|
20240319,190700,1091349123,824,824,824,824,0
|
|
20240319,190600,1091349123,824,824,824,824,0
|
|
20240319,190500,1091349123,824,824,824,824,0
|
|
20240319,190400,1091349123,824,824,824,824,0
|
|
20240319,190300,1091349123,824,824,824,824,0
|
|
20240319,190200,1091349123,824,824,824,824,0
|
|
20240319,190100,1091349123,824,824,824,824,0
|
|
20240319,190000,1091349123,824,824,824,824,0
|
|
20240319,185900,1091349123,824,824,824,824,0
|
|
20240319,185800,1091349123,824,824,824,824,0
|
|
20240319,185700,1091349123,824,824,824,824,0
|
|
20240319,185600,1091349123,824,824,824,824,0
|
|
20240319,185500,1091349123,824,824,824,824,0
|
|
20240319,185400,1091349123,824,824,824,824,0
|
|
20240319,185300,1091349123,824,824,824,824,0
|
|
20240319,185200,1091349123,824,824,824,824,0
|
|
20240319,185100,1091349123,824,824,824,824,0
|
|
20240319,185000,1091349123,824,824,824,824,0
|
|
20240319,184900,1091349123,824,824,824,824,0
|
|
20240319,184800,1091349123,824,824,824,824,11166
|
|
20240319,184700,1091349123,824,824,824,824,0
|
|
20240319,184600,1091349123,824,824,824,824,0
|
|
20240319,184500,1091349123,824,824,824,824,0
|
|
20240319,184400,1091349123,824,824,824,824,0
|
|
20240319,184300,1091349123,824,824,824,824,0
|
|
20240319,184200,1091349123,824,824,824,824,0
|
|
20240319,184100,1091349123,824,824,824,824,0
|
|
20240319,184000,1091349123,824,824,824,824,0
|
|
20240319,183900,1091349123,824,824,824,824,0
|
|
20240319,183800,1091349123,824,824,824,824,0
|
|
20240319,183700,1091349123,824,824,824,824,0
|
|
20240319,183600,1091349123,824,824,824,824,0
|
|
20240319,183500,1091349123,824,824,824,824,0
|
|
20240319,183400,1091349123,824,824,824,824,0
|
|
20240319,183300,1091349123,824,824,824,824,0
|
|
20240319,183200,1091349123,824,824,824,824,0
|
|
20240319,183100,1091349123,824,824,824,824,0
|
|
20240319,183000,1091349123,824,824,824,824,0
|
|
20240319,182900,1091349123,824,824,824,824,0
|
|
20240319,182800,1091349123,824,824,824,824,0
|
|
20240319,182700,1091349123,824,824,824,824,0
|
|
20240319,182600,1091349123,824,824,824,824,0
|
|
20240319,182500,1091349123,824,824,824,824,0
|
|
20240319,182400,1091349123,824,824,824,824,0
|
|
20240319,182300,1091349123,824,824,824,824,0
|
|
20240319,182200,1091349123,824,824,824,824,0
|
|
20240319,182100,1091349123,824,824,824,824,0
|
|
20240319,182000,1091349123,824,824,824,824,0
|
|
20240319,181900,1091349123,824,824,824,824,0
|
|
20240319,181800,1091349123,824,824,824,824,11166
|
|
20240319,181700,1091349123,824,824,824,824,0
|
|
20240319,181600,1091349123,824,824,824,824,0
|
|
20240319,181500,1091349123,824,824,824,824,0
|
|
20240319,181400,1091349123,824,824,824,824,0
|
|
20240319,181300,1091349123,824,824,824,824,0
|
|
20240319,181200,1091349123,824,824,824,824,0
|
|
20240319,181100,1091349123,824,824,824,824,0
|
|
20240319,181000,1091349123,824,824,824,824,0
|
|
20240319,180900,1091349123,824,824,824,824,0
|
|
20240319,180800,1091349123,824,824,824,824,0
|
|
20240319,180700,1091349123,824,824,824,824,0
|
|
20240319,180600,1091349123,824,824,824,824,0
|
|
20240319,180500,1091349123,824,824,824,824,0
|
|
20240319,180400,1091349123,824,824,824,824,0
|
|
20240319,180300,1091349123,824,824,824,824,0
|
|
20240319,180200,1091349123,824,824,824,824,0
|
|
20240319,180100,1091349123,824,824,824,824,0
|
|
20240319,180000,1091349123,824,824,824,824,0
|
|
20240319,175900,1091349123,824,824,824,824,0
|
|
20240319,175800,1091349123,824,824,824,824,0
|
|
20240319,175700,1091349123,824,824,824,824,0
|
|
20240319,175600,1091349123,824,824,824,824,0
|
|
20240319,175500,1091349123,824,824,824,824,0
|
|
20240319,175400,1091349123,824,824,824,824,0
|
|
20240319,175300,1091349123,824,824,824,824,0
|
|
20240319,175200,1091349123,824,824,824,824,0
|
|
20240319,175100,1091349123,824,824,824,824,0
|
|
20240319,175000,1091349123,824,824,824,824,0
|
|
20240319,174900,1091349123,824,824,824,824,0
|
|
20240319,174800,1091349123,824,824,824,824,11166
|
|
20240319,174700,1091349123,824,824,824,824,0
|
|
20240319,174600,1091349123,824,824,824,824,0
|
|
20240319,174500,1091349123,824,824,824,824,0
|
|
20240319,174400,1091349123,824,824,824,824,0
|
|
20240319,174300,1091349123,824,824,824,824,0
|
|
20240319,174200,1091349123,824,824,824,824,0
|
|
20240319,174100,1091349123,824,824,824,824,0
|
|
20240319,174000,1091349123,824,824,824,824,0
|
|
20240319,173900,1091349123,824,824,824,824,0
|
|
20240319,173800,1091349123,824,824,824,824,0
|
|
20240319,173700,1091349123,824,824,824,824,0
|
|
20240319,173600,1091349123,824,824,824,824,0
|
|
20240319,173500,1091349123,824,824,824,824,0
|
|
20240319,173400,1091349123,824,824,824,824,0
|
|
20240319,173300,1091349123,824,824,824,824,0
|
|
20240319,173200,1091349123,824,824,824,824,0
|
|
20240319,173100,1091349123,824,824,824,824,0
|
|
20240319,173000,1091349123,824,824,824,824,0
|
|
20240319,172900,1091349123,824,824,824,824,0
|
|
20240319,172800,1091349123,824,824,824,824,0
|
|
20240319,172700,1091349123,824,824,824,824,0
|
|
20240319,172600,1091349123,824,824,824,824,0
|
|
20240319,172500,1091349123,824,824,824,824,0
|
|
20240319,172400,1091349123,824,824,824,824,0
|
|
20240319,172300,1091349123,824,824,824,824,0
|
|
20240319,172200,1091349123,824,824,824,824,0
|
|
20240319,172100,1091349123,824,824,824,824,0
|
|
20240319,172000,1091349123,824,824,824,824,0
|
|
20240319,171900,1091349123,824,824,824,824,0
|
|
20240319,171800,1091349123,824,824,824,824,11166
|
|
20240319,171700,1091349123,824,824,824,824,0
|
|
20240319,171600,1091349123,824,824,824,824,0
|
|
20240319,171500,1091349123,824,824,824,824,0
|
|
20240319,171400,1091349123,824,824,824,824,0
|
|
20240319,171300,1091349123,824,824,824,824,0
|
|
20240319,171200,1091349123,824,824,824,824,0
|
|
20240319,171100,1091349123,824,824,824,824,0
|
|
20240319,171000,1091349123,824,824,824,824,0
|
|
20240319,170900,1091349123,824,824,824,824,0
|
|
20240319,170800,1091349123,824,824,824,824,0
|
|
20240319,170700,1091349123,824,824,824,824,0
|
|
20240319,170600,1091349123,824,824,824,824,0
|
|
20240319,170500,1091349123,824,824,824,824,0
|
|
20240319,170400,1091349123,824,824,824,824,0
|
|
20240319,170300,1091349123,824,824,824,824,0
|
|
20240319,170200,1091349123,824,824,824,824,0
|
|
20240319,170100,1091349123,824,824,824,824,0
|
|
20240319,170000,1091349123,824,824,824,824,0
|
|
20240319,165900,1091349123,824,824,824,824,0
|
|
20240319,165800,1091349123,824,824,824,824,0
|
|
20240319,165700,1091349123,824,824,824,824,0
|
|
20240319,165600,1091349123,824,824,824,824,0
|
|
20240319,165500,1091349123,824,824,824,824,0
|
|
20240319,165400,1091349123,824,824,824,824,0
|
|
20240319,165300,1091349123,824,824,824,824,0
|
|
20240319,165200,1091349123,824,824,824,824,0
|
|
20240319,165100,1091349123,824,824,824,824,0
|
|
20240319,165000,1091349123,824,824,824,824,0
|
|
20240319,164900,1091349123,824,824,824,824,0
|
|
20240319,164800,1091349123,824,824,824,824,11166
|
|
20240319,164700,1091349123,824,824,824,824,0
|
|
20240319,164600,1091349123,824,824,824,824,0
|
|
20240319,164500,1091349123,824,824,824,824,0
|
|
20240319,164400,1091349123,824,824,824,824,0
|
|
20240319,164300,1091349123,824,824,824,824,0
|
|
20240319,164200,1091349123,824,824,824,824,0
|
|
20240319,164100,1091349123,824,824,824,824,0
|
|
20240319,164000,1091349123,824,824,824,824,0
|
|
20240319,163900,1091349123,824,824,824,824,0
|
|
20240319,163800,1091349123,824,824,824,824,0
|
|
20240319,163700,1091349123,824,824,824,824,0
|
|
20240319,163600,1091349123,824,824,824,824,0
|
|
20240319,163500,1091349123,824,824,824,824,0
|
|
20240319,163400,1091349123,824,824,824,824,0
|
|
20240319,163300,1091349123,824,824,824,824,0
|
|
20240319,163200,1091349123,824,824,824,824,0
|
|
20240319,163100,1091349123,824,824,824,824,0
|
|
20240319,163000,1091349123,824,824,824,824,0
|
|
20240319,162900,1091349123,824,824,824,824,0
|
|
20240319,162800,1091349123,824,824,824,824,0
|
|
20240319,162700,1091349123,824,824,824,824,0
|
|
20240319,162600,1091349123,824,824,824,824,0
|
|
20240319,162500,1091349123,824,824,824,824,0
|
|
20240319,162400,1091349123,824,824,824,824,0
|
|
20240319,162300,1091349123,824,824,824,824,0
|
|
20240319,162200,1091349123,824,824,824,824,0
|
|
20240319,162100,1091349123,824,824,824,824,0
|
|
20240319,162000,1091349123,824,824,824,824,0
|
|
20240319,161900,1091349123,824,824,824,824,0
|
|
20240319,161800,1091349123,824,824,824,824,11166
|
|
20240319,161700,1091349123,824,824,824,824,0
|
|
20240319,161600,1091349123,824,824,824,824,0
|
|
20240319,161500,1091349123,824,824,824,824,0
|
|
20240319,161400,1091349123,824,824,824,824,0
|
|
20240319,161300,1091349123,824,824,824,824,0
|
|
20240319,161200,1091349123,824,824,824,824,0
|
|
20240319,161100,1091349123,824,824,824,824,0
|
|
20240319,161000,1091349123,824,824,824,824,0
|
|
20240319,160900,1091349123,824,824,824,824,0
|
|
20240319,160800,1091349123,824,824,824,824,0
|
|
20240319,160700,1091349123,824,824,824,824,0
|
|
20240319,160600,1091349123,824,824,824,824,0
|
|
20240319,160500,1091349123,824,824,824,824,0
|
|
20240319,160400,1091349123,824,824,824,824,0
|
|
20240319,160300,1091349123,824,824,824,824,0
|
|
20240319,160200,1091349123,824,824,824,824,0
|
|
20240319,160100,1091349123,824,824,824,824,0
|
|
20240319,160000,1091349123,824,824,824,824,0
|
|
20240319,155900,1091349123,824,824,824,824,0
|
|
20240319,155800,1091349123,824,824,824,824,0
|
|
20240319,155700,1091349123,824,824,824,824,0
|
|
20240319,155600,1091349123,824,824,824,824,0
|
|
20240319,155500,1091349123,824,824,824,824,0
|
|
20240319,155400,1091349123,824,824,824,824,0
|
|
20240319,155300,1091349123,824,824,824,824,0
|
|
20240319,155200,1091349123,824,824,824,824,0
|
|
20240319,155100,1091349123,824,824,824,824,0
|
|
20240319,155000,1091349123,824,824,824,824,0
|
|
20240319,154900,1091349123,824,824,824,824,0
|
|
20240319,154800,1091349123,824,824,824,824,11166
|
|
20240319,154700,1091349123,824,824,824,824,0
|
|
20240319,154600,1091349123,824,824,824,824,0
|
|
20240319,154500,1091349123,824,824,824,824,0
|
|
20240319,154400,1091349123,824,824,824,824,0
|
|
20240319,154300,1091349123,824,824,824,824,0
|
|
20240319,154200,1091349123,824,824,824,824,0
|
|
20240319,154100,1091349123,824,824,824,824,0
|
|
20240319,154000,1091349123,824,824,824,824,0
|
|
20240319,153900,1091349123,824,824,824,824,0
|
|
20240319,153800,1091349123,824,824,824,824,0
|
|
20240319,153700,1091349123,824,824,824,824,0
|
|
20240319,153600,1091349123,824,824,824,824,0
|
|
20240319,153500,1091349123,824,824,824,824,0
|
|
20240319,153400,1091349123,824,824,824,824,0
|
|
20240319,153300,1091349123,824,824,824,824,0
|
|
20240319,153200,1091349123,824,824,824,824,0
|
|
20240319,153100,1091349123,824,824,824,824,0
|
|
20240319,153000,1091349123,824,824,824,824,11166
|
|
20240319,152900,1082148339,825,825,825,825,0
|
|
20240319,152800,1082148339,825,825,825,825,0
|
|
20240319,152700,1082148339,825,825,825,825,0
|
|
20240319,152600,1082148339,825,825,825,825,0
|
|
20240319,152500,1082148339,825,825,825,825,0
|
|
20240319,152400,1082148339,825,825,825,825,0
|
|
20240319,152300,1082148339,825,825,825,825,0
|
|
20240319,152200,1082148339,825,825,825,825,0
|
|
20240319,152100,1082148339,825,825,825,825,0
|
|
20240319,152000,1082148339,825,825,825,825,0
|
|
20240319,151900,1082148339,825,823,826,822,1837
|
|
20240319,151800,1080637178,823,823,826,823,12115
|
|
20240319,151700,1070649130,823,824,824,823,2312
|
|
20240319,151600,1068744342,824,824,824,824,10430
|
|
20240319,151500,1060150022,824,824,824,824,1223
|
|
20240319,151400,1059142270,823,822,824,822,451
|
|
20240319,151300,1058771097,822,820,822,820,8953
|
|
20240319,151200,1051418078,821,821,821,821,153
|
|
20240319,151100,1051292465,821,821,821,820,1579
|
|
20240319,151000,1049996683,821,821,821,821,4123
|
|
20240319,150900,1046611700,821,821,821,821,168
|
|
20240319,150800,1046473772,820,820,820,820,3367
|
|
20240319,150700,1043712832,820,821,821,820,186
|
|
20240319,150600,1043560211,821,821,821,821,2
|
|
20240319,150500,1043558569,821,821,821,821,0
|
|
20240319,150400,1043558569,821,821,821,821,118
|
|
20240319,150300,1043461691,821,820,821,820,1195
|
|
20240319,150200,1042480690,820,819,820,819,506
|
|
20240319,150100,1042066270,819,819,819,819,0
|
|
20240319,150000,1042066270,819,819,819,819,151
|
|
20240319,145900,1041942601,819,821,821,819,12354
|
|
20240319,145800,1031821353,820,820,820,820,40
|
|
20240319,145700,1031788553,820,821,821,820,1001
|
|
20240319,145600,1030966733,821,819,821,818,4001
|
|
20240319,145500,1027693780,819,821,821,819,2051
|
|
20240319,145400,1026013909,819,819,820,819,10121
|
|
20240319,145300,1017716590,819,819,820,819,6502
|
|
20240319,145200,1012391451,820,820,820,820,63
|
|
20240319,145100,1012339791,820,820,820,820,0
|
|
20240319,145000,1012339791,820,820,820,819,6162
|
|
20240319,144900,1007293107,820,819,820,819,3748
|
|
20240319,144800,1004220527,820,820,820,820,300
|
|
20240319,144700,1003974527,820,820,820,820,1001
|
|
20240319,144600,1003153707,819,819,819,819,61
|
|
20240319,144500,1003103748,819,820,820,819,370
|
|
20240319,144400,1002800716,819,819,819,819,389
|
|
20240319,144300,1002482125,819,819,819,819,210
|
|
20240319,144200,1002310135,819,818,819,818,432
|
|
20240319,144100,1001956688,819,819,819,818,422
|
|
20240319,144000,1001611072,819,819,819,819,0
|
|
20240319,143900,1001611072,819,819,819,819,1173
|
|
20240319,143800,1000650385,819,820,820,819,1023
|
|
20240319,143700,999812448,820,820,820,819,115
|
|
20240319,143600,999718248,820,820,821,820,10820
|
|
20240319,143500,990845148,820,820,820,820,11457
|
|
20240319,143400,981450408,820,820,820,820,55
|
|
20240319,143300,981405308,818,819,819,818,4720
|
|
20240319,143200,977543126,819,819,820,819,2435
|
|
20240319,143100,975548836,819,819,819,819,951
|
|
20240319,143000,974769967,818,819,819,818,33
|
|
20240319,142900,974742941,820,819,820,818,1822
|
|
20240319,142800,973251749,820,819,820,819,1510
|
|
20240319,142700,972014929,818,818,818,817,3929
|
|
20240319,142600,968801013,818,818,818,817,1520
|
|
20240319,142500,967558953,818,818,818,818,236
|
|
20240319,142400,967365905,817,818,818,817,1152
|
|
20240319,142300,966424678,817,818,818,817,611
|
|
20240319,142200,965925487,817,818,818,816,3588
|
|
20240319,142100,962993673,819,819,819,819,5
|
|
20240319,142000,962989578,818,819,819,818,3450
|
|
20240319,141900,960167469,818,818,818,818,659
|
|
20240319,141800,959628407,818,818,818,818,46
|
|
20240319,141700,959590779,819,819,819,819,841
|
|
20240319,141600,958902000,819,819,819,819,300
|
|
20240319,141500,958656300,819,819,819,819,100
|
|
20240319,141400,958574400,820,820,820,820,9
|
|
20240319,141300,958567020,820,820,820,819,33
|
|
20240319,141200,958539965,820,820,820,820,32
|
|
20240319,141100,958513725,820,819,820,818,188
|
|
20240319,141000,958359871,821,819,821,819,100
|
|
20240319,140900,958277827,819,819,819,819,12
|
|
20240319,140800,958267999,819,819,819,819,1300
|
|
20240319,140700,957203299,818,820,820,818,13069
|
|
20240319,140600,946504572,820,820,820,820,1002
|
|
20240319,140500,945682932,819,821,821,819,273
|
|
20240319,140400,945459018,821,821,821,821,1622
|
|
20240319,140300,944127356,820,820,820,820,799
|
|
20240319,140200,943472176,820,820,820,820,400
|
|
20240319,140100,943144176,820,819,820,819,602
|
|
20240319,140000,942650538,819,819,819,819,1094
|
|
20240319,135900,941754552,819,819,820,819,415
|
|
20240319,135800,941414663,819,819,820,819,1061
|
|
20240319,135700,940544702,818,819,820,818,30
|
|
20240319,135600,940520132,819,818,819,818,2393
|
|
20240319,135500,938561267,818,818,818,818,96
|
|
20240319,135400,938482739,818,817,819,817,467
|
|
20240319,135300,938100582,817,817,817,817,1622
|
|
20240319,135200,936775408,816,815,816,815,8899
|
|
20240319,135100,929521124,816,816,816,816,5755
|
|
20240319,135000,924825044,816,817,817,816,6120
|
|
20240319,134900,919831015,817,817,817,817,840
|
|
20240319,134800,919144735,817,817,817,817,810
|
|
20240319,134700,918482965,817,816,817,816,620
|
|
20240319,134600,917976842,816,818,818,816,3241
|
|
20240319,134500,915332026,818,818,818,818,109
|
|
20240319,134400,915242864,819,819,821,819,19
|
|
20240319,134300,915227299,816,816,816,816,6028
|
|
20240319,134200,910308451,816,816,816,816,0
|
|
20240319,134100,910308451,816,818,818,816,764
|
|
20240319,134000,909684755,817,817,817,817,2126
|
|
20240319,133900,907947813,817,820,820,817,21200
|
|
20240319,133800,890620993,821,821,821,821,0
|
|
20240319,133700,890620993,821,819,821,819,10538
|
|
20240319,133600,881984893,819,818,819,818,5080
|
|
20240319,133500,877829351,819,820,821,819,2131
|
|
20240319,133400,876082610,820,821,821,820,625
|
|
20240319,133300,875570086,821,817,821,817,1887
|
|
20240319,133200,874023357,820,817,820,817,15674
|
|
20240319,133100,861202369,818,818,818,817,1666
|
|
20240319,133000,859839689,818,819,820,818,16969
|
|
20240319,132900,845949791,819,821,822,819,2416
|
|
20240319,132800,843970315,822,820,822,820,198
|
|
20240319,132700,843807919,820,821,821,819,338
|
|
20240319,132600,843531053,822,821,822,821,112
|
|
20240319,132500,843439100,821,821,821,821,1
|
|
20240319,132400,843438279,819,819,819,819,0
|
|
20240319,132300,843438279,819,820,820,819,1600
|
|
20240319,132200,842127779,820,820,820,820,572
|
|
20240319,132100,841658739,820,820,820,820,1000
|
|
20240319,132000,840838739,821,822,822,821,757
|
|
20240319,131900,840217237,821,821,821,821,807
|
|
20240319,131800,839554690,821,821,821,820,5102
|
|
20240319,131700,835369746,821,820,821,820,716
|
|
20240319,131600,834782393,821,820,821,820,55
|
|
20240319,131500,834737288,821,821,821,821,1
|
|
20240319,131400,834736467,820,820,820,820,1668
|
|
20240319,131300,833368707,820,819,820,819,12
|
|
20240319,131200,833358869,819,819,819,819,4445
|
|
20240319,131100,829718414,820,820,821,820,634
|
|
20240319,131000,829198234,820,820,820,820,1
|
|
20240319,130900,829197414,820,821,821,820,7100
|
|
20240319,130800,823372314,820,819,820,819,4015
|
|
20240319,130700,820083314,819,820,820,819,1010
|
|
20240319,130600,819255124,819,820,820,819,2836
|
|
20240319,130500,816932439,819,820,820,819,1135
|
|
20240319,130400,816002849,820,820,820,820,270
|
|
20240319,130300,815781449,820,819,820,819,3001
|
|
20240319,130200,813323629,819,820,820,819,737
|
|
20240319,130100,812719294,820,820,820,820,215
|
|
20240319,130000,812542994,821,821,821,821,0
|
|
20240319,125900,812542994,821,820,821,820,17
|
|
20240319,125800,812529047,821,820,821,820,146
|
|
20240319,125700,812409247,819,819,819,818,817
|
|
20240319,125600,811740224,819,819,819,819,1005
|
|
20240319,125500,810917129,819,819,819,818,449
|
|
20240319,125400,810549404,818,817,818,817,1042
|
|
20240319,125300,809697123,818,818,818,818,2617
|
|
20240319,125200,807556417,818,818,818,818,500
|
|
20240319,125100,807147417,819,819,819,819,1142
|
|
20240319,125000,806212119,819,819,819,819,136
|
|
20240319,124900,806100735,817,817,817,817,0
|
|
20240319,124800,806100735,817,817,817,817,2596
|
|
20240319,124700,803979803,817,819,819,816,1112
|
|
20240319,124600,803071287,819,817,819,817,11
|
|
20240319,124500,803062298,818,818,818,818,1003
|
|
20240319,124400,802241844,818,818,818,818,1625
|
|
20240319,124300,800912594,819,819,819,819,1
|
|
20240319,124200,800911775,819,817,819,817,4395
|
|
20240319,124100,797317270,817,817,817,817,0
|
|
20240319,124000,797317270,817,816,817,816,827
|
|
20240319,123900,796642053,815,816,816,815,11854
|
|
20240319,123800,786978384,816,818,821,816,15148
|
|
20240319,123700,774598264,819,820,821,819,58
|
|
20240319,123600,774550758,821,821,821,818,2859
|
|
20240319,123500,772207385,819,820,821,819,5443
|
|
20240319,123400,767748561,820,820,820,820,211
|
|
20240319,123300,767575541,819,819,819,819,262
|
|
20240319,123200,767360963,819,820,820,819,5221
|
|
20240319,123100,763084941,820,819,820,819,235
|
|
20240319,123000,762892274,819,819,819,818,14144
|
|
20240319,122900,751314328,819,820,820,819,408
|
|
20240319,122800,750979948,819,818,819,818,381
|
|
20240319,122700,750668113,819,819,819,819,4509
|
|
20240319,122600,746975242,819,820,820,819,3199
|
|
20240319,122500,744354638,819,820,820,819,1788
|
|
20240319,122400,742889528,820,822,822,820,5687
|
|
20240319,122300,738224772,822,821,822,821,2916
|
|
20240319,122200,735830734,822,821,822,821,488
|
|
20240319,122100,735429998,821,821,821,821,447
|
|
20240319,122000,735063011,821,821,821,820,4481
|
|
20240319,121900,731387751,821,821,821,821,258
|
|
20240319,121800,731175933,821,821,821,821,146
|
|
20240319,121700,731056067,821,821,822,820,9497
|
|
20240319,121600,723267515,821,821,821,820,2847
|
|
20240319,121500,720932759,821,822,822,821,14033
|
|
20240319,121400,709411527,822,822,822,822,34
|
|
20240319,121300,709383579,822,822,822,821,1100
|
|
20240319,121200,708479679,822,822,822,821,5295
|
|
20240319,121100,704132278,822,822,822,822,1061
|
|
20240319,121000,703260136,822,823,823,822,1969
|
|
20240319,120900,701641487,823,823,823,823,218
|
|
20240319,120800,701462073,823,823,823,823,1042
|
|
20240319,120700,700604507,823,823,823,821,2383
|
|
20240319,120600,698644742,823,823,823,823,259
|
|
20240319,120500,698431585,824,822,824,822,1022
|
|
20240319,120400,697591491,822,823,823,822,11217
|
|
20240319,120300,688371112,823,823,823,822,8815
|
|
20240319,120200,681118387,823,824,824,823,292
|
|
20240319,120100,680878061,824,823,824,823,21
|
|
20240319,120000,680860758,823,824,824,823,1237
|
|
20240319,115900,679842485,824,823,824,823,1620
|
|
20240319,115800,678508422,823,822,823,821,5759
|
|
20240319,115700,673769423,822,823,823,822,3437
|
|
20240319,115600,670944149,824,824,824,824,539
|
|
20240319,115500,670500013,824,824,825,821,6811
|
|
20240319,115400,664900530,825,827,827,824,528
|
|
20240319,115300,664465424,827,826,828,824,1046
|
|
20240319,115200,663603475,826,826,828,823,17061
|
|
20240319,115100,649543182,828,826,828,826,79
|
|
20240319,115000,649477910,828,828,828,828,401
|
|
20240319,114900,649145882,830,828,832,828,266
|
|
20240319,114800,648925118,829,830,830,826,200
|
|
20240319,114700,648759401,832,828,832,828,4825
|
|
20240319,114600,644750063,826,828,828,826,1452
|
|
20240319,114500,643550709,826,826,826,826,60
|
|
20240319,114400,643501149,829,828,829,826,2557
|
|
20240319,114300,641385444,828,828,828,828,702
|
|
20240319,114200,640804188,828,827,828,827,326
|
|
20240319,114100,640534264,828,827,828,827,207
|
|
20240319,114000,640363073,827,825,827,825,529
|
|
20240319,113900,639926518,825,825,827,825,304
|
|
20240319,113800,639675706,827,828,828,827,77
|
|
20240319,113700,639611975,828,827,828,825,110
|
|
20240319,113600,639521197,825,825,825,825,8245
|
|
20240319,113500,632719072,825,828,828,825,2071
|
|
20240319,113400,631010118,828,828,828,828,1
|
|
20240319,113300,631009290,828,828,828,828,63
|
|
20240319,113200,630957126,828,828,828,828,101
|
|
20240319,113100,630873498,828,831,831,827,234
|
|
20240319,113000,630679304,830,825,831,825,20304
|
|
20240319,112900,613846381,825,825,825,825,171
|
|
20240319,112800,613705306,825,825,825,825,589
|
|
20240319,112700,613219381,825,825,825,825,4510
|
|
20240319,112600,609498631,825,825,825,824,25119
|
|
20240319,112500,588800456,825,825,825,825,2963
|
|
20240319,112400,586355981,825,825,826,825,5270
|
|
20240319,112300,582008226,825,826,826,825,58
|
|
20240319,112200,581960351,825,827,827,825,8104
|
|
20240319,112100,575273313,826,827,827,826,284
|
|
20240319,112000,575038455,827,827,827,826,11722
|
|
20240319,111900,565344909,827,827,827,827,2607
|
|
20240319,111800,563188920,827,828,828,827,1381
|
|
20240319,111700,562045681,827,826,828,826,4680
|
|
20240319,111600,558177989,826,826,826,826,1869
|
|
20240319,111500,556634195,827,827,827,827,1016
|
|
20240319,111400,555793963,827,826,827,826,200
|
|
20240319,111300,555628663,826,825,826,825,257
|
|
20240319,111200,555416618,824,825,825,824,2000
|
|
20240319,111100,553767488,824,825,825,824,571
|
|
20240319,111000,553296434,824,826,826,824,468
|
|
20240319,110900,552910317,825,826,826,825,4195
|
|
20240319,110800,549447643,827,827,827,827,70
|
|
20240319,110700,549389753,826,826,826,826,30
|
|
20240319,110600,549364973,826,826,826,826,517
|
|
20240319,110500,548937931,826,826,826,826,2679
|
|
20240319,110400,546725077,824,826,826,824,20917
|
|
20240319,110300,529481579,826,827,827,826,4557
|
|
20240319,110200,525715451,827,826,827,826,1629
|
|
20240319,110100,524368273,826,825,826,825,596
|
|
20240319,110000,523876542,825,825,825,825,48
|
|
20240319,105900,523836942,825,825,825,824,3671
|
|
20240319,105800,520808396,825,825,826,825,7690
|
|
20240319,105700,514464136,825,826,827,825,7250
|
|
20240319,105600,508481586,827,826,827,826,4498
|
|
20240319,105500,504765230,826,827,828,826,2213
|
|
20240319,105400,502935098,827,828,828,827,3100
|
|
20240319,105300,500369398,827,826,827,826,4271
|
|
20240319,105200,496838486,826,825,827,824,14802
|
|
20240319,105100,484633301,825,826,826,825,11630
|
|
20240319,105000,475031131,826,827,827,826,3819
|
|
20240319,104900,471873410,827,828,828,827,610
|
|
20240319,104800,471368830,828,827,828,827,275
|
|
20240319,104700,471141141,828,828,828,828,7214
|
|
20240319,104600,465167949,828,828,828,828,227
|
|
20240319,104500,464979993,828,828,828,827,4134
|
|
20240319,104400,461560195,828,828,829,827,7216
|
|
20240319,104300,455585338,828,828,828,827,11098
|
|
20240319,104200,446404042,827,829,829,827,1380
|
|
20240319,104100,445261453,829,829,829,827,30
|
|
20240319,104000,445236585,829,828,829,827,2620
|
|
20240319,103900,443067081,828,829,830,827,2684
|
|
20240319,103800,440844740,829,830,830,829,986
|
|
20240319,103700,440027242,828,828,828,827,7004
|
|
20240319,103600,434234221,828,828,828,827,8108
|
|
20240319,103500,427527630,827,828,829,827,6350
|
|
20240319,103400,422272520,829,829,829,829,0
|
|
20240319,103300,422272520,829,828,829,827,1160
|
|
20240319,103200,421312305,827,829,829,827,13702
|
|
20240319,103100,409971243,830,830,830,830,267
|
|
20240319,103000,409749633,830,829,830,829,6212
|
|
20240319,102900,404597784,830,831,831,826,4819
|
|
20240319,102800,400602216,831,834,834,828,73189
|
|
20240319,102700,339858678,834,835,835,834,11865
|
|
20240319,102600,329961065,839,835,839,835,11
|
|
20240319,102500,329951872,835,837,839,835,2342
|
|
20240319,102400,327995269,837,838,839,835,14791
|
|
20240319,102300,315644698,839,837,839,837,312
|
|
20240319,102200,315383252,840,837,840,835,27430
|
|
20240319,102100,292440598,837,837,837,837,29
|
|
20240319,102000,292416325,837,838,838,837,19748
|
|
20240319,101900,275877373,838,838,838,838,500
|
|
20240319,101800,275458373,840,840,840,840,100
|
|
20240319,101700,275374373,840,840,840,840,5071
|
|
20240319,101600,271114733,838,838,838,838,42
|
|
20240319,101500,271079537,838,838,838,838,337
|
|
20240319,101400,270797131,838,840,840,838,4212
|
|
20240319,101300,267267266,839,839,839,838,21146
|
|
20240319,101200,249546868,839,839,839,839,5
|
|
20240319,101100,249542673,840,839,840,839,163
|
|
20240319,101000,249405912,839,840,840,839,873
|
|
20240319,100900,248673338,840,839,840,839,436
|
|
20240319,100800,248307533,839,840,840,839,28
|
|
20240319,100700,248284037,839,839,839,839,0
|
|
20240319,100600,248284037,839,839,839,839,1035
|
|
20240319,100500,247415672,838,840,840,838,34
|
|
20240319,100400,247387172,840,839,840,838,4651
|
|
20240319,100300,243485080,839,839,839,839,0
|
|
20240319,100200,243485080,839,840,840,839,169
|
|
20240319,100100,243343121,839,839,840,839,1034
|
|
20240319,100000,242475591,839,840,840,839,3582
|
|
20240319,095900,239469732,839,839,839,839,597
|
|
20240319,095800,238968849,839,839,839,839,56
|
|
20240319,095700,238921865,838,839,839,838,4650
|
|
20240319,095600,235025150,838,841,841,838,988
|
|
20240319,095500,234196271,841,841,841,840,516
|
|
20240319,095400,233762319,840,840,840,838,7791
|
|
20240319,095300,227232897,840,838,840,838,93
|
|
20240319,095200,227154897,840,838,840,838,121
|
|
20240319,095100,227053467,840,840,840,840,1000
|
|
20240319,095000,226213467,838,838,838,838,119
|
|
20240319,094900,226113745,838,838,838,838,4218
|
|
20240319,094800,222579061,838,839,839,838,950
|
|
20240319,094700,221782477,839,839,839,839,5451
|
|
20240319,094600,217209088,839,839,839,839,4270
|
|
20240319,094500,213626558,840,840,840,840,697
|
|
20240319,094400,213041078,840,841,841,840,722
|
|
20240319,094300,212434554,840,840,840,840,924
|
|
20240319,094200,211658394,840,841,842,840,3769
|
|
20240319,094100,208487788,841,841,841,841,1016
|
|
20240319,094000,207633332,840,841,841,840,139
|
|
20240319,093900,207516520,841,840,841,839,1935
|
|
20240319,093800,205892030,840,841,841,840,376
|
|
20240319,093700,205576189,841,841,841,841,395
|
|
20240319,093600,205243994,841,840,841,840,552
|
|
20240319,093500,204780313,840,840,840,840,82
|
|
20240319,093400,204711433,840,840,840,839,2354
|
|
20240319,093300,202735133,840,840,840,840,366
|
|
20240319,093200,202427693,840,840,840,840,627
|
|
20240319,093100,201901013,840,840,840,840,39078
|
|
20240319,093000,169075493,840,842,842,840,1355
|
|
20240319,092900,167937118,842,838,842,838,1667
|
|
20240319,092800,166536237,839,840,840,839,3208
|
|
20240319,092700,163844696,839,839,839,838,15108
|
|
20240319,092600,151182922,839,839,839,838,2642
|
|
20240319,092500,148966484,839,839,839,839,87
|
|
20240319,092400,148893491,838,840,840,838,15323
|
|
20240319,092300,136033629,840,842,842,840,1422
|
|
20240319,092200,134836431,842,843,847,841,1628
|
|
20240319,092100,133466210,842,844,845,842,209
|
|
20240319,092000,133289917,843,844,847,843,9249
|
|
20240319,091900,125485977,844,846,847,844,2935
|
|
20240319,091800,123004083,845,843,845,843,848
|
|
20240319,091700,122288468,844,843,844,843,251
|
|
20240319,091600,122076823,843,842,843,840,996
|
|
20240319,091500,121239777,840,843,844,840,4509
|
|
20240319,091400,117450780,843,844,844,842,1201
|
|
20240319,091300,116437575,844,844,845,844,703
|
|
20240319,091200,115844237,843,842,843,842,2549
|
|
20240319,091100,113695862,842,842,842,842,827
|
|
20240319,091000,112999528,840,842,842,840,19409
|
|
20240319,090900,96695916,840,843,843,840,15399
|
|
20240319,090800,83742368,842,844,844,842,6028
|
|
20240319,090700,78666098,844,847,847,844,1017
|
|
20240319,090600,77807658,846,845,847,844,498
|
|
20240319,090500,77386881,847,844,848,844,26357
|
|
20240319,090400,55139988,843,841,843,841,810
|
|
20240319,090300,54457209,841,841,842,839,24756
|
|
20240319,090200,33650744,840,844,844,840,12826
|
|
20240319,090100,22871941,844,843,844,843,4035
|
|
20240319,090000,19468890,843,849,849,843,22994
|