611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190800,580180743,833,833,833,833,19752
|
|
20240327,190700,580180743,833,833,833,833,0
|
|
20240327,190600,580180743,833,833,833,833,0
|
|
20240327,190500,580180743,833,833,833,833,0
|
|
20240327,190400,580180743,833,833,833,833,0
|
|
20240327,190300,580180743,833,833,833,833,0
|
|
20240327,190200,580180743,833,833,833,833,0
|
|
20240327,190100,580180743,833,833,833,833,0
|
|
20240327,190000,580180743,833,833,833,833,0
|
|
20240327,185900,580180743,833,833,833,833,0
|
|
20240327,185800,580180743,833,833,833,833,0
|
|
20240327,185700,580180743,833,833,833,833,0
|
|
20240327,185600,580180743,833,833,833,833,0
|
|
20240327,185500,580180743,833,833,833,833,0
|
|
20240327,185400,580180743,833,833,833,833,0
|
|
20240327,185300,580180743,833,833,833,833,0
|
|
20240327,185200,580180743,833,833,833,833,0
|
|
20240327,185100,580180743,833,833,833,833,0
|
|
20240327,185000,580180743,833,833,833,833,0
|
|
20240327,184900,580180743,833,833,833,833,0
|
|
20240327,184800,580180743,833,833,833,833,0
|
|
20240327,184700,580180743,833,833,833,833,0
|
|
20240327,184600,580180743,833,833,833,833,0
|
|
20240327,184500,580180743,833,833,833,833,0
|
|
20240327,184400,580180743,833,833,833,833,0
|
|
20240327,184300,580180743,833,833,833,833,0
|
|
20240327,184200,580180743,833,833,833,833,0
|
|
20240327,184100,580180743,833,833,833,833,0
|
|
20240327,184000,580180743,833,833,833,833,0
|
|
20240327,183900,580180743,833,833,833,833,0
|
|
20240327,183800,580180743,833,833,833,833,19752
|
|
20240327,183700,580180743,833,833,833,833,0
|
|
20240327,183600,580180743,833,833,833,833,0
|
|
20240327,183500,580180743,833,833,833,833,0
|
|
20240327,183400,580180743,833,833,833,833,0
|
|
20240327,183300,580180743,833,833,833,833,0
|
|
20240327,183200,580180743,833,833,833,833,0
|
|
20240327,183100,580180743,833,833,833,833,0
|
|
20240327,183000,580180743,833,833,833,833,0
|
|
20240327,182900,580180743,833,833,833,833,0
|
|
20240327,182800,580180743,833,833,833,833,0
|
|
20240327,182700,580180743,833,833,833,833,0
|
|
20240327,182600,580180743,833,833,833,833,0
|
|
20240327,182500,580180743,833,833,833,833,0
|
|
20240327,182400,580180743,833,833,833,833,0
|
|
20240327,182300,580180743,833,833,833,833,0
|
|
20240327,182200,580180743,833,833,833,833,0
|
|
20240327,182100,580180743,833,833,833,833,0
|
|
20240327,182000,580180743,833,833,833,833,0
|
|
20240327,181900,580180743,833,833,833,833,0
|
|
20240327,181800,580180743,833,833,833,833,0
|
|
20240327,181700,580180743,833,833,833,833,0
|
|
20240327,181600,580180743,833,833,833,833,0
|
|
20240327,181500,580180743,833,833,833,833,0
|
|
20240327,181400,580180743,833,833,833,833,0
|
|
20240327,181300,580180743,833,833,833,833,0
|
|
20240327,181200,580180743,833,833,833,833,0
|
|
20240327,181100,580180743,833,833,833,833,0
|
|
20240327,181000,580180743,833,833,833,833,0
|
|
20240327,180900,580180743,833,833,833,833,0
|
|
20240327,180800,580180743,833,833,833,833,19752
|
|
20240327,180700,580180743,833,833,833,833,0
|
|
20240327,180600,580180743,833,833,833,833,0
|
|
20240327,180500,580180743,833,833,833,833,0
|
|
20240327,180400,580180743,833,833,833,833,0
|
|
20240327,180300,580180743,833,833,833,833,0
|
|
20240327,180200,580180743,833,833,833,833,0
|
|
20240327,180100,580180743,833,833,833,833,0
|
|
20240327,180000,580180743,833,833,833,833,0
|
|
20240327,175900,580180743,833,833,833,833,0
|
|
20240327,175800,580180743,833,833,833,833,0
|
|
20240327,175700,580180743,833,833,833,833,0
|
|
20240327,175600,580180743,833,833,833,833,0
|
|
20240327,175500,580180743,833,833,833,833,0
|
|
20240327,175400,580180743,833,833,833,833,0
|
|
20240327,175300,580180743,833,833,833,833,0
|
|
20240327,175200,580180743,833,833,833,833,0
|
|
20240327,175100,580180743,833,833,833,833,0
|
|
20240327,175000,580180743,833,833,833,833,0
|
|
20240327,174900,580180743,833,833,833,833,0
|
|
20240327,174800,580180743,833,833,833,833,0
|
|
20240327,174700,580180743,833,833,833,833,0
|
|
20240327,174600,580180743,833,833,833,833,0
|
|
20240327,174500,580180743,833,833,833,833,0
|
|
20240327,174400,580180743,833,833,833,833,0
|
|
20240327,174300,580180743,833,833,833,833,0
|
|
20240327,174200,580180743,833,833,833,833,0
|
|
20240327,174100,580180743,833,833,833,833,0
|
|
20240327,174000,580180743,833,833,833,833,0
|
|
20240327,173900,580180743,833,833,833,833,0
|
|
20240327,173800,580180743,833,833,833,833,19752
|
|
20240327,173700,580180743,833,833,833,833,0
|
|
20240327,173600,580180743,833,833,833,833,0
|
|
20240327,173500,580180743,833,833,833,833,0
|
|
20240327,173400,580180743,833,833,833,833,0
|
|
20240327,173300,580180743,833,833,833,833,0
|
|
20240327,173200,580180743,833,833,833,833,0
|
|
20240327,173100,580180743,833,833,833,833,0
|
|
20240327,173000,580180743,833,833,833,833,0
|
|
20240327,172900,580180743,833,833,833,833,0
|
|
20240327,172800,580180743,833,833,833,833,0
|
|
20240327,172700,580180743,833,833,833,833,0
|
|
20240327,172600,580180743,833,833,833,833,0
|
|
20240327,172500,580180743,833,833,833,833,0
|
|
20240327,172400,580180743,833,833,833,833,0
|
|
20240327,172300,580180743,833,833,833,833,0
|
|
20240327,172200,580180743,833,833,833,833,0
|
|
20240327,172100,580180743,833,833,833,833,0
|
|
20240327,172000,580180743,833,833,833,833,0
|
|
20240327,171900,580180743,833,833,833,833,0
|
|
20240327,171800,580180743,833,833,833,833,0
|
|
20240327,171700,580180743,833,833,833,833,0
|
|
20240327,171600,580180743,833,833,833,833,0
|
|
20240327,171500,580180743,833,833,833,833,0
|
|
20240327,171400,580180743,833,833,833,833,0
|
|
20240327,171300,580180743,833,833,833,833,0
|
|
20240327,171200,580180743,833,833,833,833,0
|
|
20240327,171100,580180743,833,833,833,833,0
|
|
20240327,171000,580180743,833,833,833,833,0
|
|
20240327,170900,580180743,833,833,833,833,0
|
|
20240327,170800,580180743,833,833,833,833,19752
|
|
20240327,170700,580180743,833,833,833,833,0
|
|
20240327,170600,580180743,833,833,833,833,0
|
|
20240327,170500,580180743,833,833,833,833,0
|
|
20240327,170400,580180743,833,833,833,833,0
|
|
20240327,170300,580180743,833,833,833,833,0
|
|
20240327,170200,580180743,833,833,833,833,0
|
|
20240327,170100,580180743,833,833,833,833,0
|
|
20240327,170000,580180743,833,833,833,833,0
|
|
20240327,165900,580180743,833,833,833,833,0
|
|
20240327,165800,580180743,833,833,833,833,0
|
|
20240327,165700,580180743,833,833,833,833,0
|
|
20240327,165600,580180743,833,833,833,833,0
|
|
20240327,165500,580180743,833,833,833,833,0
|
|
20240327,165400,580180743,833,833,833,833,0
|
|
20240327,165300,580180743,833,833,833,833,0
|
|
20240327,165200,580180743,833,833,833,833,0
|
|
20240327,165100,580180743,833,833,833,833,0
|
|
20240327,165000,580180743,833,833,833,833,0
|
|
20240327,164900,580180743,833,833,833,833,0
|
|
20240327,164800,580180743,833,833,833,833,0
|
|
20240327,164700,580180743,833,833,833,833,0
|
|
20240327,164600,580180743,833,833,833,833,0
|
|
20240327,164500,580180743,833,833,833,833,0
|
|
20240327,164400,580180743,833,833,833,833,0
|
|
20240327,164300,580180743,833,833,833,833,0
|
|
20240327,164200,580180743,833,833,833,833,0
|
|
20240327,164100,580180743,833,833,833,833,0
|
|
20240327,164000,580180743,833,833,833,833,0
|
|
20240327,163900,580180743,833,833,833,833,0
|
|
20240327,163800,580180743,833,833,833,833,19752
|
|
20240327,163700,580180743,833,833,833,833,0
|
|
20240327,163600,580180743,833,833,833,833,0
|
|
20240327,163500,580180743,833,833,833,833,0
|
|
20240327,163400,580180743,833,833,833,833,0
|
|
20240327,163300,580180743,833,833,833,833,0
|
|
20240327,163200,580180743,833,833,833,833,0
|
|
20240327,163100,580180743,833,833,833,833,0
|
|
20240327,163000,580180743,833,833,833,833,0
|
|
20240327,162900,580180743,833,833,833,833,0
|
|
20240327,162800,580180743,833,833,833,833,0
|
|
20240327,162700,580180743,833,833,833,833,0
|
|
20240327,162600,580180743,833,833,833,833,0
|
|
20240327,162500,580180743,833,833,833,833,0
|
|
20240327,162400,580180743,833,833,833,833,0
|
|
20240327,162300,580180743,833,833,833,833,0
|
|
20240327,162200,580180743,833,833,833,833,0
|
|
20240327,162100,580180743,833,833,833,833,0
|
|
20240327,162000,580180743,833,833,833,833,0
|
|
20240327,161900,580180743,833,833,833,833,0
|
|
20240327,161800,580180743,833,833,833,833,0
|
|
20240327,161700,580180743,833,833,833,833,0
|
|
20240327,161600,580180743,833,833,833,833,0
|
|
20240327,161500,580180743,833,833,833,833,0
|
|
20240327,161400,580180743,833,833,833,833,0
|
|
20240327,161300,580180743,833,833,833,833,0
|
|
20240327,161200,580180743,833,833,833,833,0
|
|
20240327,161100,580180743,833,833,833,833,0
|
|
20240327,161000,580180743,833,833,833,833,0
|
|
20240327,160900,580180743,833,833,833,833,0
|
|
20240327,160800,580180743,833,833,833,833,19752
|
|
20240327,160700,580180743,833,833,833,833,0
|
|
20240327,160600,580180743,833,833,833,833,0
|
|
20240327,160500,580180743,833,833,833,833,0
|
|
20240327,160400,580180743,833,833,833,833,0
|
|
20240327,160300,580180743,833,833,833,833,0
|
|
20240327,160200,580180743,833,833,833,833,0
|
|
20240327,160100,580180743,833,833,833,833,0
|
|
20240327,160000,580180743,833,833,833,833,0
|
|
20240327,155900,580180743,833,833,833,833,0
|
|
20240327,155800,580180743,833,833,833,833,0
|
|
20240327,155700,580180743,833,833,833,833,0
|
|
20240327,155600,580180743,833,833,833,833,0
|
|
20240327,155500,580180743,833,833,833,833,0
|
|
20240327,155400,580180743,833,833,833,833,0
|
|
20240327,155300,580180743,833,833,833,833,0
|
|
20240327,155200,580180743,833,833,833,833,0
|
|
20240327,155100,580180743,833,833,833,833,0
|
|
20240327,155000,580180743,833,833,833,833,0
|
|
20240327,154900,580180743,833,833,833,833,0
|
|
20240327,154800,580180743,833,833,833,833,0
|
|
20240327,154700,580180743,833,833,833,833,0
|
|
20240327,154600,580180743,833,833,833,833,0
|
|
20240327,154500,580180743,833,833,833,833,0
|
|
20240327,154400,580180743,833,833,833,833,0
|
|
20240327,154300,580180743,833,833,833,833,0
|
|
20240327,154200,580180743,833,833,833,833,0
|
|
20240327,154100,580180743,833,833,833,833,0
|
|
20240327,154000,580180743,833,833,833,833,0
|
|
20240327,153900,580180743,833,833,833,833,0
|
|
20240327,153800,580180743,833,833,833,833,19752
|
|
20240327,153700,580180743,833,833,833,833,0
|
|
20240327,153600,580180743,833,833,833,833,0
|
|
20240327,153500,580180743,833,833,833,833,0
|
|
20240327,153400,580180743,833,833,833,833,0
|
|
20240327,153300,580180743,833,833,833,833,0
|
|
20240327,153200,580180743,833,833,833,833,0
|
|
20240327,153100,580180743,833,833,833,833,0
|
|
20240327,153000,580180743,833,833,833,833,19752
|
|
20240327,152900,563727327,836,836,836,836,0
|
|
20240327,152800,563727327,836,836,836,836,0
|
|
20240327,152700,563727327,836,836,836,836,0
|
|
20240327,152600,563727327,836,836,836,836,0
|
|
20240327,152500,563727327,836,836,836,836,0
|
|
20240327,152400,563727327,836,836,836,836,0
|
|
20240327,152300,563727327,836,836,836,836,0
|
|
20240327,152200,563727327,836,836,836,836,0
|
|
20240327,152100,563727327,836,836,836,836,0
|
|
20240327,152000,563727327,836,836,836,836,0
|
|
20240327,151900,563727327,836,835,836,835,2048
|
|
20240327,151800,562017243,836,836,836,835,436
|
|
20240327,151700,561652901,836,836,836,836,108
|
|
20240327,151600,561562613,836,836,836,836,10
|
|
20240327,151500,561554253,835,835,835,835,50
|
|
20240327,151400,561512503,834,834,834,834,0
|
|
20240327,151300,561512503,834,834,834,834,1276
|
|
20240327,151200,560448319,834,836,836,834,9535
|
|
20240327,151100,552492387,836,836,836,836,7
|
|
20240327,151000,552486535,836,835,836,835,941
|
|
20240327,150900,551700799,835,836,836,835,518
|
|
20240327,150800,551268251,836,836,836,836,134
|
|
20240327,150700,551156227,837,836,837,836,51
|
|
20240327,150600,551113581,836,836,836,836,1930
|
|
20240327,150500,549500101,837,837,837,837,1537
|
|
20240327,150400,548213632,837,836,837,836,5090
|
|
20240327,150300,543953392,837,837,837,837,100
|
|
20240327,150200,543869692,837,838,838,837,1745
|
|
20240327,150100,542409126,838,838,838,838,708
|
|
20240327,150000,541815822,838,838,838,838,5
|
|
20240327,145900,541811632,837,837,837,837,17
|
|
20240327,145800,541797403,838,838,838,838,11
|
|
20240327,145700,541788185,838,838,838,838,14
|
|
20240327,145600,541776453,838,838,838,838,0
|
|
20240327,145500,541776453,838,839,839,838,2
|
|
20240327,145400,541774776,838,838,838,838,0
|
|
20240327,145300,541774776,838,838,838,838,10
|
|
20240327,145200,541766396,836,836,836,836,0
|
|
20240327,145100,541766396,836,837,837,836,100
|
|
20240327,145000,541682743,836,836,836,836,1100
|
|
20240327,144900,540763143,838,835,838,834,5898
|
|
20240327,144800,535835185,834,836,836,834,6528
|
|
20240327,144700,530385304,837,837,837,837,1823
|
|
20240327,144600,528859453,838,839,840,838,256
|
|
20240327,144500,528644913,839,839,839,839,449
|
|
20240327,144400,528268202,839,839,839,839,1
|
|
20240327,144300,528267363,838,838,838,838,2753
|
|
20240327,144200,525960349,837,837,837,837,1
|
|
20240327,144100,525959512,838,838,838,838,20
|
|
20240327,144000,525942752,838,838,838,838,2626
|
|
20240327,143900,523742164,838,838,838,838,0
|
|
20240327,143800,523742164,838,838,838,838,0
|
|
20240327,143700,523742164,838,838,838,838,1383
|
|
20240327,143600,522583210,838,839,839,837,5314
|
|
20240327,143500,518131716,840,839,840,839,279
|
|
20240327,143400,517897371,840,840,840,840,0
|
|
20240327,143300,517897371,840,840,840,840,0
|
|
20240327,143200,517897371,840,840,840,840,1
|
|
20240327,143100,517896531,838,838,838,838,200
|
|
20240327,143000,517728931,838,838,838,838,1819
|
|
20240327,142900,516204609,838,838,838,838,117
|
|
20240327,142800,516106563,837,837,837,837,0
|
|
20240327,142700,516106563,837,836,837,836,17504
|
|
20240327,142600,501473169,836,836,836,836,11
|
|
20240327,142500,501463973,836,836,836,835,5610
|
|
20240327,142400,496779608,836,836,836,836,624
|
|
20240327,142300,496257944,836,836,837,835,650
|
|
20240327,142200,495714804,835,835,836,835,1448
|
|
20240327,142100,494505652,835,835,835,835,5712
|
|
20240327,142000,489736132,836,836,836,836,0
|
|
20240327,141900,489736132,836,836,836,835,571
|
|
20240327,141800,489259276,836,836,836,835,602
|
|
20240327,141700,488756404,836,836,836,836,522
|
|
20240327,141600,488320012,836,836,836,835,2250
|
|
20240327,141500,486440312,836,836,836,836,1000
|
|
20240327,141400,485604312,837,837,837,837,0
|
|
20240327,141300,485604312,837,837,837,837,0
|
|
20240327,141200,485604312,837,837,837,837,151
|
|
20240327,141100,485477925,835,835,835,835,221
|
|
20240327,141000,485293390,835,835,835,835,808
|
|
20240327,140900,484618710,836,836,836,836,17
|
|
20240327,140800,484604498,836,836,836,836,2
|
|
20240327,140700,484602826,836,837,837,836,8088
|
|
20240327,140600,477840911,837,839,839,837,3
|
|
20240327,140500,477838397,837,837,837,837,1658
|
|
20240327,140400,476450651,837,838,838,837,1000
|
|
20240327,140300,475613549,839,839,839,839,30
|
|
20240327,140200,475588379,839,839,839,839,4
|
|
20240327,140100,475585023,839,839,840,839,1292
|
|
20240327,140000,474499747,840,838,840,838,76
|
|
20240327,135900,474436050,838,838,838,838,171
|
|
20240327,135800,474292752,838,837,838,837,1801
|
|
20240327,135700,472783614,837,837,837,837,501
|
|
20240327,135600,472364277,836,836,836,836,1380
|
|
20240327,135500,471210597,836,836,836,836,250
|
|
20240327,135400,471001597,837,837,837,837,150
|
|
20240327,135300,470876047,837,837,838,837,370
|
|
20240327,135200,470566302,837,837,837,837,31
|
|
20240327,135100,470540355,836,836,836,836,23
|
|
20240327,135000,470521127,836,837,837,836,78
|
|
20240327,134900,470455842,838,838,838,838,0
|
|
20240327,134800,470455842,838,839,839,838,33
|
|
20240327,134700,470428187,836,836,836,836,174
|
|
20240327,134600,470282723,836,840,841,836,13002
|
|
20240327,134500,459402880,838,838,841,838,235
|
|
20240327,134400,459205898,839,840,840,839,1940
|
|
20240327,134300,457577522,840,840,840,840,0
|
|
20240327,134200,457577522,840,840,840,840,10
|
|
20240327,134100,457569122,840,840,840,840,85
|
|
20240327,134000,457497722,840,840,840,840,59
|
|
20240327,133900,457448162,840,840,840,840,100
|
|
20240327,133800,457364162,841,841,841,840,1287
|
|
20240327,133700,456282685,841,841,841,841,0
|
|
20240327,133600,456282685,841,841,841,841,40
|
|
20240327,133500,456249045,843,843,843,843,3
|
|
20240327,133400,456246516,841,841,841,841,3
|
|
20240327,133300,456243993,840,840,840,840,0
|
|
20240327,133200,456243993,840,841,841,840,1875
|
|
20240327,133100,454667443,843,843,843,843,51
|
|
20240327,133000,454624450,841,841,841,841,249
|
|
20240327,132900,454415041,841,841,841,841,494
|
|
20240327,132800,453999587,841,841,841,841,64
|
|
20240327,132700,453945763,841,841,841,841,0
|
|
20240327,132600,453945763,841,841,841,841,0
|
|
20240327,132500,453945763,841,841,841,841,0
|
|
20240327,132400,453945763,841,840,841,840,133
|
|
20240327,132300,453834010,839,839,839,839,0
|
|
20240327,132200,453834010,839,840,840,839,2
|
|
20240327,132100,453832331,840,840,840,840,0
|
|
20240327,132000,453832331,840,840,840,840,1219
|
|
20240327,131900,452808371,840,840,840,840,0
|
|
20240327,131800,452808371,840,840,840,840,2419
|
|
20240327,131700,450776411,840,840,840,840,0
|
|
20240327,131600,450776411,840,840,840,840,0
|
|
20240327,131500,450776411,840,839,840,839,548
|
|
20240327,131400,450316139,840,840,840,840,10
|
|
20240327,131300,450307739,840,841,841,839,795
|
|
20240327,131200,449640694,842,842,842,842,130
|
|
20240327,131100,449531234,842,841,842,841,3801
|
|
20240327,131000,446333060,839,839,839,839,60
|
|
20240327,130900,446282720,841,841,841,841,60
|
|
20240327,130800,446232260,841,840,841,840,776
|
|
20240327,130700,445579645,840,840,840,840,10
|
|
20240327,130600,445571245,839,839,839,839,900
|
|
20240327,130500,444816145,839,839,839,839,1
|
|
20240327,130400,444815306,840,840,840,840,500
|
|
20240327,130300,444395306,841,841,841,841,1
|
|
20240327,130200,444394465,840,840,840,840,183
|
|
20240327,130100,444240745,840,840,840,840,48
|
|
20240327,130000,444200425,840,840,840,840,118
|
|
20240327,125900,444101305,841,841,841,841,274
|
|
20240327,125800,443870871,841,841,841,841,0
|
|
20240327,125700,443870871,841,841,841,841,3
|
|
20240327,125600,443868348,841,841,841,841,3
|
|
20240327,125500,443865825,842,842,842,842,1
|
|
20240327,125400,443864983,839,839,839,839,610
|
|
20240327,125300,443353193,838,838,838,838,0
|
|
20240327,125200,443353193,838,838,838,838,170
|
|
20240327,125100,443210733,837,837,837,837,0
|
|
20240327,125000,443210733,837,837,837,837,0
|
|
20240327,124900,443210733,837,837,837,837,0
|
|
20240327,124800,443210733,837,837,837,837,1535
|
|
20240327,124700,441925938,837,837,840,837,3679
|
|
20240327,124600,438846579,837,837,837,837,250
|
|
20240327,124500,438637329,838,839,842,838,11113
|
|
20240327,124400,429318767,839,841,841,839,2103
|
|
20240327,124300,427554144,839,840,840,839,6500
|
|
20240327,124200,422100531,840,840,841,840,1309
|
|
20240327,124100,421000970,841,841,841,841,0
|
|
20240327,124000,421000970,841,840,841,840,1001
|
|
20240327,123900,420160129,840,840,840,840,1000
|
|
20240327,123800,419320129,840,840,840,840,0
|
|
20240327,123700,419320129,840,840,840,840,0
|
|
20240327,123600,419320129,840,840,840,840,1000
|
|
20240327,123500,418480129,840,840,840,840,7875
|
|
20240327,123400,411865129,840,839,840,839,1408
|
|
20240327,123300,410682817,840,840,840,840,692
|
|
20240327,123200,410101537,840,840,840,840,1000
|
|
20240327,123100,409261537,840,840,840,840,98
|
|
20240327,123000,409179217,840,840,840,840,302
|
|
20240327,122900,408925537,840,840,842,840,5709
|
|
20240327,122800,404129863,842,842,842,842,0
|
|
20240327,122700,404129863,842,841,842,839,3250
|
|
20240327,122600,401400103,841,841,841,841,29
|
|
20240327,122500,401375714,841,841,841,841,1803
|
|
20240327,122400,399859391,842,842,842,842,1822
|
|
20240327,122300,398325267,843,842,843,842,1886
|
|
20240327,122200,396737254,843,843,843,843,1154
|
|
20240327,122100,395764432,843,843,843,843,4
|
|
20240327,122000,395761060,843,843,843,843,200
|
|
20240327,121900,395592460,843,843,843,843,1080
|
|
20240327,121800,394682020,844,843,844,843,104
|
|
20240327,121700,394594347,844,843,844,843,3
|
|
20240327,121600,394591817,843,843,843,843,26
|
|
20240327,121500,394569899,844,844,844,844,11
|
|
20240327,121400,394560615,844,844,844,844,0
|
|
20240327,121300,394560615,844,844,844,844,7
|
|
20240327,121200,394554707,842,842,843,842,591
|
|
20240327,121100,394057084,844,844,844,844,3
|
|
20240327,121000,394054552,844,844,844,844,0
|
|
20240327,120900,394054552,844,842,844,842,1956
|
|
20240327,120800,392405651,843,843,843,843,0
|
|
20240327,120700,392405651,843,842,843,842,14
|
|
20240327,120600,392393860,843,843,844,843,233
|
|
20240327,120500,392197440,843,843,843,843,0
|
|
20240327,120400,392197440,843,843,843,843,1000
|
|
20240327,120300,391354440,842,842,843,842,999
|
|
20240327,120200,390513121,842,842,842,842,146
|
|
20240327,120100,390390189,844,843,844,843,2
|
|
20240327,120000,390388502,843,843,843,843,249
|
|
20240327,115900,390178595,843,843,843,843,21
|
|
20240327,115800,390160892,843,843,843,843,1
|
|
20240327,115700,390160049,840,840,840,840,0
|
|
20240327,115600,390160049,840,840,840,840,0
|
|
20240327,115500,390160049,840,840,840,840,20
|
|
20240327,115400,390143249,843,843,843,843,0
|
|
20240327,115300,390143249,843,843,843,843,18
|
|
20240327,115200,390128075,843,841,843,841,23
|
|
20240327,115100,390108730,840,840,840,840,1088
|
|
20240327,115000,389194810,840,840,840,840,11
|
|
20240327,114900,389185570,839,840,840,839,242
|
|
20240327,114800,388982517,840,840,840,840,69
|
|
20240327,114700,388924557,840,840,840,840,50
|
|
20240327,114600,388882557,840,840,840,840,0
|
|
20240327,114500,388882557,840,840,840,839,956
|
|
20240327,114400,388080427,842,842,842,842,0
|
|
20240327,114300,388080427,842,839,842,839,704
|
|
20240327,114200,387489759,839,839,839,839,1
|
|
20240327,114100,387488920,839,839,839,839,0
|
|
20240327,114000,387488920,839,840,840,839,155
|
|
20240327,113900,387358870,840,840,840,840,902
|
|
20240327,113800,386601190,840,840,840,839,4920
|
|
20240327,113700,382468822,841,841,844,840,3019
|
|
20240327,113600,379930768,841,843,843,841,112
|
|
20240327,113500,379836476,844,844,844,844,1
|
|
20240327,113400,379835632,844,844,844,844,23
|
|
20240327,113300,379816220,844,844,844,844,456
|
|
20240327,113200,379431356,844,844,844,844,3
|
|
20240327,113100,379428824,840,843,843,840,1816
|
|
20240327,113000,377897939,843,843,843,843,1800
|
|
20240327,112900,376380539,843,843,843,843,200
|
|
20240327,112800,376211939,843,843,843,843,1
|
|
20240327,112700,376211096,840,840,840,840,924
|
|
20240327,112600,375434936,840,840,840,840,965
|
|
20240327,112500,374624336,840,840,840,840,361
|
|
20240327,112400,374321096,840,840,840,840,4
|
|
20240327,112300,374317736,844,844,844,844,0
|
|
20240327,112200,374317736,844,841,844,841,504
|
|
20240327,112100,373892711,838,838,838,838,0
|
|
20240327,112000,373892711,838,838,838,838,0
|
|
20240327,111900,373892711,838,838,838,838,2355
|
|
20240327,111800,371919221,838,838,838,838,159
|
|
20240327,111700,371785979,837,837,837,837,1285
|
|
20240327,111600,370710434,837,840,840,837,54667
|
|
20240327,111500,324886649,840,840,840,839,440
|
|
20240327,111400,324517340,840,840,840,840,0
|
|
20240327,111300,324517340,840,841,841,840,3891
|
|
20240327,111200,321248885,841,841,841,841,79
|
|
20240327,111100,321182446,841,841,841,840,977
|
|
20240327,111000,320361689,841,841,841,841,1011
|
|
20240327,110900,319511438,842,842,842,842,0
|
|
20240327,110800,319511438,842,842,842,842,112
|
|
20240327,110700,319417134,844,843,844,843,3
|
|
20240327,110600,319414603,842,844,844,842,2827
|
|
20240327,110500,317033992,844,844,844,844,160
|
|
20240327,110400,316898952,844,844,844,844,2
|
|
20240327,110300,316897264,843,844,844,843,2556
|
|
20240327,110200,314741939,844,843,844,843,1027
|
|
20240327,110100,313876174,844,843,844,842,137
|
|
20240327,110000,313760770,843,842,843,842,1647
|
|
20240327,105900,312372926,842,843,843,841,46
|
|
20240327,105800,312334206,842,844,844,841,5027
|
|
20240327,105700,308105828,842,844,844,842,50
|
|
20240327,105600,308063722,843,844,844,843,11
|
|
20240327,105500,308054448,844,844,844,844,241
|
|
20240327,105400,307851044,843,843,844,843,1625
|
|
20240327,105300,306481068,844,844,847,843,2444
|
|
20240327,105200,304420711,844,846,847,844,30
|
|
20240327,105100,304395380,844,845,847,844,154
|
|
20240327,105000,304265341,845,848,848,844,9352
|
|
20240327,104900,296369661,848,847,848,846,1393
|
|
20240327,104800,295191092,847,847,849,847,125
|
|
20240327,104700,295085177,849,848,849,846,11151
|
|
20240327,104600,285648337,848,846,848,846,2
|
|
20240327,104500,285646643,848,848,848,848,6
|
|
20240327,104400,285641555,848,847,848,847,1181
|
|
20240327,104300,284640174,847,847,847,847,602
|
|
20240327,104200,284130280,846,846,847,846,55
|
|
20240327,104100,284083748,846,846,846,846,800
|
|
20240327,104000,283406948,846,846,846,846,6
|
|
20240327,103900,283401872,846,847,847,846,222
|
|
20240327,103800,283214038,847,847,847,847,1001
|
|
20240327,103700,282366191,847,847,847,846,1188
|
|
20240327,103600,281361141,847,847,847,847,1
|
|
20240327,103500,281360294,847,847,848,847,507
|
|
20240327,103400,280930864,847,846,847,846,6505
|
|
20240327,103300,275423683,846,845,846,845,105
|
|
20240327,103200,275334954,844,843,844,843,2780
|
|
20240327,103100,272988683,843,843,843,843,1
|
|
20240327,103000,272987840,841,841,841,841,0
|
|
20240327,102900,272987840,841,840,842,840,1109
|
|
20240327,102800,272054069,840,840,841,840,206
|
|
20240327,102700,271880829,844,847,847,834,79764
|
|
20240327,102600,204740070,848,848,848,848,51
|
|
20240327,102500,204696822,848,848,848,848,0
|
|
20240327,102400,204696822,848,848,848,848,10
|
|
20240327,102300,204688342,848,849,849,847,1664
|
|
20240327,102200,203278220,849,848,849,848,541
|
|
20240327,102100,202819382,848,848,848,848,42
|
|
20240327,102000,202783766,848,848,848,848,40
|
|
20240327,101900,202749846,848,848,848,848,10
|
|
20240327,101800,202741366,848,847,848,846,839
|
|
20240327,101700,202030736,847,847,847,847,1061
|
|
20240327,101600,201132069,847,847,847,847,20
|
|
20240327,101500,201115129,846,847,847,846,181
|
|
20240327,101400,200961949,847,848,848,847,5110
|
|
20240327,101300,196633729,848,848,848,848,4
|
|
20240327,101200,196630337,848,847,848,847,10
|
|
20240327,101100,196621864,846,848,848,846,4202
|
|
20240327,101000,193066937,846,846,846,846,1017
|
|
20240327,100900,192206555,846,848,848,846,5479
|
|
20240327,100800,187566339,848,849,849,848,1496
|
|
20240327,100700,186296525,849,848,849,848,513
|
|
20240327,100600,185861488,847,848,848,847,1247
|
|
20240327,100500,184805269,847,848,848,847,4870
|
|
20240327,100400,180676069,848,848,848,847,80
|
|
20240327,100300,180608300,848,848,848,846,7609
|
|
20240327,100200,174156168,848,848,848,848,300
|
|
20240327,100100,173901768,848,848,849,847,2504
|
|
20240327,100000,171780374,848,848,849,847,1075
|
|
20240327,095900,170869690,849,848,849,848,4764
|
|
20240327,095800,166829653,848,848,848,848,306
|
|
20240327,095700,166570165,848,847,848,847,1724
|
|
20240327,095600,165109917,847,846,847,846,255
|
|
20240327,095500,164894173,846,846,847,845,123
|
|
20240327,095400,164790199,846,845,847,845,23
|
|
20240327,095300,164770731,847,845,847,845,6490
|
|
20240327,095200,159284491,845,844,845,844,272
|
|
20240327,095100,159054919,843,843,843,843,500
|
|
20240327,095000,158633419,843,845,845,843,6848
|
|
20240327,094900,152860515,845,845,845,845,54
|
|
20240327,094800,152814885,844,844,844,844,7231
|
|
20240327,094700,146711921,844,843,844,843,13
|
|
20240327,094600,146700961,844,844,844,842,2202
|
|
20240327,094500,144842516,844,844,845,844,152
|
|
20240327,094400,144714187,845,844,845,843,11
|
|
20240327,094300,144704907,843,842,845,839,7465
|
|
20240327,094200,138410183,842,842,842,841,835
|
|
20240327,094100,137707904,842,841,842,841,16
|
|
20240327,094000,137694445,841,841,842,841,10
|
|
20240327,093900,137686033,840,840,840,840,886
|
|
20240327,093800,136941793,841,839,842,839,1068
|
|
20240327,093700,136045209,839,840,841,839,102
|
|
20240327,093600,135959622,840,840,841,840,344
|
|
20240327,093500,135670660,840,840,840,840,2351
|
|
20240327,093400,133695820,841,841,841,841,952
|
|
20240327,093300,132895188,841,841,841,840,45
|
|
20240327,093200,132857355,842,841,842,841,4
|
|
20240327,093100,132853989,842,840,842,838,5501
|
|
20240327,093000,128237746,840,840,840,838,214
|
|
20240327,092900,128057992,840,838,840,838,5005
|
|
20240327,092800,123856020,837,837,837,837,2
|
|
20240327,092700,123854346,837,836,837,836,6427
|
|
20240327,092600,118476301,836,836,836,836,0
|
|
20240327,092500,118476301,836,836,836,836,21
|
|
20240327,092400,118458745,837,838,838,837,1134
|
|
20240327,092300,117509574,838,838,838,838,51
|
|
20240327,092200,117466836,837,837,837,837,358
|
|
20240327,092100,117167190,837,837,837,836,1256
|
|
20240327,092000,116116964,837,837,837,837,2
|
|
20240327,091900,116115290,835,835,836,834,17596
|
|
20240327,091800,101429452,834,834,834,834,6597
|
|
20240327,091700,95927554,835,835,835,835,12205
|
|
20240327,091600,85736379,835,835,836,835,9925
|
|
20240327,091500,77446485,836,836,836,836,5442
|
|
20240327,091400,72896973,836,836,836,836,0
|
|
20240327,091300,72896973,836,836,836,836,915
|
|
20240327,091200,72132033,836,836,836,835,4550
|
|
20240327,091100,68332484,836,838,838,836,5413
|
|
20240327,091000,63806958,838,838,838,838,3529
|
|
20240327,090900,60849656,838,837,838,835,13969
|
|
20240327,090800,49162293,837,837,837,837,481
|
|
20240327,090700,48759696,837,838,838,837,273
|
|
20240327,090600,48531131,837,838,838,837,3223
|
|
20240327,090500,45833065,838,838,838,838,165
|
|
20240327,090400,45694795,838,839,839,838,3625
|
|
20240327,090300,42653628,840,839,840,836,1566
|
|
20240327,090200,41341022,839,839,839,835,1216
|
|
20240327,090100,40324594,832,843,843,831,14327
|
|
20240327,090000,28357982,841,845,845,841,33587
|