674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,201100,171490579,809,809,809,809,1335
|
|
20240312,201000,171490579,809,809,809,809,0
|
|
20240312,200900,171490579,809,809,809,809,0
|
|
20240312,200800,171490579,809,809,809,809,0
|
|
20240312,200700,171490579,809,809,809,809,0
|
|
20240312,200600,171490579,809,809,809,809,0
|
|
20240312,200500,171490579,809,809,809,809,0
|
|
20240312,200400,171490579,809,809,809,809,0
|
|
20240312,200300,171490579,809,809,809,809,0
|
|
20240312,200200,171490579,809,809,809,809,0
|
|
20240312,200100,171490579,809,809,809,809,0
|
|
20240312,200000,171490579,809,809,809,809,0
|
|
20240312,195900,171490579,809,809,809,809,0
|
|
20240312,195800,171490579,809,809,809,809,0
|
|
20240312,195700,171490579,809,809,809,809,0
|
|
20240312,195600,171490579,809,809,809,809,0
|
|
20240312,195500,171490579,809,809,809,809,0
|
|
20240312,195400,171490579,809,809,809,809,0
|
|
20240312,195300,171490579,809,809,809,809,0
|
|
20240312,195200,171490579,809,809,809,809,0
|
|
20240312,195100,171490579,809,809,809,809,0
|
|
20240312,195000,171490579,809,809,809,809,0
|
|
20240312,194900,171490579,809,809,809,809,0
|
|
20240312,194800,171490579,809,809,809,809,0
|
|
20240312,194700,171490579,809,809,809,809,0
|
|
20240312,194600,171490579,809,809,809,809,0
|
|
20240312,194500,171490579,809,809,809,809,0
|
|
20240312,194400,171490579,809,809,809,809,0
|
|
20240312,194300,171490579,809,809,809,809,0
|
|
20240312,194200,171490579,809,809,809,809,0
|
|
20240312,194100,171490579,809,809,809,809,1335
|
|
20240312,194000,171490579,809,809,809,809,0
|
|
20240312,193900,171490579,809,809,809,809,0
|
|
20240312,193800,171490579,809,809,809,809,0
|
|
20240312,193700,171490579,809,809,809,809,0
|
|
20240312,193600,171490579,809,809,809,809,0
|
|
20240312,193500,171490579,809,809,809,809,0
|
|
20240312,193400,171490579,809,809,809,809,0
|
|
20240312,193300,171490579,809,809,809,809,0
|
|
20240312,193200,171490579,809,809,809,809,0
|
|
20240312,193100,171490579,809,809,809,809,0
|
|
20240312,193000,171490579,809,809,809,809,0
|
|
20240312,192900,171490579,809,809,809,809,0
|
|
20240312,192800,171490579,809,809,809,809,0
|
|
20240312,192700,171490579,809,809,809,809,0
|
|
20240312,192600,171490579,809,809,809,809,0
|
|
20240312,192500,171490579,809,809,809,809,0
|
|
20240312,192400,171490579,809,809,809,809,0
|
|
20240312,192300,171490579,809,809,809,809,0
|
|
20240312,192200,171490579,809,809,809,809,0
|
|
20240312,192100,171490579,809,809,809,809,0
|
|
20240312,192000,171490579,809,809,809,809,0
|
|
20240312,191900,171490579,809,809,809,809,0
|
|
20240312,191800,171490579,809,809,809,809,0
|
|
20240312,191700,171490579,809,809,809,809,0
|
|
20240312,191600,171490579,809,809,809,809,0
|
|
20240312,191500,171490579,809,809,809,809,0
|
|
20240312,191400,171490579,809,809,809,809,0
|
|
20240312,191300,171490579,809,809,809,809,0
|
|
20240312,191200,171490579,809,809,809,809,0
|
|
20240312,191100,171490579,809,809,809,809,1335
|
|
20240312,191000,171490579,809,809,809,809,0
|
|
20240312,190900,171490579,809,809,809,809,0
|
|
20240312,190800,171490579,809,809,809,809,0
|
|
20240312,190700,171490579,809,809,809,809,0
|
|
20240312,190600,171490579,809,809,809,809,0
|
|
20240312,190500,171490579,809,809,809,809,0
|
|
20240312,190400,171490579,809,809,809,809,0
|
|
20240312,190300,171490579,809,809,809,809,0
|
|
20240312,190200,171490579,809,809,809,809,0
|
|
20240312,190100,171490579,809,809,809,809,0
|
|
20240312,190000,171490579,809,809,809,809,0
|
|
20240312,185900,171490579,809,809,809,809,0
|
|
20240312,185800,171490579,809,809,809,809,0
|
|
20240312,185700,171490579,809,809,809,809,0
|
|
20240312,185600,171490579,809,809,809,809,0
|
|
20240312,185500,171490579,809,809,809,809,0
|
|
20240312,185400,171490579,809,809,809,809,0
|
|
20240312,185300,171490579,809,809,809,809,0
|
|
20240312,185200,171490579,809,809,809,809,0
|
|
20240312,185100,171490579,809,809,809,809,0
|
|
20240312,185000,171490579,809,809,809,809,0
|
|
20240312,184900,171490579,809,809,809,809,0
|
|
20240312,184800,171490579,809,809,809,809,0
|
|
20240312,184700,171490579,809,809,809,809,0
|
|
20240312,184600,171490579,809,809,809,809,0
|
|
20240312,184500,171490579,809,809,809,809,0
|
|
20240312,184400,171490579,809,809,809,809,0
|
|
20240312,184300,171490579,809,809,809,809,0
|
|
20240312,184200,171490579,809,809,809,809,0
|
|
20240312,184100,171490579,809,809,809,809,1335
|
|
20240312,184000,171490579,809,809,809,809,0
|
|
20240312,183900,171490579,809,809,809,809,0
|
|
20240312,183800,171490579,809,809,809,809,0
|
|
20240312,183700,171490579,809,809,809,809,0
|
|
20240312,183600,171490579,809,809,809,809,0
|
|
20240312,183500,171490579,809,809,809,809,0
|
|
20240312,183400,171490579,809,809,809,809,0
|
|
20240312,183300,171490579,809,809,809,809,0
|
|
20240312,183200,171490579,809,809,809,809,0
|
|
20240312,183100,171490579,809,809,809,809,0
|
|
20240312,183000,171490579,809,809,809,809,0
|
|
20240312,182900,171490579,809,809,809,809,0
|
|
20240312,182800,171490579,809,809,809,809,0
|
|
20240312,182700,171490579,809,809,809,809,0
|
|
20240312,182600,171490579,809,809,809,809,0
|
|
20240312,182500,171490579,809,809,809,809,0
|
|
20240312,182400,171490579,809,809,809,809,0
|
|
20240312,182300,171490579,809,809,809,809,0
|
|
20240312,182200,171490579,809,809,809,809,0
|
|
20240312,182100,171490579,809,809,809,809,0
|
|
20240312,182000,171490579,809,809,809,809,0
|
|
20240312,181900,171490579,809,809,809,809,0
|
|
20240312,181800,171490579,809,809,809,809,0
|
|
20240312,181700,171490579,809,809,809,809,0
|
|
20240312,181600,171490579,809,809,809,809,0
|
|
20240312,181500,171490579,809,809,809,809,0
|
|
20240312,181400,171490579,809,809,809,809,0
|
|
20240312,181300,171490579,809,809,809,809,0
|
|
20240312,181200,171490579,809,809,809,809,0
|
|
20240312,181100,171490579,809,809,809,809,1335
|
|
20240312,181000,171490579,809,809,809,809,0
|
|
20240312,180900,171490579,809,809,809,809,0
|
|
20240312,180800,171490579,809,809,809,809,0
|
|
20240312,180700,171490579,809,809,809,809,0
|
|
20240312,180600,171490579,809,809,809,809,0
|
|
20240312,180500,171490579,809,809,809,809,0
|
|
20240312,180400,171490579,809,809,809,809,0
|
|
20240312,180300,171490579,809,809,809,809,0
|
|
20240312,180200,171490579,809,809,809,809,0
|
|
20240312,180100,171490579,809,809,809,809,0
|
|
20240312,180000,171490579,809,809,809,809,0
|
|
20240312,175900,171490579,809,809,809,809,0
|
|
20240312,175800,171490579,809,809,809,809,0
|
|
20240312,175700,171490579,809,809,809,809,0
|
|
20240312,175600,171490579,809,809,809,809,0
|
|
20240312,175500,171490579,809,809,809,809,0
|
|
20240312,175400,171490579,809,809,809,809,0
|
|
20240312,175300,171490579,809,809,809,809,0
|
|
20240312,175200,171490579,809,809,809,809,0
|
|
20240312,175100,171490579,809,809,809,809,0
|
|
20240312,175000,171490579,809,809,809,809,0
|
|
20240312,174900,171490579,809,809,809,809,0
|
|
20240312,174800,171490579,809,809,809,809,0
|
|
20240312,174700,171490579,809,809,809,809,0
|
|
20240312,174600,171490579,809,809,809,809,0
|
|
20240312,174500,171490579,809,809,809,809,0
|
|
20240312,174400,171490579,809,809,809,809,0
|
|
20240312,174300,171490579,809,809,809,809,0
|
|
20240312,174200,171490579,809,809,809,809,0
|
|
20240312,174100,171490579,809,809,809,809,1335
|
|
20240312,174000,171490579,809,809,809,809,0
|
|
20240312,173900,171490579,809,809,809,809,0
|
|
20240312,173800,171490579,809,809,809,809,0
|
|
20240312,173700,171490579,809,809,809,809,0
|
|
20240312,173600,171490579,809,809,809,809,0
|
|
20240312,173500,171490579,809,809,809,809,0
|
|
20240312,173400,171490579,809,809,809,809,0
|
|
20240312,173300,171490579,809,809,809,809,0
|
|
20240312,173200,171490579,809,809,809,809,0
|
|
20240312,173100,171490579,809,809,809,809,0
|
|
20240312,173000,171490579,809,809,809,809,0
|
|
20240312,172900,171490579,809,809,809,809,0
|
|
20240312,172800,171490579,809,809,809,809,0
|
|
20240312,172700,171490579,809,809,809,809,0
|
|
20240312,172600,171490579,809,809,809,809,0
|
|
20240312,172500,171490579,809,809,809,809,0
|
|
20240312,172400,171490579,809,809,809,809,0
|
|
20240312,172300,171490579,809,809,809,809,0
|
|
20240312,172200,171490579,809,809,809,809,0
|
|
20240312,172100,171490579,809,809,809,809,0
|
|
20240312,172000,171490579,809,809,809,809,0
|
|
20240312,171900,171490579,809,809,809,809,0
|
|
20240312,171800,171490579,809,809,809,809,0
|
|
20240312,171700,171490579,809,809,809,809,0
|
|
20240312,171600,171490579,809,809,809,809,0
|
|
20240312,171500,171490579,809,809,809,809,0
|
|
20240312,171400,171490579,809,809,809,809,0
|
|
20240312,171300,171490579,809,809,809,809,0
|
|
20240312,171200,171490579,809,809,809,809,0
|
|
20240312,171100,171490579,809,809,809,809,1335
|
|
20240312,171000,171490579,809,809,809,809,0
|
|
20240312,170900,171490579,809,809,809,809,0
|
|
20240312,170800,171490579,809,809,809,809,0
|
|
20240312,170700,171490579,809,809,809,809,0
|
|
20240312,170600,171490579,809,809,809,809,0
|
|
20240312,170500,171490579,809,809,809,809,0
|
|
20240312,170400,171490579,809,809,809,809,0
|
|
20240312,170300,171490579,809,809,809,809,0
|
|
20240312,170200,171490579,809,809,809,809,0
|
|
20240312,170100,171490579,809,809,809,809,0
|
|
20240312,170000,171490579,809,809,809,809,0
|
|
20240312,165900,171490579,809,809,809,809,0
|
|
20240312,165800,171490579,809,809,809,809,0
|
|
20240312,165700,171490579,809,809,809,809,0
|
|
20240312,165600,171490579,809,809,809,809,0
|
|
20240312,165500,171490579,809,809,809,809,0
|
|
20240312,165400,171490579,809,809,809,809,0
|
|
20240312,165300,171490579,809,809,809,809,0
|
|
20240312,165200,171490579,809,809,809,809,0
|
|
20240312,165100,171490579,809,809,809,809,0
|
|
20240312,165000,171490579,809,809,809,809,0
|
|
20240312,164900,171490579,809,809,809,809,0
|
|
20240312,164800,171490579,809,809,809,809,0
|
|
20240312,164700,171490579,809,809,809,809,0
|
|
20240312,164600,171490579,809,809,809,809,0
|
|
20240312,164500,171490579,809,809,809,809,0
|
|
20240312,164400,171490579,809,809,809,809,0
|
|
20240312,164300,171490579,809,809,809,809,0
|
|
20240312,164200,171490579,809,809,809,809,0
|
|
20240312,164100,171490579,809,809,809,809,1335
|
|
20240312,164000,171490579,809,809,809,809,0
|
|
20240312,163900,171490579,809,809,809,809,0
|
|
20240312,163800,171490579,809,809,809,809,0
|
|
20240312,163700,171490579,809,809,809,809,0
|
|
20240312,163600,171490579,809,809,809,809,0
|
|
20240312,163500,171490579,809,809,809,809,0
|
|
20240312,163400,171490579,809,809,809,809,0
|
|
20240312,163300,171490579,809,809,809,809,0
|
|
20240312,163200,171490579,809,809,809,809,0
|
|
20240312,163100,171490579,809,809,809,809,0
|
|
20240312,163000,171490579,809,809,809,809,0
|
|
20240312,162900,171490579,809,809,809,809,0
|
|
20240312,162800,171490579,809,809,809,809,0
|
|
20240312,162700,171490579,809,809,809,809,0
|
|
20240312,162600,171490579,809,809,809,809,0
|
|
20240312,162500,171490579,809,809,809,809,0
|
|
20240312,162400,171490579,809,809,809,809,0
|
|
20240312,162300,171490579,809,809,809,809,0
|
|
20240312,162200,171490579,809,809,809,809,0
|
|
20240312,162100,171490579,809,809,809,809,0
|
|
20240312,162000,171490579,809,809,809,809,0
|
|
20240312,161900,171490579,809,809,809,809,0
|
|
20240312,161800,171490579,809,809,809,809,0
|
|
20240312,161700,171490579,809,809,809,809,0
|
|
20240312,161600,171490579,809,809,809,809,0
|
|
20240312,161500,171490579,809,809,809,809,0
|
|
20240312,161400,171490579,809,809,809,809,0
|
|
20240312,161300,171490579,809,809,809,809,0
|
|
20240312,161200,171490579,809,809,809,809,0
|
|
20240312,161100,171490579,809,809,809,809,1335
|
|
20240312,161000,171490579,809,809,809,809,0
|
|
20240312,160900,171490579,809,809,809,809,0
|
|
20240312,160800,171490579,809,809,809,809,0
|
|
20240312,160700,171490579,809,809,809,809,0
|
|
20240312,160600,171490579,809,809,809,809,0
|
|
20240312,160500,171490579,809,809,809,809,0
|
|
20240312,160400,171490579,809,809,809,809,0
|
|
20240312,160300,171490579,809,809,809,809,0
|
|
20240312,160200,171490579,809,809,809,809,0
|
|
20240312,160100,171490579,809,809,809,809,0
|
|
20240312,160000,171490579,809,809,809,809,0
|
|
20240312,155900,171490579,809,809,809,809,0
|
|
20240312,155800,171490579,809,809,809,809,0
|
|
20240312,155700,171490579,809,809,809,809,0
|
|
20240312,155600,171490579,809,809,809,809,0
|
|
20240312,155500,171490579,809,809,809,809,0
|
|
20240312,155400,171490579,809,809,809,809,0
|
|
20240312,155300,171490579,809,809,809,809,0
|
|
20240312,155200,171490579,809,809,809,809,0
|
|
20240312,155100,171490579,809,809,809,809,0
|
|
20240312,155000,171490579,809,809,809,809,0
|
|
20240312,154900,171490579,809,809,809,809,0
|
|
20240312,154800,171490579,809,809,809,809,0
|
|
20240312,154700,171490579,809,809,809,809,0
|
|
20240312,154600,171490579,809,809,809,809,0
|
|
20240312,154500,171490579,809,809,809,809,0
|
|
20240312,154400,171490579,809,809,809,809,0
|
|
20240312,154300,171490579,809,809,809,809,0
|
|
20240312,154200,171490579,809,809,809,809,0
|
|
20240312,154100,171490579,809,809,809,809,1335
|
|
20240312,154000,171490579,809,809,809,809,0
|
|
20240312,153900,171490579,809,809,809,809,0
|
|
20240312,153800,171490579,809,809,809,809,0
|
|
20240312,153700,171490579,809,809,809,809,0
|
|
20240312,153600,171490579,809,809,809,809,0
|
|
20240312,153500,171490579,809,809,809,809,0
|
|
20240312,153400,171490579,809,809,809,809,0
|
|
20240312,153300,171490579,809,809,809,809,0
|
|
20240312,153200,171490579,809,809,809,809,0
|
|
20240312,153100,171490579,809,809,809,809,0
|
|
20240312,153000,171490579,809,809,809,809,1335
|
|
20240312,152900,170410564,809,809,809,809,0
|
|
20240312,152800,170410564,809,809,809,809,0
|
|
20240312,152700,170410564,809,809,809,809,0
|
|
20240312,152600,170410564,809,809,809,809,0
|
|
20240312,152500,170410564,809,809,809,809,0
|
|
20240312,152400,170410564,809,809,809,809,0
|
|
20240312,152300,170410564,809,809,809,809,0
|
|
20240312,152200,170410564,809,809,809,809,0
|
|
20240312,152100,170410564,809,809,809,809,0
|
|
20240312,152000,170410564,809,809,809,809,0
|
|
20240312,151900,170410564,809,808,809,808,6000
|
|
20240312,151800,165560507,808,808,808,808,1
|
|
20240312,151700,165559699,805,807,808,805,10
|
|
20240312,151600,165551644,808,807,808,807,2
|
|
20240312,151500,165550029,808,808,808,808,34
|
|
20240312,151400,165522557,808,807,808,807,2994
|
|
20240312,151300,163104489,808,805,808,805,7000
|
|
20240312,151200,157458474,805,805,805,805,0
|
|
20240312,151100,157458474,805,805,805,805,0
|
|
20240312,151000,157458474,805,803,805,801,1985
|
|
20240312,150900,155867713,804,804,804,804,0
|
|
20240312,150800,155867713,804,804,804,804,7
|
|
20240312,150700,155862085,804,803,804,803,8
|
|
20240312,150600,155855660,803,803,805,803,107
|
|
20240312,150500,155769539,805,805,805,805,100
|
|
20240312,150400,155689039,806,806,806,806,0
|
|
20240312,150300,155689039,806,804,806,803,27
|
|
20240312,150200,155667308,806,805,806,803,112
|
|
20240312,150100,155577149,804,803,804,803,11
|
|
20240312,150000,155568309,800,801,801,800,3
|
|
20240312,145900,155565907,806,804,806,804,88
|
|
20240312,145800,155495065,805,805,805,805,103
|
|
20240312,145700,155412150,805,805,805,805,0
|
|
20240312,145600,155412150,805,805,805,805,0
|
|
20240312,145500,155412150,805,805,805,805,1
|
|
20240312,145400,155411345,801,801,801,801,0
|
|
20240312,145300,155411345,801,801,801,801,0
|
|
20240312,145200,155411345,801,801,801,801,0
|
|
20240312,145100,155411345,801,802,802,801,116
|
|
20240312,145000,155318349,804,804,804,804,0
|
|
20240312,144900,155318349,804,804,804,804,14
|
|
20240312,144800,155307093,805,805,805,805,0
|
|
20240312,144700,155307093,805,805,806,804,102
|
|
20240312,144600,155225052,807,807,807,807,0
|
|
20240312,144500,155225052,807,805,807,804,2532
|
|
20240312,144400,153184360,806,801,806,801,5000
|
|
20240312,144300,149161656,800,800,800,800,0
|
|
20240312,144200,149161656,800,800,800,800,0
|
|
20240312,144100,149161656,800,800,800,800,0
|
|
20240312,144000,149161656,800,800,800,800,0
|
|
20240312,143900,149161656,800,800,800,800,0
|
|
20240312,143800,149161656,800,800,800,800,0
|
|
20240312,143700,149161656,800,800,800,800,0
|
|
20240312,143600,149161656,800,800,800,800,0
|
|
20240312,143500,149161656,800,800,800,800,0
|
|
20240312,143400,149161656,800,800,800,800,1
|
|
20240312,143300,149160856,801,801,801,801,0
|
|
20240312,143200,149160856,801,801,801,801,0
|
|
20240312,143100,149160856,801,801,801,801,6
|
|
20240312,143000,149156050,801,801,801,801,3
|
|
20240312,142900,149153647,801,801,801,801,12
|
|
20240312,142800,149144035,801,800,801,800,92
|
|
20240312,142700,149070352,800,800,800,800,249
|
|
20240312,142600,148871152,799,799,799,799,0
|
|
20240312,142500,148871152,799,799,799,799,0
|
|
20240312,142400,148871152,799,799,799,799,1
|
|
20240312,142300,148870353,799,799,799,799,0
|
|
20240312,142200,148870353,799,799,799,799,0
|
|
20240312,142100,148870353,799,799,799,799,0
|
|
20240312,142000,148870353,799,799,799,799,0
|
|
20240312,141900,148870353,799,799,799,799,0
|
|
20240312,141800,148870353,799,799,799,799,0
|
|
20240312,141700,148870353,799,799,799,799,0
|
|
20240312,141600,148870353,799,799,799,799,1
|
|
20240312,141500,148869554,798,799,799,798,123
|
|
20240312,141400,148771397,800,800,800,800,7
|
|
20240312,141300,148765797,799,799,799,799,0
|
|
20240312,141200,148765797,799,799,799,799,1
|
|
20240312,141100,148764998,799,799,799,799,0
|
|
20240312,141000,148764998,799,799,799,799,4029
|
|
20240312,140900,145545827,799,799,799,799,0
|
|
20240312,140800,145545827,799,799,799,799,0
|
|
20240312,140700,145545827,799,799,799,799,0
|
|
20240312,140600,145545827,799,799,799,799,0
|
|
20240312,140500,145545827,799,799,799,799,0
|
|
20240312,140400,145545827,799,799,799,799,0
|
|
20240312,140300,145545827,799,799,799,799,0
|
|
20240312,140200,145545827,799,799,799,799,0
|
|
20240312,140100,145545827,799,799,799,799,0
|
|
20240312,140000,145545827,799,799,799,799,6
|
|
20240312,135900,145541033,799,799,799,799,41
|
|
20240312,135800,145508274,800,799,800,799,140
|
|
20240312,135700,145396310,799,799,799,799,993
|
|
20240312,135600,144602903,799,799,799,799,0
|
|
20240312,135500,144602903,799,799,799,799,0
|
|
20240312,135400,144602903,799,799,799,799,0
|
|
20240312,135300,144602903,799,799,799,799,0
|
|
20240312,135200,144602903,799,799,799,799,3
|
|
20240312,135100,144600506,799,799,799,799,45
|
|
20240312,135000,144564551,800,799,800,799,50
|
|
20240312,134900,144524595,799,800,800,799,1186
|
|
20240312,134800,143575837,800,800,800,800,40
|
|
20240312,134700,143543837,800,800,800,800,0
|
|
20240312,134600,143543837,800,800,800,800,0
|
|
20240312,134500,143543837,800,800,800,800,0
|
|
20240312,134400,143543837,800,800,800,800,0
|
|
20240312,134300,143543837,800,800,800,800,10
|
|
20240312,134200,143535837,801,800,801,800,11
|
|
20240312,134100,143527036,801,801,801,801,270
|
|
20240312,134000,143310766,800,800,800,800,0
|
|
20240312,133900,143310766,800,800,800,800,0
|
|
20240312,133800,143310766,800,800,800,800,0
|
|
20240312,133700,143310766,800,800,800,800,1
|
|
20240312,133600,143309966,800,800,800,800,15
|
|
20240312,133500,143297966,800,800,800,800,18
|
|
20240312,133400,143283566,800,800,800,799,393
|
|
20240312,133300,142969177,800,799,800,799,17
|
|
20240312,133200,142955584,800,800,800,800,198
|
|
20240312,133100,142797184,800,800,800,800,2
|
|
20240312,133000,142795584,800,800,800,800,31
|
|
20240312,132900,142770784,800,800,800,799,31
|
|
20240312,132800,142745985,800,800,800,800,1320
|
|
20240312,132700,141689985,801,801,801,801,0
|
|
20240312,132600,141689985,801,801,801,801,0
|
|
20240312,132500,141689985,801,801,801,801,0
|
|
20240312,132400,141689985,801,801,801,801,0
|
|
20240312,132300,141689985,801,801,801,801,1
|
|
20240312,132200,141689184,800,800,800,800,0
|
|
20240312,132100,141689184,800,800,800,800,0
|
|
20240312,132000,141689184,800,800,800,800,0
|
|
20240312,131900,141689184,800,800,800,800,0
|
|
20240312,131800,141689184,800,800,800,800,0
|
|
20240312,131700,141689184,800,800,800,800,0
|
|
20240312,131600,141689184,800,800,800,800,0
|
|
20240312,131500,141689184,800,800,800,800,0
|
|
20240312,131400,141689184,800,800,800,800,1000
|
|
20240312,131300,140889184,801,801,801,801,0
|
|
20240312,131200,140889184,801,801,801,801,0
|
|
20240312,131100,140889184,801,801,801,801,0
|
|
20240312,131000,140889184,801,800,801,800,10
|
|
20240312,130900,140881182,799,799,799,799,0
|
|
20240312,130800,140881182,799,799,799,799,0
|
|
20240312,130700,140881182,799,799,799,799,0
|
|
20240312,130600,140881182,799,799,799,799,0
|
|
20240312,130500,140881182,799,799,799,799,0
|
|
20240312,130400,140881182,799,799,799,799,0
|
|
20240312,130300,140881182,799,799,799,799,0
|
|
20240312,130200,140881182,799,799,799,799,0
|
|
20240312,130100,140881182,799,799,799,799,0
|
|
20240312,130000,140881182,799,799,799,799,0
|
|
20240312,125900,140881182,799,800,800,799,222
|
|
20240312,125800,140703803,800,800,800,800,0
|
|
20240312,125700,140703803,800,800,800,800,0
|
|
20240312,125600,140703803,800,800,800,800,854
|
|
20240312,125500,140020603,800,800,800,800,1
|
|
20240312,125400,140019803,800,800,800,800,5
|
|
20240312,125300,140015803,800,800,800,800,56
|
|
20240312,125200,139971003,800,801,802,800,97
|
|
20240312,125100,139893391,800,800,800,800,1434
|
|
20240312,125000,138746191,800,800,800,800,1167
|
|
20240312,124900,137812591,800,800,800,800,3422
|
|
20240312,124800,135074991,800,800,800,800,0
|
|
20240312,124700,135074991,800,800,800,800,0
|
|
20240312,124600,135074991,800,800,800,800,0
|
|
20240312,124500,135074991,800,800,800,800,2
|
|
20240312,124400,135073391,800,800,800,800,39
|
|
20240312,124300,135042191,800,800,800,800,38
|
|
20240312,124200,135011791,800,800,800,800,1036
|
|
20240312,124100,134182991,800,800,800,800,0
|
|
20240312,124000,134182991,800,800,800,800,0
|
|
20240312,123900,134182991,800,800,800,800,0
|
|
20240312,123800,134182991,800,800,800,800,0
|
|
20240312,123700,134182991,800,800,800,800,0
|
|
20240312,123600,134182991,800,800,800,800,0
|
|
20240312,123500,134182991,800,800,800,800,0
|
|
20240312,123400,134182991,800,800,800,800,0
|
|
20240312,123300,134182991,800,800,800,800,2
|
|
20240312,123200,134181391,800,800,800,800,9
|
|
20240312,123100,134174191,800,800,802,800,57
|
|
20240312,123000,134128588,801,800,802,800,199
|
|
20240312,122900,133969261,800,800,800,800,1000
|
|
20240312,122800,133169261,802,802,802,802,0
|
|
20240312,122700,133169261,802,800,802,800,26
|
|
20240312,122600,133148435,800,800,800,800,24
|
|
20240312,122500,133129235,802,800,802,800,26
|
|
20240312,122400,133108431,800,801,802,800,636
|
|
20240312,122300,132598392,800,800,800,800,0
|
|
20240312,122200,132598392,800,800,800,800,0
|
|
20240312,122100,132598392,800,800,800,800,0
|
|
20240312,122000,132598392,800,800,800,800,0
|
|
20240312,121900,132598392,800,800,800,800,11
|
|
20240312,121800,132589592,800,800,800,800,11
|
|
20240312,121700,132580792,800,801,801,800,307
|
|
20240312,121600,132334886,800,800,800,800,1
|
|
20240312,121500,132334086,801,802,802,800,30
|
|
20240312,121400,132310076,800,800,800,800,1
|
|
20240312,121300,132309276,802,802,802,800,645
|
|
20240312,121200,131793270,800,800,800,800,0
|
|
20240312,121100,131793270,800,800,800,800,0
|
|
20240312,121000,131793270,800,800,800,800,0
|
|
20240312,120900,131793270,800,800,800,800,0
|
|
20240312,120800,131793270,800,800,800,800,0
|
|
20240312,120700,131793270,800,800,800,800,0
|
|
20240312,120600,131793270,800,800,800,800,0
|
|
20240312,120500,131793270,800,800,800,800,0
|
|
20240312,120400,131793270,800,800,800,800,0
|
|
20240312,120300,131793270,800,800,800,800,1073
|
|
20240312,120200,130934870,800,800,800,800,0
|
|
20240312,120100,130934870,800,800,800,800,1000
|
|
20240312,120000,130134870,800,800,800,800,1000
|
|
20240312,115900,129334870,801,801,801,801,47
|
|
20240312,115800,129297223,801,801,801,801,129
|
|
20240312,115700,129193894,803,803,803,803,0
|
|
20240312,115600,129193894,803,803,803,803,0
|
|
20240312,115500,129193894,803,803,803,803,0
|
|
20240312,115400,129193894,803,803,803,803,1
|
|
20240312,115300,129193091,803,803,803,803,0
|
|
20240312,115200,129193091,803,803,803,803,0
|
|
20240312,115100,129193091,803,803,803,803,0
|
|
20240312,115000,129193091,803,803,803,803,0
|
|
20240312,114900,129193091,803,803,803,803,0
|
|
20240312,114800,129193091,803,803,803,803,0
|
|
20240312,114700,129193091,803,803,803,803,1
|
|
20240312,114600,129192288,802,802,802,802,25
|
|
20240312,114500,129172238,801,801,801,801,0
|
|
20240312,114400,129172238,801,801,801,801,25
|
|
20240312,114300,129152213,801,801,801,801,0
|
|
20240312,114200,129152213,801,803,803,801,708
|
|
20240312,114100,128583705,802,802,802,802,0
|
|
20240312,114000,128583705,802,802,802,802,0
|
|
20240312,113900,128583705,802,802,802,802,0
|
|
20240312,113800,128583705,802,802,802,802,0
|
|
20240312,113700,128583705,802,802,802,802,0
|
|
20240312,113600,128583705,802,802,802,802,0
|
|
20240312,113500,128583705,802,802,802,802,0
|
|
20240312,113400,128583705,802,802,802,802,0
|
|
20240312,113300,128583705,802,802,802,802,0
|
|
20240312,113200,128583705,802,802,802,802,1
|
|
20240312,113100,128582903,802,802,802,802,0
|
|
20240312,113000,128582903,802,802,802,802,0
|
|
20240312,112900,128582903,802,802,802,802,0
|
|
20240312,112800,128582903,802,802,802,802,0
|
|
20240312,112700,128582903,802,800,802,800,10061
|
|
20240312,112600,120514142,800,802,802,800,1126
|
|
20240312,112500,119611144,800,800,800,800,0
|
|
20240312,112400,119611144,800,800,800,800,39
|
|
20240312,112300,119579944,800,800,800,800,1052
|
|
20240312,112200,118738344,800,800,800,800,14
|
|
20240312,112100,118727144,803,802,803,802,401
|
|
20240312,112000,118405157,800,800,800,800,0
|
|
20240312,111900,118405157,800,800,800,800,0
|
|
20240312,111800,118405157,800,800,800,800,0
|
|
20240312,111700,118405157,800,800,800,800,0
|
|
20240312,111600,118405157,800,800,800,800,29
|
|
20240312,111500,118381957,802,802,802,802,0
|
|
20240312,111400,118381957,802,802,802,802,0
|
|
20240312,111300,118381957,802,802,802,802,0
|
|
20240312,111200,118381957,802,802,802,802,4
|
|
20240312,111100,118378749,800,800,800,800,0
|
|
20240312,111000,118378749,800,800,800,800,0
|
|
20240312,110900,118378749,800,800,800,800,0
|
|
20240312,110800,118378749,800,800,800,800,2
|
|
20240312,110700,118377149,800,800,800,800,1036
|
|
20240312,110600,117548349,800,800,800,800,0
|
|
20240312,110500,117548349,800,800,800,800,0
|
|
20240312,110400,117548349,800,800,800,800,518
|
|
20240312,110300,117133949,800,800,800,800,0
|
|
20240312,110200,117133949,800,802,803,800,3
|
|
20240312,110100,117131544,800,800,800,800,538
|
|
20240312,110000,116701144,803,802,803,802,33
|
|
20240312,105900,116674664,800,801,801,800,518
|
|
20240312,105800,116259764,803,803,803,803,0
|
|
20240312,105700,116259764,803,803,803,803,0
|
|
20240312,105600,116259764,803,803,803,803,0
|
|
20240312,105500,116259764,803,800,803,800,75
|
|
20240312,105400,116199615,800,800,800,800,412
|
|
20240312,105300,115870015,800,800,800,800,0
|
|
20240312,105200,115870015,800,800,800,800,0
|
|
20240312,105100,115870015,800,800,800,800,0
|
|
20240312,105000,115870015,800,800,800,800,0
|
|
20240312,104900,115870015,800,801,801,800,1036
|
|
20240312,104800,115040965,800,800,800,800,0
|
|
20240312,104700,115040965,800,800,800,800,0
|
|
20240312,104600,115040965,800,800,800,800,0
|
|
20240312,104500,115040965,800,800,800,800,0
|
|
20240312,104400,115040965,800,801,801,799,2007
|
|
20240312,104300,113435263,803,803,803,803,0
|
|
20240312,104200,113435263,803,803,803,803,1
|
|
20240312,104100,113434460,801,801,801,801,0
|
|
20240312,104000,113434460,801,801,801,801,0
|
|
20240312,103900,113434460,801,801,801,801,0
|
|
20240312,103800,113434460,801,801,801,801,0
|
|
20240312,103700,113434460,801,801,801,801,0
|
|
20240312,103600,113434460,801,801,801,801,0
|
|
20240312,103500,113434460,801,801,801,801,0
|
|
20240312,103400,113434460,801,801,801,801,0
|
|
20240312,103300,113434460,801,801,801,801,0
|
|
20240312,103200,113434460,801,801,801,801,0
|
|
20240312,103100,113434460,801,801,801,801,0
|
|
20240312,103000,113434460,801,801,801,801,0
|
|
20240312,102900,113434460,801,801,801,801,0
|
|
20240312,102800,113434460,801,801,801,801,0
|
|
20240312,102700,113434460,801,801,801,801,0
|
|
20240312,102600,113434460,801,801,801,801,0
|
|
20240312,102500,113434460,801,801,801,801,0
|
|
20240312,102400,113434460,801,801,801,801,0
|
|
20240312,102300,113434460,801,801,801,801,0
|
|
20240312,102200,113434460,801,801,801,801,0
|
|
20240312,102100,113434460,801,802,802,801,2
|
|
20240312,102000,113432857,802,802,804,802,576
|
|
20240312,101900,112969757,805,801,805,801,25
|
|
20240312,101800,112949683,805,803,805,802,15
|
|
20240312,101700,112937634,805,804,805,804,302
|
|
20240312,101600,112694535,804,804,804,804,8
|
|
20240312,101500,112688103,800,800,800,800,0
|
|
20240312,101400,112688103,800,800,800,800,0
|
|
20240312,101300,112688103,800,800,800,800,0
|
|
20240312,101200,112688103,800,800,800,800,0
|
|
20240312,101100,112688103,800,800,800,800,0
|
|
20240312,101000,112688103,800,800,800,800,6
|
|
20240312,100900,112683303,800,800,800,800,0
|
|
20240312,100800,112683303,800,800,800,800,0
|
|
20240312,100700,112683303,800,800,800,800,0
|
|
20240312,100600,112683303,800,804,804,800,2
|
|
20240312,100500,112681699,800,800,800,800,4
|
|
20240312,100400,112678499,799,799,799,799,1
|
|
20240312,100300,112677700,805,805,805,805,20
|
|
20240312,100200,112661600,799,802,804,799,6
|
|
20240312,100100,112656785,798,798,798,798,1
|
|
20240312,100000,112655987,805,802,805,802,13
|
|
20240312,095900,112645530,798,804,805,798,59
|
|
20240312,095800,112598049,805,802,805,800,87
|
|
20240312,095700,112528073,803,803,803,803,0
|
|
20240312,095600,112528073,803,802,803,802,250
|
|
20240312,095500,112327331,803,802,803,802,220
|
|
20240312,095400,112150851,797,797,797,797,0
|
|
20240312,095300,112150851,797,798,798,797,101
|
|
20240312,095200,112070254,798,800,800,798,3
|
|
20240312,095100,112067857,802,802,802,802,1
|
|
20240312,095000,112067055,797,797,797,797,0
|
|
20240312,094900,112067055,797,800,800,797,2
|
|
20240312,094800,112065458,800,800,800,800,68
|
|
20240312,094700,112011058,800,800,800,800,121
|
|
20240312,094600,111914258,800,800,800,796,3028
|
|
20240312,094500,109495503,800,800,800,800,8
|
|
20240312,094400,109489103,802,802,802,800,118
|
|
20240312,094300,109394469,800,800,800,798,574
|
|
20240312,094200,108935275,800,801,803,800,763
|
|
20240312,094100,108323638,805,798,806,798,9965
|
|
20240312,094000,100350955,795,795,795,795,0
|
|
20240312,093900,100350955,795,795,795,795,0
|
|
20240312,093800,100350955,795,795,795,795,758
|
|
20240312,093700,99748345,795,795,795,795,0
|
|
20240312,093600,99748345,795,795,795,795,1
|
|
20240312,093500,99747550,801,801,801,795,4
|
|
20240312,093400,99744352,801,802,802,795,3
|
|
20240312,093300,99741954,795,804,804,795,2
|
|
20240312,093200,99740355,795,795,795,795,1
|
|
20240312,093100,99739560,797,797,797,796,706
|
|
20240312,093000,99176888,797,797,807,797,612
|
|
20240312,092900,98687453,807,794,807,793,1711
|
|
20240312,092800,97320191,795,796,797,795,57
|
|
20240312,092700,97274847,796,795,796,795,147
|
|
20240312,092600,97157979,794,794,794,794,4
|
|
20240312,092500,97154803,793,793,793,793,0
|
|
20240312,092400,97154803,793,793,793,793,20
|
|
20240312,092300,97138943,793,793,793,793,200
|
|
20240312,092200,96980343,793,793,793,793,361
|
|
20240312,092100,96694070,793,793,793,793,5017
|
|
20240312,092000,92715589,794,795,795,794,1062
|
|
20240312,091900,91871784,795,795,795,795,196
|
|
20240312,091800,91715964,796,796,796,796,200
|
|
20240312,091700,91556764,796,794,796,794,5142
|
|
20240312,091600,87468992,795,795,795,795,1
|
|
20240312,091500,87468197,795,803,803,794,3560
|
|
20240312,091400,84640773,803,797,803,795,1643
|
|
20240312,091300,83332888,807,793,807,793,13322
|
|
20240312,091200,72603066,793,790,793,790,944
|
|
20240312,091100,71855397,791,789,791,789,255
|
|
20240312,091000,71653971,790,789,790,788,2565
|
|
20240312,090900,69631729,788,791,791,788,8279
|
|
20240312,090800,63091963,791,790,794,790,1162
|
|
20240312,090700,62172195,791,794,794,791,10255
|
|
20240312,090600,54052212,793,796,796,793,8729
|
|
20240312,090500,47122880,796,797,797,796,6434
|
|
20240312,090400,41999480,797,795,799,795,1923
|
|
20240312,090300,40463753,794,794,794,794,0
|
|
20240312,090200,40463753,794,797,797,793,9123
|
|
20240312,090100,33223213,793,799,806,793,25107
|
|
20240312,090000,13224294,800,805,808,800,16440
|