691 lines
29 KiB
CSV
691 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202800,22559675,700,700,700,700,2103
|
|
20240318,202700,22559675,700,700,700,700,0
|
|
20240318,202600,22559675,700,700,700,700,0
|
|
20240318,202500,22559675,700,700,700,700,0
|
|
20240318,202400,22559675,700,700,700,700,0
|
|
20240318,202300,22559675,700,700,700,700,0
|
|
20240318,202200,22559675,700,700,700,700,0
|
|
20240318,202100,22559675,700,700,700,700,0
|
|
20240318,202000,22559675,700,700,700,700,0
|
|
20240318,201900,22559675,700,700,700,700,0
|
|
20240318,201800,22559675,700,700,700,700,0
|
|
20240318,201700,22559675,700,700,700,700,0
|
|
20240318,201600,22559675,700,700,700,700,0
|
|
20240318,201500,22559675,700,700,700,700,0
|
|
20240318,201400,22559675,700,700,700,700,0
|
|
20240318,201300,22559675,700,700,700,700,0
|
|
20240318,201200,22559675,700,700,700,700,0
|
|
20240318,201100,22559675,700,700,700,700,0
|
|
20240318,201000,22559675,700,700,700,700,0
|
|
20240318,200900,22559675,700,700,700,700,0
|
|
20240318,200800,22559675,700,700,700,700,0
|
|
20240318,200700,22559675,700,700,700,700,0
|
|
20240318,200600,22559675,700,700,700,700,0
|
|
20240318,200500,22559675,700,700,700,700,0
|
|
20240318,200400,22559675,700,700,700,700,0
|
|
20240318,200300,22559675,700,700,700,700,0
|
|
20240318,200200,22559675,700,700,700,700,0
|
|
20240318,200100,22559675,700,700,700,700,0
|
|
20240318,200000,22559675,700,700,700,700,0
|
|
20240318,195900,22559675,700,700,700,700,0
|
|
20240318,195800,22559675,700,700,700,700,2103
|
|
20240318,195700,22559675,700,700,700,700,0
|
|
20240318,195600,22559675,700,700,700,700,0
|
|
20240318,195500,22559675,700,700,700,700,0
|
|
20240318,195400,22559675,700,700,700,700,0
|
|
20240318,195300,22559675,700,700,700,700,0
|
|
20240318,195200,22559675,700,700,700,700,0
|
|
20240318,195100,22559675,700,700,700,700,0
|
|
20240318,195000,22559675,700,700,700,700,0
|
|
20240318,194900,22559675,700,700,700,700,0
|
|
20240318,194800,22559675,700,700,700,700,0
|
|
20240318,194700,22559675,700,700,700,700,0
|
|
20240318,194600,22559675,700,700,700,700,0
|
|
20240318,194500,22559675,700,700,700,700,0
|
|
20240318,194400,22559675,700,700,700,700,0
|
|
20240318,194300,22559675,700,700,700,700,0
|
|
20240318,194200,22559675,700,700,700,700,0
|
|
20240318,194100,22559675,700,700,700,700,0
|
|
20240318,194000,22559675,700,700,700,700,0
|
|
20240318,193900,22559675,700,700,700,700,0
|
|
20240318,193800,22559675,700,700,700,700,0
|
|
20240318,193700,22559675,700,700,700,700,0
|
|
20240318,193600,22559675,700,700,700,700,0
|
|
20240318,193500,22559675,700,700,700,700,0
|
|
20240318,193400,22559675,700,700,700,700,0
|
|
20240318,193300,22559675,700,700,700,700,0
|
|
20240318,193200,22559675,700,700,700,700,0
|
|
20240318,193100,22559675,700,700,700,700,0
|
|
20240318,193000,22559675,700,700,700,700,0
|
|
20240318,192900,22559675,700,700,700,700,0
|
|
20240318,192800,22559675,700,700,700,700,2103
|
|
20240318,192700,22559675,700,700,700,700,0
|
|
20240318,192600,22559675,700,700,700,700,0
|
|
20240318,192500,22559675,700,700,700,700,0
|
|
20240318,192400,22559675,700,700,700,700,0
|
|
20240318,192300,22559675,700,700,700,700,0
|
|
20240318,192200,22559675,700,700,700,700,0
|
|
20240318,192100,22559675,700,700,700,700,0
|
|
20240318,192000,22559675,700,700,700,700,0
|
|
20240318,191900,22559675,700,700,700,700,0
|
|
20240318,191800,22559675,700,700,700,700,0
|
|
20240318,191700,22559675,700,700,700,700,0
|
|
20240318,191600,22559675,700,700,700,700,0
|
|
20240318,191500,22559675,700,700,700,700,0
|
|
20240318,191400,22559675,700,700,700,700,0
|
|
20240318,191300,22559675,700,700,700,700,0
|
|
20240318,191200,22559675,700,700,700,700,0
|
|
20240318,191100,22559675,700,700,700,700,0
|
|
20240318,191000,22559675,700,700,700,700,0
|
|
20240318,190900,22559675,700,700,700,700,0
|
|
20240318,190800,22559675,700,700,700,700,0
|
|
20240318,190700,22559675,700,700,700,700,0
|
|
20240318,190600,22559675,700,700,700,700,0
|
|
20240318,190500,22559675,700,700,700,700,0
|
|
20240318,190400,22559675,700,700,700,700,0
|
|
20240318,190300,22559675,700,700,700,700,0
|
|
20240318,190200,22559675,700,700,700,700,0
|
|
20240318,190100,22559675,700,700,700,700,0
|
|
20240318,190000,22559675,700,700,700,700,0
|
|
20240318,185900,22559675,700,700,700,700,0
|
|
20240318,185800,22559675,700,700,700,700,2103
|
|
20240318,185700,22559675,700,700,700,700,0
|
|
20240318,185600,22559675,700,700,700,700,0
|
|
20240318,185500,22559675,700,700,700,700,0
|
|
20240318,185400,22559675,700,700,700,700,0
|
|
20240318,185300,22559675,700,700,700,700,0
|
|
20240318,185200,22559675,700,700,700,700,0
|
|
20240318,185100,22559675,700,700,700,700,0
|
|
20240318,185000,22559675,700,700,700,700,0
|
|
20240318,184900,22559675,700,700,700,700,0
|
|
20240318,184800,22559675,700,700,700,700,0
|
|
20240318,184700,22559675,700,700,700,700,0
|
|
20240318,184600,22559675,700,700,700,700,0
|
|
20240318,184500,22559675,700,700,700,700,0
|
|
20240318,184400,22559675,700,700,700,700,0
|
|
20240318,184300,22559675,700,700,700,700,0
|
|
20240318,184200,22559675,700,700,700,700,0
|
|
20240318,184100,22559675,700,700,700,700,0
|
|
20240318,184000,22559675,700,700,700,700,0
|
|
20240318,183900,22559675,700,700,700,700,0
|
|
20240318,183800,22559675,700,700,700,700,0
|
|
20240318,183700,22559675,700,700,700,700,0
|
|
20240318,183600,22559675,700,700,700,700,0
|
|
20240318,183500,22559675,700,700,700,700,0
|
|
20240318,183400,22559675,700,700,700,700,0
|
|
20240318,183300,22559675,700,700,700,700,0
|
|
20240318,183200,22559675,700,700,700,700,0
|
|
20240318,183100,22559675,700,700,700,700,0
|
|
20240318,183000,22559675,700,700,700,700,0
|
|
20240318,182900,22559675,700,700,700,700,0
|
|
20240318,182800,22559675,700,700,700,700,2103
|
|
20240318,182700,22559675,700,700,700,700,0
|
|
20240318,182600,22559675,700,700,700,700,0
|
|
20240318,182500,22559675,700,700,700,700,0
|
|
20240318,182400,22559675,700,700,700,700,0
|
|
20240318,182300,22559675,700,700,700,700,0
|
|
20240318,182200,22559675,700,700,700,700,0
|
|
20240318,182100,22559675,700,700,700,700,0
|
|
20240318,182000,22559675,700,700,700,700,0
|
|
20240318,181900,22559675,700,700,700,700,0
|
|
20240318,181800,22559675,700,700,700,700,0
|
|
20240318,181700,22559675,700,700,700,700,0
|
|
20240318,181600,22559675,700,700,700,700,0
|
|
20240318,181500,22559675,700,700,700,700,0
|
|
20240318,181400,22559675,700,700,700,700,0
|
|
20240318,181300,22559675,700,700,700,700,0
|
|
20240318,181200,22559675,700,700,700,700,0
|
|
20240318,181100,22559675,700,700,700,700,0
|
|
20240318,181000,22559675,700,700,700,700,0
|
|
20240318,180900,22559675,700,700,700,700,0
|
|
20240318,180800,22559675,700,700,700,700,0
|
|
20240318,180700,22559675,700,700,700,700,0
|
|
20240318,180600,22559675,700,700,700,700,0
|
|
20240318,180500,22559675,700,700,700,700,0
|
|
20240318,180400,22559675,700,700,700,700,0
|
|
20240318,180300,22559675,700,700,700,700,0
|
|
20240318,180200,22559675,700,700,700,700,0
|
|
20240318,180100,22559675,700,700,700,700,0
|
|
20240318,180000,22559675,700,700,700,700,0
|
|
20240318,175900,22559675,700,700,700,700,0
|
|
20240318,175800,22559675,700,700,700,700,2103
|
|
20240318,175700,22559675,700,700,700,700,0
|
|
20240318,175600,22559675,700,700,700,700,0
|
|
20240318,175500,22559675,700,700,700,700,0
|
|
20240318,175400,22559675,700,700,700,700,0
|
|
20240318,175300,22559675,700,700,700,700,0
|
|
20240318,175200,22559675,700,700,700,700,0
|
|
20240318,175100,22559675,700,700,700,700,0
|
|
20240318,175000,22559675,700,700,700,700,0
|
|
20240318,174900,22559675,700,700,700,700,0
|
|
20240318,174800,22559675,700,700,700,700,0
|
|
20240318,174700,22559675,700,700,700,700,0
|
|
20240318,174600,22559675,700,700,700,700,0
|
|
20240318,174500,22559675,700,700,700,700,0
|
|
20240318,174400,22559675,700,700,700,700,0
|
|
20240318,174300,22559675,700,700,700,700,0
|
|
20240318,174200,22559675,700,700,700,700,0
|
|
20240318,174100,22559675,700,700,700,700,0
|
|
20240318,174000,22559675,700,700,700,700,0
|
|
20240318,173900,22559675,700,700,700,700,0
|
|
20240318,173800,22559675,700,700,700,700,0
|
|
20240318,173700,22559675,700,700,700,700,0
|
|
20240318,173600,22559675,700,700,700,700,0
|
|
20240318,173500,22559675,700,700,700,700,0
|
|
20240318,173400,22559675,700,700,700,700,0
|
|
20240318,173300,22559675,700,700,700,700,0
|
|
20240318,173200,22559675,700,700,700,700,0
|
|
20240318,173100,22559675,700,700,700,700,0
|
|
20240318,173000,22559675,700,700,700,700,0
|
|
20240318,172900,22559675,700,700,700,700,0
|
|
20240318,172800,22559675,700,700,700,700,2103
|
|
20240318,172700,22559675,700,700,700,700,0
|
|
20240318,172600,22559675,700,700,700,700,0
|
|
20240318,172500,22559675,700,700,700,700,0
|
|
20240318,172400,22559675,700,700,700,700,0
|
|
20240318,172300,22559675,700,700,700,700,0
|
|
20240318,172200,22559675,700,700,700,700,0
|
|
20240318,172100,22559675,700,700,700,700,0
|
|
20240318,172000,22559675,700,700,700,700,0
|
|
20240318,171900,22559675,700,700,700,700,0
|
|
20240318,171800,22559675,700,700,700,700,0
|
|
20240318,171700,22559675,700,700,700,700,0
|
|
20240318,171600,22559675,700,700,700,700,0
|
|
20240318,171500,22559675,700,700,700,700,0
|
|
20240318,171400,22559675,700,700,700,700,0
|
|
20240318,171300,22559675,700,700,700,700,0
|
|
20240318,171200,22559675,700,700,700,700,0
|
|
20240318,171100,22559675,700,700,700,700,0
|
|
20240318,171000,22559675,700,700,700,700,0
|
|
20240318,170900,22559675,700,700,700,700,0
|
|
20240318,170800,22559675,700,700,700,700,0
|
|
20240318,170700,22559675,700,700,700,700,0
|
|
20240318,170600,22559675,700,700,700,700,0
|
|
20240318,170500,22559675,700,700,700,700,0
|
|
20240318,170400,22559675,700,700,700,700,0
|
|
20240318,170300,22559675,700,700,700,700,0
|
|
20240318,170200,22559675,700,700,700,700,0
|
|
20240318,170100,22559675,700,700,700,700,0
|
|
20240318,170000,22559675,700,700,700,700,0
|
|
20240318,165900,22559675,700,700,700,700,0
|
|
20240318,165800,22559675,700,700,700,700,2103
|
|
20240318,165700,22559675,700,700,700,700,0
|
|
20240318,165600,22559675,700,700,700,700,0
|
|
20240318,165500,22559675,700,700,700,700,0
|
|
20240318,165400,22559675,700,700,700,700,0
|
|
20240318,165300,22559675,700,700,700,700,0
|
|
20240318,165200,22559675,700,700,700,700,0
|
|
20240318,165100,22559675,700,700,700,700,0
|
|
20240318,165000,22559675,700,700,700,700,0
|
|
20240318,164900,22559675,700,700,700,700,0
|
|
20240318,164800,22559675,700,700,700,700,0
|
|
20240318,164700,22559675,700,700,700,700,0
|
|
20240318,164600,22559675,700,700,700,700,0
|
|
20240318,164500,22559675,700,700,700,700,0
|
|
20240318,164400,22559675,700,700,700,700,0
|
|
20240318,164300,22559675,700,700,700,700,0
|
|
20240318,164200,22559675,700,700,700,700,0
|
|
20240318,164100,22559675,700,700,700,700,0
|
|
20240318,164000,22559675,700,700,700,700,0
|
|
20240318,163900,22559675,700,700,700,700,0
|
|
20240318,163800,22559675,700,700,700,700,0
|
|
20240318,163700,22559675,700,700,700,700,0
|
|
20240318,163600,22559675,700,700,700,700,0
|
|
20240318,163500,22559675,700,700,700,700,0
|
|
20240318,163400,22559675,700,700,700,700,0
|
|
20240318,163300,22559675,700,700,700,700,0
|
|
20240318,163200,22559675,700,700,700,700,0
|
|
20240318,163100,22559675,700,700,700,700,0
|
|
20240318,163000,22559675,700,700,700,700,0
|
|
20240318,162900,22559675,700,700,700,700,0
|
|
20240318,162800,22559675,700,700,700,700,2103
|
|
20240318,162700,22559675,700,700,700,700,0
|
|
20240318,162600,22559675,700,700,700,700,0
|
|
20240318,162500,22559675,700,700,700,700,0
|
|
20240318,162400,22559675,700,700,700,700,0
|
|
20240318,162300,22559675,700,700,700,700,0
|
|
20240318,162200,22559675,700,700,700,700,0
|
|
20240318,162100,22559675,700,700,700,700,0
|
|
20240318,162000,22559675,700,700,700,700,0
|
|
20240318,161900,22559675,700,700,700,700,0
|
|
20240318,161800,22559675,700,700,700,700,0
|
|
20240318,161700,22559675,700,700,700,700,0
|
|
20240318,161600,22559675,700,700,700,700,0
|
|
20240318,161500,22559675,700,700,700,700,0
|
|
20240318,161400,22559675,700,700,700,700,0
|
|
20240318,161300,22559675,700,700,700,700,0
|
|
20240318,161200,22559675,700,700,700,700,0
|
|
20240318,161100,22559675,700,700,700,700,0
|
|
20240318,161000,22559675,700,700,700,700,0
|
|
20240318,160900,22559675,700,700,700,700,0
|
|
20240318,160800,22559675,700,700,700,700,0
|
|
20240318,160700,22559675,700,700,700,700,0
|
|
20240318,160600,22559675,700,700,700,700,0
|
|
20240318,160500,22559675,700,700,700,700,0
|
|
20240318,160400,22559675,700,700,700,700,0
|
|
20240318,160300,22559675,700,700,700,700,0
|
|
20240318,160200,22559675,700,700,700,700,0
|
|
20240318,160100,22559675,700,700,700,700,0
|
|
20240318,160000,22559675,700,700,700,700,0
|
|
20240318,155900,22559675,700,700,700,700,0
|
|
20240318,155800,22559675,700,700,700,700,2103
|
|
20240318,155700,22559675,700,700,700,700,0
|
|
20240318,155600,22559675,700,700,700,700,0
|
|
20240318,155500,22559675,700,700,700,700,0
|
|
20240318,155400,22559675,700,700,700,700,0
|
|
20240318,155300,22559675,700,700,700,700,0
|
|
20240318,155200,22559675,700,700,700,700,0
|
|
20240318,155100,22559675,700,700,700,700,0
|
|
20240318,155000,22559675,700,700,700,700,0
|
|
20240318,154900,22559675,700,700,700,700,0
|
|
20240318,154800,22559675,700,700,700,700,0
|
|
20240318,154700,22559675,700,700,700,700,0
|
|
20240318,154600,22559675,700,700,700,700,0
|
|
20240318,154500,22559675,700,700,700,700,0
|
|
20240318,154400,22559675,700,700,700,700,0
|
|
20240318,154300,22559675,700,700,700,700,0
|
|
20240318,154200,22559675,700,700,700,700,0
|
|
20240318,154100,22559675,700,700,700,700,0
|
|
20240318,154000,22559675,700,700,700,700,0
|
|
20240318,153900,22559675,700,700,700,700,0
|
|
20240318,153800,22559675,700,700,700,700,0
|
|
20240318,153700,22559675,700,700,700,700,0
|
|
20240318,153600,22559675,700,700,700,700,0
|
|
20240318,153500,22559675,700,700,700,700,0
|
|
20240318,153400,22559675,700,700,700,700,0
|
|
20240318,153300,22559675,700,700,700,700,0
|
|
20240318,153200,22559675,700,700,700,700,0
|
|
20240318,153100,22559675,700,700,700,700,0
|
|
20240318,153000,22559675,700,700,700,700,2103
|
|
20240318,152900,21087575,700,700,700,700,0
|
|
20240318,152800,21087575,700,700,700,700,0
|
|
20240318,152700,21087575,700,700,700,700,0
|
|
20240318,152600,21087575,700,700,700,700,0
|
|
20240318,152500,21087575,700,700,700,700,0
|
|
20240318,152400,21087575,700,700,700,700,0
|
|
20240318,152300,21087575,700,700,700,700,0
|
|
20240318,152200,21087575,700,700,700,700,0
|
|
20240318,152100,21087575,700,700,700,700,0
|
|
20240318,152000,21087575,700,700,700,700,0
|
|
20240318,151900,21087575,700,697,700,697,2
|
|
20240318,151800,21086178,700,698,700,698,428
|
|
20240318,151700,20786904,698,698,698,698,0
|
|
20240318,151600,20786904,698,698,698,698,0
|
|
20240318,151500,20786904,698,698,698,698,0
|
|
20240318,151400,20786904,698,698,698,698,394
|
|
20240318,151300,20511892,698,697,698,697,32
|
|
20240318,151200,20489584,697,698,698,697,766
|
|
20240318,151100,19954943,698,698,698,698,0
|
|
20240318,151000,19954943,698,698,698,698,0
|
|
20240318,150900,19954943,698,698,698,698,20
|
|
20240318,150800,19940983,700,700,700,700,0
|
|
20240318,150700,19940983,700,700,700,700,0
|
|
20240318,150600,19940983,700,700,700,700,0
|
|
20240318,150500,19940983,700,700,700,700,0
|
|
20240318,150400,19940983,700,698,700,698,12
|
|
20240318,150300,19932603,700,700,700,700,0
|
|
20240318,150200,19932603,700,700,700,700,0
|
|
20240318,150100,19932603,700,700,700,700,0
|
|
20240318,150000,19932603,700,700,700,700,0
|
|
20240318,145900,19932603,700,699,700,699,2
|
|
20240318,145800,19931204,698,698,698,698,18
|
|
20240318,145700,19918640,699,699,699,699,0
|
|
20240318,145600,19918640,699,699,700,699,1710
|
|
20240318,145500,18721695,700,700,700,700,0
|
|
20240318,145400,18721695,700,700,700,700,0
|
|
20240318,145300,18721695,700,700,700,700,0
|
|
20240318,145200,18721695,700,700,700,700,0
|
|
20240318,145100,18721695,700,700,700,700,1
|
|
20240318,145000,18720995,699,699,699,699,1
|
|
20240318,144900,18720296,698,698,698,698,0
|
|
20240318,144800,18720296,698,698,698,698,2
|
|
20240318,144700,18718900,698,698,698,698,15
|
|
20240318,144600,18708430,700,700,700,698,40
|
|
20240318,144500,18680433,700,700,700,700,3
|
|
20240318,144400,18678333,700,700,700,700,10
|
|
20240318,144300,18671333,700,700,700,700,1
|
|
20240318,144200,18670633,700,700,700,700,0
|
|
20240318,144100,18670633,700,700,700,700,1
|
|
20240318,144000,18669933,699,699,699,699,18
|
|
20240318,143900,18657351,700,700,700,700,0
|
|
20240318,143800,18657351,700,700,700,700,0
|
|
20240318,143700,18657351,700,700,700,700,0
|
|
20240318,143600,18657351,700,700,700,700,0
|
|
20240318,143500,18657351,700,700,700,700,0
|
|
20240318,143400,18657351,700,700,700,700,1
|
|
20240318,143300,18656651,699,699,699,699,0
|
|
20240318,143200,18656651,699,698,699,698,356
|
|
20240318,143100,18407808,697,698,698,697,68
|
|
20240318,143000,18360362,697,697,697,697,0
|
|
20240318,142900,18360362,697,697,697,697,0
|
|
20240318,142800,18360362,697,697,697,697,0
|
|
20240318,142700,18360362,697,697,697,697,18
|
|
20240318,142600,18347816,698,698,698,698,1
|
|
20240318,142500,18347118,697,697,697,697,0
|
|
20240318,142400,18347118,697,697,697,697,0
|
|
20240318,142300,18347118,697,697,697,697,0
|
|
20240318,142200,18347118,697,697,697,697,0
|
|
20240318,142100,18347118,697,697,697,697,19
|
|
20240318,142000,18333875,697,697,697,697,0
|
|
20240318,141900,18333875,697,698,698,697,25
|
|
20240318,141800,18316435,699,699,699,699,0
|
|
20240318,141700,18316435,699,699,699,699,0
|
|
20240318,141600,18316435,699,697,699,697,2
|
|
20240318,141500,18315039,697,697,697,697,2
|
|
20240318,141400,18313645,699,699,699,699,0
|
|
20240318,141300,18313645,699,699,699,699,0
|
|
20240318,141200,18313645,699,699,699,699,0
|
|
20240318,141100,18313645,699,699,699,699,0
|
|
20240318,141000,18313645,699,699,699,699,0
|
|
20240318,140900,18313645,699,699,699,699,0
|
|
20240318,140800,18313645,699,699,699,699,0
|
|
20240318,140700,18313645,699,697,699,697,2
|
|
20240318,140600,18312249,697,697,697,697,0
|
|
20240318,140500,18312249,697,697,697,697,0
|
|
20240318,140400,18312249,697,697,697,697,0
|
|
20240318,140300,18312249,697,697,697,697,958
|
|
20240318,140200,17644523,697,697,697,697,370
|
|
20240318,140100,17386633,697,697,697,697,9
|
|
20240318,140000,17380360,698,698,699,698,107
|
|
20240318,135900,17305673,699,698,699,698,144
|
|
20240318,135800,17205041,698,699,699,698,656
|
|
20240318,135700,16746520,700,700,700,700,0
|
|
20240318,135600,16746520,700,700,700,700,0
|
|
20240318,135500,16746520,700,700,700,700,0
|
|
20240318,135400,16746520,700,700,700,700,0
|
|
20240318,135300,16746520,700,700,700,700,0
|
|
20240318,135200,16746520,700,700,700,700,0
|
|
20240318,135100,16746520,700,700,700,700,0
|
|
20240318,135000,16746520,700,700,700,700,0
|
|
20240318,134900,16746520,700,700,700,700,0
|
|
20240318,134800,16746520,700,700,700,700,0
|
|
20240318,134700,16746520,700,700,700,700,0
|
|
20240318,134600,16746520,700,700,700,700,0
|
|
20240318,134500,16746520,700,700,700,700,0
|
|
20240318,134400,16746520,700,700,700,700,0
|
|
20240318,134300,16746520,700,700,700,700,0
|
|
20240318,134200,16746520,700,700,700,700,1
|
|
20240318,134100,16745820,699,699,699,699,0
|
|
20240318,134000,16745820,699,699,699,699,0
|
|
20240318,133900,16745820,699,699,699,699,0
|
|
20240318,133800,16745820,699,699,699,699,0
|
|
20240318,133700,16745820,699,699,699,699,0
|
|
20240318,133600,16745820,699,699,699,699,0
|
|
20240318,133500,16745820,699,699,699,699,0
|
|
20240318,133400,16745820,699,699,699,699,0
|
|
20240318,133300,16745820,699,699,699,699,0
|
|
20240318,133200,16745820,699,699,699,699,0
|
|
20240318,133100,16745820,699,699,699,699,0
|
|
20240318,133000,16745820,699,699,699,699,4
|
|
20240318,132900,16743024,699,699,699,699,4
|
|
20240318,132800,16740228,699,699,700,699,108
|
|
20240318,132700,16664636,700,699,700,699,6
|
|
20240318,132600,16660441,699,699,700,699,117
|
|
20240318,132500,16578558,699,700,700,699,23
|
|
20240318,132400,16562471,700,700,700,699,349
|
|
20240318,132300,16318518,700,700,700,700,0
|
|
20240318,132200,16318518,700,700,700,700,0
|
|
20240318,132100,16318518,700,700,700,700,1
|
|
20240318,132000,16317818,699,699,699,699,0
|
|
20240318,131900,16317818,699,699,699,699,0
|
|
20240318,131800,16317818,699,699,699,699,0
|
|
20240318,131700,16317818,699,699,699,699,1
|
|
20240318,131600,16317119,699,699,699,699,9
|
|
20240318,131500,16310828,699,699,699,699,21
|
|
20240318,131400,16296149,700,700,700,700,146
|
|
20240318,131300,16193949,700,699,700,699,440
|
|
20240318,131200,15885968,699,700,700,699,518
|
|
20240318,131100,15523386,700,700,700,700,0
|
|
20240318,131000,15523386,700,700,700,700,1
|
|
20240318,130900,15522686,700,700,700,700,1
|
|
20240318,130800,15521986,700,700,700,700,0
|
|
20240318,130700,15521986,700,700,700,700,0
|
|
20240318,130600,15521986,700,700,700,700,0
|
|
20240318,130500,15521986,700,700,700,700,1
|
|
20240318,130400,15521286,699,699,699,699,0
|
|
20240318,130300,15521286,699,699,699,699,3
|
|
20240318,130200,15519189,699,699,699,699,3
|
|
20240318,130100,15517092,699,699,699,699,102
|
|
20240318,130000,15445794,700,699,700,699,2
|
|
20240318,125900,15444395,699,699,699,699,0
|
|
20240318,125800,15444395,699,699,699,699,0
|
|
20240318,125700,15444395,699,699,699,699,0
|
|
20240318,125600,15444395,699,699,699,699,0
|
|
20240318,125500,15444395,699,699,699,699,0
|
|
20240318,125400,15444395,699,699,699,699,0
|
|
20240318,125300,15444395,699,699,699,699,0
|
|
20240318,125200,15444395,699,699,699,699,3
|
|
20240318,125100,15442298,700,700,700,700,0
|
|
20240318,125000,15442298,700,700,700,700,10
|
|
20240318,124900,15435298,700,700,700,700,0
|
|
20240318,124800,15435298,700,700,700,700,0
|
|
20240318,124700,15435298,700,700,700,700,0
|
|
20240318,124600,15435298,700,700,700,700,0
|
|
20240318,124500,15435298,700,700,700,700,0
|
|
20240318,124400,15435298,700,700,700,700,0
|
|
20240318,124300,15435298,700,700,700,700,3
|
|
20240318,124200,15433198,700,700,700,700,0
|
|
20240318,124100,15433198,700,700,700,700,0
|
|
20240318,124000,15433198,700,700,700,700,1
|
|
20240318,123900,15432498,699,699,699,699,3
|
|
20240318,123800,15430401,699,699,699,699,3
|
|
20240318,123700,15428304,699,700,700,699,103
|
|
20240318,123600,15356207,700,700,700,700,0
|
|
20240318,123500,15356207,700,700,700,700,0
|
|
20240318,123400,15356207,700,700,700,700,0
|
|
20240318,123300,15356207,700,700,700,700,0
|
|
20240318,123200,15356207,700,700,700,700,0
|
|
20240318,123100,15356207,700,700,700,700,0
|
|
20240318,123000,15356207,700,700,700,700,0
|
|
20240318,122900,15356207,700,700,700,700,1
|
|
20240318,122800,15355507,699,699,699,699,0
|
|
20240318,122700,15355507,699,699,699,699,0
|
|
20240318,122600,15355507,699,699,699,699,1
|
|
20240318,122500,15354808,699,699,699,699,5
|
|
20240318,122400,15351313,699,699,699,699,0
|
|
20240318,122300,15351313,699,699,699,699,0
|
|
20240318,122200,15351313,699,699,699,699,0
|
|
20240318,122100,15351313,699,699,699,699,1
|
|
20240318,122000,15350614,697,697,697,697,43
|
|
20240318,121900,15320643,697,697,697,697,129
|
|
20240318,121800,15230730,697,699,699,697,1045
|
|
20240318,121700,14501663,700,700,700,700,0
|
|
20240318,121600,14501663,700,700,700,700,0
|
|
20240318,121500,14501663,700,699,700,699,5
|
|
20240318,121400,14498167,699,699,699,699,0
|
|
20240318,121300,14498167,699,699,699,699,0
|
|
20240318,121200,14498167,699,699,699,699,0
|
|
20240318,121100,14498167,699,699,699,699,0
|
|
20240318,121000,14498167,699,699,699,699,0
|
|
20240318,120900,14498167,699,699,699,699,1
|
|
20240318,120800,14497468,698,698,698,698,0
|
|
20240318,120700,14497468,698,698,698,698,0
|
|
20240318,120600,14497468,698,698,698,698,6
|
|
20240318,120500,14493280,698,698,698,698,6
|
|
20240318,120400,14489092,700,699,700,699,163
|
|
20240318,120300,14375001,699,699,699,699,0
|
|
20240318,120200,14375001,699,699,699,699,0
|
|
20240318,120100,14375001,699,699,699,699,0
|
|
20240318,120000,14375001,699,699,699,699,0
|
|
20240318,115900,14375001,699,699,699,699,0
|
|
20240318,115800,14375001,699,699,699,699,0
|
|
20240318,115700,14375001,699,699,699,699,0
|
|
20240318,115600,14375001,699,699,699,699,0
|
|
20240318,115500,14375001,699,699,699,699,0
|
|
20240318,115400,14375001,699,699,699,699,0
|
|
20240318,115300,14375001,699,699,699,699,0
|
|
20240318,115200,14375001,699,699,699,699,1
|
|
20240318,115100,14374302,699,699,699,699,0
|
|
20240318,115000,14374302,699,699,699,699,0
|
|
20240318,114900,14374302,699,699,699,699,1
|
|
20240318,114800,14373603,698,698,698,698,12
|
|
20240318,114700,14365227,698,698,698,698,12
|
|
20240318,114600,14356851,698,700,700,698,325
|
|
20240318,114500,14129373,700,700,700,700,0
|
|
20240318,114400,14129373,700,700,700,700,0
|
|
20240318,114300,14129373,700,700,700,700,1
|
|
20240318,114200,14128673,700,700,700,700,0
|
|
20240318,114100,14128673,700,700,700,700,0
|
|
20240318,114000,14128673,700,700,700,700,0
|
|
20240318,113900,14128673,700,700,700,700,10
|
|
20240318,113800,14121673,700,700,700,700,0
|
|
20240318,113700,14121673,700,700,700,700,0
|
|
20240318,113600,14121673,700,700,700,700,0
|
|
20240318,113500,14121673,700,700,700,700,0
|
|
20240318,113400,14121673,700,700,700,700,0
|
|
20240318,113300,14121673,700,700,700,700,0
|
|
20240318,113200,14121673,700,700,700,700,0
|
|
20240318,113100,14121673,700,700,700,700,0
|
|
20240318,113000,14121673,700,700,700,700,0
|
|
20240318,112900,14121673,700,700,700,700,0
|
|
20240318,112800,14121673,700,700,700,700,0
|
|
20240318,112700,14121673,700,700,700,700,1
|
|
20240318,112600,14120973,700,700,700,700,0
|
|
20240318,112500,14120973,700,700,700,700,1
|
|
20240318,112400,14120273,699,699,699,699,1
|
|
20240318,112300,14119574,698,698,698,698,1
|
|
20240318,112200,14118876,698,698,698,698,1
|
|
20240318,112100,14118178,698,700,700,698,33
|
|
20240318,112000,14095080,700,700,700,700,0
|
|
20240318,111900,14095080,700,700,700,700,0
|
|
20240318,111800,14095080,700,700,700,700,0
|
|
20240318,111700,14095080,700,700,700,700,0
|
|
20240318,111600,14095080,700,700,700,700,0
|
|
20240318,111500,14095080,700,700,700,700,0
|
|
20240318,111400,14095080,700,700,700,700,0
|
|
20240318,111300,14095080,700,699,700,699,3
|
|
20240318,111200,14092981,699,699,699,699,0
|
|
20240318,111100,14092981,699,699,699,699,0
|
|
20240318,111000,14092981,699,699,699,699,0
|
|
20240318,110900,14092981,699,699,699,699,0
|
|
20240318,110800,14092981,699,699,699,699,1
|
|
20240318,110700,14092282,698,698,698,698,0
|
|
20240318,110600,14092282,698,698,698,698,0
|
|
20240318,110500,14092282,698,698,698,698,80
|
|
20240318,110400,14036442,698,698,698,698,0
|
|
20240318,110300,14036442,698,698,698,698,1
|
|
20240318,110200,14035744,698,698,698,698,16
|
|
20240318,110100,14024576,698,697,698,697,29
|
|
20240318,110000,14004349,697,697,697,697,424
|
|
20240318,105900,13708821,697,697,697,697,10
|
|
20240318,105800,13701851,697,697,697,697,237
|
|
20240318,105700,13536662,697,697,697,697,27
|
|
20240318,105600,13517843,697,699,699,697,759
|
|
20240318,105500,12988749,699,699,699,699,0
|
|
20240318,105400,12988749,699,699,699,699,0
|
|
20240318,105300,12988749,699,699,699,699,3
|
|
20240318,105200,12986652,699,699,699,699,6
|
|
20240318,105100,12982458,699,699,699,699,1
|
|
20240318,105000,12981759,699,699,699,699,0
|
|
20240318,104900,12981759,699,699,699,699,35
|
|
20240318,104800,12957294,699,698,699,698,25
|
|
20240318,104700,12939843,698,698,698,698,38
|
|
20240318,104600,12913319,698,699,699,698,1036
|
|
20240318,104500,12190123,700,700,700,700,0
|
|
20240318,104400,12190123,700,700,700,700,0
|
|
20240318,104300,12190123,700,700,700,700,0
|
|
20240318,104200,12190123,700,700,700,700,0
|
|
20240318,104100,12190123,700,699,700,699,8
|
|
20240318,104000,12184530,699,699,699,699,25
|
|
20240318,103900,12167055,699,699,699,699,0
|
|
20240318,103800,12167055,699,699,699,699,14
|
|
20240318,103700,12157269,699,699,699,699,0
|
|
20240318,103600,12157269,699,699,699,699,0
|
|
20240318,103500,12157269,699,699,699,699,0
|
|
20240318,103400,12157269,699,699,699,699,0
|
|
20240318,103300,12157269,699,699,699,699,0
|
|
20240318,103200,12157269,699,699,699,699,0
|
|
20240318,103100,12157269,699,699,699,699,0
|
|
20240318,103000,12157269,699,699,699,699,0
|
|
20240318,102900,12157269,699,698,699,698,13
|
|
20240318,102800,12148194,698,699,699,698,13
|
|
20240318,102700,12139119,698,699,699,698,328
|
|
20240318,102600,11910174,698,698,698,698,0
|
|
20240318,102500,11910174,698,698,698,698,0
|
|
20240318,102400,11910174,698,698,698,698,1
|
|
20240318,102300,11909476,698,698,698,698,3
|
|
20240318,102200,11907382,698,698,698,698,3
|
|
20240318,102100,11905288,698,698,698,698,93
|
|
20240318,102000,11840374,699,699,699,699,1
|
|
20240318,101900,11839675,698,698,698,698,1
|
|
20240318,101800,11838977,698,698,698,698,15
|
|
20240318,101700,11828507,698,698,698,698,15
|
|
20240318,101600,11818037,699,700,700,698,402
|
|
20240318,101500,11536956,701,700,701,700,10
|
|
20240318,101400,11529954,700,700,700,700,0
|
|
20240318,101300,11529954,700,700,700,700,0
|
|
20240318,101200,11529954,700,700,700,700,8
|
|
20240318,101100,11524354,700,700,700,700,0
|
|
20240318,101000,11524354,700,700,700,700,0
|
|
20240318,100900,11524354,700,700,700,700,0
|
|
20240318,100800,11524354,700,700,700,700,6
|
|
20240318,100700,11520154,700,700,700,700,5
|
|
20240318,100600,11516654,700,700,700,700,10
|
|
20240318,100500,11509654,700,700,700,700,2
|
|
20240318,100400,11508254,701,701,701,701,0
|
|
20240318,100300,11508254,701,701,701,700,840
|
|
20240318,100200,10919443,701,701,701,700,14
|
|
20240318,100100,10909632,701,701,701,701,1
|
|
20240318,100000,10908931,701,701,701,701,1
|
|
20240318,095900,10908230,701,701,701,701,1
|
|
20240318,095800,10907529,700,700,700,700,0
|
|
20240318,095700,10907529,700,700,700,700,10
|
|
20240318,095600,10900529,701,701,701,701,0
|
|
20240318,095500,10900529,701,701,701,701,0
|
|
20240318,095400,10900529,701,701,701,701,0
|
|
20240318,095300,10900529,701,701,701,701,1
|
|
20240318,095200,10899828,700,700,700,700,9
|
|
20240318,095100,10893528,702,702,702,702,0
|
|
20240318,095000,10893528,702,702,702,702,0
|
|
20240318,094900,10893528,702,702,702,702,0
|
|
20240318,094800,10893528,702,702,702,702,10
|
|
20240318,094700,10886508,702,702,702,702,0
|
|
20240318,094600,10886508,702,702,702,702,0
|
|
20240318,094500,10886508,702,702,702,702,1
|
|
20240318,094400,10885806,698,699,699,698,14
|
|
20240318,094300,10876033,705,698,705,697,661
|
|
20240318,094200,10413664,699,699,699,699,130
|
|
20240318,094100,10322794,699,698,699,698,3
|
|
20240318,094000,10320699,697,697,697,697,0
|
|
20240318,093900,10320699,697,697,697,697,0
|
|
20240318,093800,10320699,697,696,697,696,79
|
|
20240318,093700,10265685,696,696,696,696,0
|
|
20240318,093600,10265685,696,695,696,695,669
|
|
20240318,093500,9800729,695,695,695,695,0
|
|
20240318,093400,9800729,695,695,695,695,1901
|
|
20240318,093300,8479534,696,696,696,696,1
|
|
20240318,093200,8478838,695,695,695,695,1
|
|
20240318,093100,8478143,696,696,696,696,178
|
|
20240318,093000,8354255,697,697,697,697,0
|
|
20240318,092900,8354255,697,697,697,697,36
|
|
20240318,092800,8329163,698,698,698,698,1
|
|
20240318,092700,8328465,697,699,699,697,669
|
|
20240318,092600,7861679,699,699,699,699,313
|
|
20240318,092500,7642892,698,702,702,698,50
|
|
20240318,092400,7607917,702,702,702,702,9
|
|
20240318,092300,7601599,702,701,702,701,48
|
|
20240318,092200,7567950,702,701,702,701,1323
|
|
20240318,092100,6640493,702,701,702,701,102
|
|
20240318,092000,6568989,703,703,703,703,0
|
|
20240318,091900,6568989,703,701,703,701,10
|
|
20240318,091800,6561971,701,701,701,701,0
|
|
20240318,091700,6561971,701,701,701,701,0
|
|
20240318,091600,6561971,701,701,701,701,1
|
|
20240318,091500,6561270,699,699,699,699,7
|
|
20240318,091400,6556377,699,699,699,699,0
|
|
20240318,091300,6556377,699,699,699,699,0
|
|
20240318,091200,6556377,699,699,699,699,195
|
|
20240318,091100,6420072,703,703,703,703,0
|
|
20240318,091000,6420072,703,703,703,703,1
|
|
20240318,090900,6419369,696,700,700,696,139
|
|
20240318,090800,6322585,709,709,709,709,0
|
|
20240318,090700,6322585,709,698,709,698,78
|
|
20240318,090600,6267939,698,698,698,698,1
|
|
20240318,090500,6267241,695,695,695,695,1907
|
|
20240318,090400,4941876,695,695,695,695,0
|
|
20240318,090300,4941876,695,695,695,695,0
|
|
20240318,090200,4941876,695,695,695,695,0
|
|
20240318,090100,4941876,695,692,695,692,1492
|
|
20240318,090000,3905065,693,695,695,693,5625
|