630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192700,247531041,259,259,259,259,2077
|
|
20240307,192600,247531041,259,259,259,259,0
|
|
20240307,192500,247531041,259,259,259,259,0
|
|
20240307,192400,247531041,259,259,259,259,0
|
|
20240307,192300,247531041,259,259,259,259,0
|
|
20240307,192200,247531041,259,259,259,259,0
|
|
20240307,192100,247531041,259,259,259,259,0
|
|
20240307,192000,247531041,259,259,259,259,0
|
|
20240307,191900,247531041,259,259,259,259,0
|
|
20240307,191800,247531041,259,259,259,259,0
|
|
20240307,191700,247531041,259,259,259,259,0
|
|
20240307,191600,247531041,259,259,259,259,0
|
|
20240307,191500,247531041,259,259,259,259,0
|
|
20240307,191400,247531041,259,259,259,259,0
|
|
20240307,191300,247531041,259,259,259,259,0
|
|
20240307,191200,247531041,259,259,259,259,0
|
|
20240307,191100,247531041,259,259,259,259,0
|
|
20240307,191000,247531041,259,259,259,259,0
|
|
20240307,190900,247531041,259,259,259,259,0
|
|
20240307,190800,247531041,259,259,259,259,0
|
|
20240307,190700,247531041,259,259,259,259,0
|
|
20240307,190600,247531041,259,259,259,259,0
|
|
20240307,190500,247531041,259,259,259,259,0
|
|
20240307,190400,247531041,259,259,259,259,0
|
|
20240307,190300,247531041,259,259,259,259,0
|
|
20240307,190200,247531041,259,259,259,259,0
|
|
20240307,190100,247531041,259,259,259,259,0
|
|
20240307,190000,247531041,259,259,259,259,0
|
|
20240307,185900,247531041,259,259,259,259,0
|
|
20240307,185800,247531041,259,259,259,259,0
|
|
20240307,185700,247531041,259,259,259,259,2077
|
|
20240307,185600,247531041,259,259,259,259,0
|
|
20240307,185500,247531041,259,259,259,259,0
|
|
20240307,185400,247531041,259,259,259,259,0
|
|
20240307,185300,247531041,259,259,259,259,0
|
|
20240307,185200,247531041,259,259,259,259,0
|
|
20240307,185100,247531041,259,259,259,259,0
|
|
20240307,185000,247531041,259,259,259,259,0
|
|
20240307,184900,247531041,259,259,259,259,0
|
|
20240307,184800,247531041,259,259,259,259,0
|
|
20240307,184700,247531041,259,259,259,259,0
|
|
20240307,184600,247531041,259,259,259,259,0
|
|
20240307,184500,247531041,259,259,259,259,0
|
|
20240307,184400,247531041,259,259,259,259,0
|
|
20240307,184300,247531041,259,259,259,259,0
|
|
20240307,184200,247531041,259,259,259,259,0
|
|
20240307,184100,247531041,259,259,259,259,0
|
|
20240307,184000,247531041,259,259,259,259,0
|
|
20240307,183900,247531041,259,259,259,259,0
|
|
20240307,183800,247531041,259,259,259,259,0
|
|
20240307,183700,247531041,259,259,259,259,0
|
|
20240307,183600,247531041,259,259,259,259,0
|
|
20240307,183500,247531041,259,259,259,259,0
|
|
20240307,183400,247531041,259,259,259,259,0
|
|
20240307,183300,247531041,259,259,259,259,0
|
|
20240307,183200,247531041,259,259,259,259,0
|
|
20240307,183100,247531041,259,259,259,259,0
|
|
20240307,183000,247531041,259,259,259,259,0
|
|
20240307,182900,247531041,259,259,259,259,0
|
|
20240307,182800,247531041,259,259,259,259,0
|
|
20240307,182700,247531041,259,259,259,259,2077
|
|
20240307,182600,247531041,259,259,259,259,0
|
|
20240307,182500,247531041,259,259,259,259,0
|
|
20240307,182400,247531041,259,259,259,259,0
|
|
20240307,182300,247531041,259,259,259,259,0
|
|
20240307,182200,247531041,259,259,259,259,0
|
|
20240307,182100,247531041,259,259,259,259,0
|
|
20240307,182000,247531041,259,259,259,259,0
|
|
20240307,181900,247531041,259,259,259,259,0
|
|
20240307,181800,247531041,259,259,259,259,0
|
|
20240307,181700,247531041,259,259,259,259,0
|
|
20240307,181600,247531041,259,259,259,259,0
|
|
20240307,181500,247531041,259,259,259,259,0
|
|
20240307,181400,247531041,259,259,259,259,0
|
|
20240307,181300,247531041,259,259,259,259,0
|
|
20240307,181200,247531041,259,259,259,259,0
|
|
20240307,181100,247531041,259,259,259,259,0
|
|
20240307,181000,247531041,259,259,259,259,0
|
|
20240307,180900,247531041,259,259,259,259,0
|
|
20240307,180800,247531041,259,259,259,259,0
|
|
20240307,180700,247531041,259,259,259,259,0
|
|
20240307,180600,247531041,259,259,259,259,0
|
|
20240307,180500,247531041,259,259,259,259,0
|
|
20240307,180400,247531041,259,259,259,259,0
|
|
20240307,180300,247531041,259,259,259,259,0
|
|
20240307,180200,247531041,259,259,259,259,0
|
|
20240307,180100,247531041,259,259,259,259,0
|
|
20240307,180000,247531041,259,259,259,259,0
|
|
20240307,175900,247531041,259,259,259,259,0
|
|
20240307,175800,247531041,259,259,259,259,0
|
|
20240307,175700,247531041,259,259,259,259,2077
|
|
20240307,175600,247531041,259,259,259,259,0
|
|
20240307,175500,247531041,259,259,259,259,0
|
|
20240307,175400,247531041,259,259,259,259,0
|
|
20240307,175300,247531041,259,259,259,259,0
|
|
20240307,175200,247531041,259,259,259,259,0
|
|
20240307,175100,247531041,259,259,259,259,0
|
|
20240307,175000,247531041,259,259,259,259,0
|
|
20240307,174900,247531041,259,259,259,259,0
|
|
20240307,174800,247531041,259,259,259,259,0
|
|
20240307,174700,247531041,259,259,259,259,0
|
|
20240307,174600,247531041,259,259,259,259,0
|
|
20240307,174500,247531041,259,259,259,259,0
|
|
20240307,174400,247531041,259,259,259,259,0
|
|
20240307,174300,247531041,259,259,259,259,0
|
|
20240307,174200,247531041,259,259,259,259,0
|
|
20240307,174100,247531041,259,259,259,259,0
|
|
20240307,174000,247531041,259,259,259,259,0
|
|
20240307,173900,247531041,259,259,259,259,0
|
|
20240307,173800,247531041,259,259,259,259,0
|
|
20240307,173700,247531041,259,259,259,259,0
|
|
20240307,173600,247531041,259,259,259,259,0
|
|
20240307,173500,247531041,259,259,259,259,0
|
|
20240307,173400,247531041,259,259,259,259,0
|
|
20240307,173300,247531041,259,259,259,259,0
|
|
20240307,173200,247531041,259,259,259,259,0
|
|
20240307,173100,247531041,259,259,259,259,0
|
|
20240307,173000,247531041,259,259,259,259,0
|
|
20240307,172900,247531041,259,259,259,259,0
|
|
20240307,172800,247531041,259,259,259,259,0
|
|
20240307,172700,247531041,259,259,259,259,2077
|
|
20240307,172600,247531041,259,259,259,259,0
|
|
20240307,172500,247531041,259,259,259,259,0
|
|
20240307,172400,247531041,259,259,259,259,0
|
|
20240307,172300,247531041,259,259,259,259,0
|
|
20240307,172200,247531041,259,259,259,259,0
|
|
20240307,172100,247531041,259,259,259,259,0
|
|
20240307,172000,247531041,259,259,259,259,0
|
|
20240307,171900,247531041,259,259,259,259,0
|
|
20240307,171800,247531041,259,259,259,259,0
|
|
20240307,171700,247531041,259,259,259,259,0
|
|
20240307,171600,247531041,259,259,259,259,0
|
|
20240307,171500,247531041,259,259,259,259,0
|
|
20240307,171400,247531041,259,259,259,259,0
|
|
20240307,171300,247531041,259,259,259,259,0
|
|
20240307,171200,247531041,259,259,259,259,0
|
|
20240307,171100,247531041,259,259,259,259,0
|
|
20240307,171000,247531041,259,259,259,259,0
|
|
20240307,170900,247531041,259,259,259,259,0
|
|
20240307,170800,247531041,259,259,259,259,0
|
|
20240307,170700,247531041,259,259,259,259,0
|
|
20240307,170600,247531041,259,259,259,259,0
|
|
20240307,170500,247531041,259,259,259,259,0
|
|
20240307,170400,247531041,259,259,259,259,0
|
|
20240307,170300,247531041,259,259,259,259,0
|
|
20240307,170200,247531041,259,259,259,259,0
|
|
20240307,170100,247531041,259,259,259,259,0
|
|
20240307,170000,247531041,259,259,259,259,0
|
|
20240307,165900,247531041,259,259,259,259,0
|
|
20240307,165800,247531041,259,259,259,259,0
|
|
20240307,165700,247531041,259,259,259,259,2077
|
|
20240307,165600,247531041,259,259,259,259,0
|
|
20240307,165500,247531041,259,259,259,259,0
|
|
20240307,165400,247531041,259,259,259,259,0
|
|
20240307,165300,247531041,259,259,259,259,0
|
|
20240307,165200,247531041,259,259,259,259,0
|
|
20240307,165100,247531041,259,259,259,259,0
|
|
20240307,165000,247531041,259,259,259,259,0
|
|
20240307,164900,247531041,259,259,259,259,0
|
|
20240307,164800,247531041,259,259,259,259,0
|
|
20240307,164700,247531041,259,259,259,259,0
|
|
20240307,164600,247531041,259,259,259,259,0
|
|
20240307,164500,247531041,259,259,259,259,0
|
|
20240307,164400,247531041,259,259,259,259,0
|
|
20240307,164300,247531041,259,259,259,259,0
|
|
20240307,164200,247531041,259,259,259,259,0
|
|
20240307,164100,247531041,259,259,259,259,0
|
|
20240307,164000,247531041,259,259,259,259,0
|
|
20240307,163900,247531041,259,259,259,259,0
|
|
20240307,163800,247531041,259,259,259,259,0
|
|
20240307,163700,247531041,259,259,259,259,0
|
|
20240307,163600,247531041,259,259,259,259,0
|
|
20240307,163500,247531041,259,259,259,259,0
|
|
20240307,163400,247531041,259,259,259,259,0
|
|
20240307,163300,247531041,259,259,259,259,0
|
|
20240307,163200,247531041,259,259,259,259,0
|
|
20240307,163100,247531041,259,259,259,259,0
|
|
20240307,163000,247531041,259,259,259,259,0
|
|
20240307,162900,247531041,259,259,259,259,0
|
|
20240307,162800,247531041,259,259,259,259,0
|
|
20240307,162700,247531041,259,259,259,259,2077
|
|
20240307,162600,247531041,259,259,259,259,0
|
|
20240307,162500,247531041,259,259,259,259,0
|
|
20240307,162400,247531041,259,259,259,259,0
|
|
20240307,162300,247531041,259,259,259,259,0
|
|
20240307,162200,247531041,259,259,259,259,0
|
|
20240307,162100,247531041,259,259,259,259,0
|
|
20240307,162000,247531041,259,259,259,259,0
|
|
20240307,161900,247531041,259,259,259,259,0
|
|
20240307,161800,247531041,259,259,259,259,0
|
|
20240307,161700,247531041,259,259,259,259,0
|
|
20240307,161600,247531041,259,259,259,259,0
|
|
20240307,161500,247531041,259,259,259,259,0
|
|
20240307,161400,247531041,259,259,259,259,0
|
|
20240307,161300,247531041,259,259,259,259,0
|
|
20240307,161200,247531041,259,259,259,259,0
|
|
20240307,161100,247531041,259,259,259,259,0
|
|
20240307,161000,247531041,259,259,259,259,0
|
|
20240307,160900,247531041,259,259,259,259,0
|
|
20240307,160800,247531041,259,259,259,259,0
|
|
20240307,160700,247531041,259,259,259,259,0
|
|
20240307,160600,247531041,259,259,259,259,0
|
|
20240307,160500,247531041,259,259,259,259,0
|
|
20240307,160400,247531041,259,259,259,259,0
|
|
20240307,160300,247531041,259,259,259,259,0
|
|
20240307,160200,247531041,259,259,259,259,0
|
|
20240307,160100,247531041,259,259,259,259,0
|
|
20240307,160000,247531041,259,259,259,259,0
|
|
20240307,155900,247531041,259,259,259,259,0
|
|
20240307,155800,247531041,259,259,259,259,0
|
|
20240307,155700,247531041,259,259,259,259,2077
|
|
20240307,155600,247531041,259,259,259,259,0
|
|
20240307,155500,247531041,259,259,259,259,0
|
|
20240307,155400,247531041,259,259,259,259,0
|
|
20240307,155300,247531041,259,259,259,259,0
|
|
20240307,155200,247531041,259,259,259,259,0
|
|
20240307,155100,247531041,259,259,259,259,0
|
|
20240307,155000,247531041,259,259,259,259,0
|
|
20240307,154900,247531041,259,259,259,259,0
|
|
20240307,154800,247531041,259,259,259,259,0
|
|
20240307,154700,247531041,259,259,259,259,0
|
|
20240307,154600,247531041,259,259,259,259,0
|
|
20240307,154500,247531041,259,259,259,259,0
|
|
20240307,154400,247531041,259,259,259,259,0
|
|
20240307,154300,247531041,259,259,259,259,0
|
|
20240307,154200,247531041,259,259,259,259,0
|
|
20240307,154100,247531041,259,259,259,259,0
|
|
20240307,154000,247531041,259,259,259,259,0
|
|
20240307,153900,247531041,259,259,259,259,0
|
|
20240307,153800,247531041,259,259,259,259,0
|
|
20240307,153700,247531041,259,259,259,259,0
|
|
20240307,153600,247531041,259,259,259,259,0
|
|
20240307,153500,247531041,259,259,259,259,0
|
|
20240307,153400,247531041,259,259,259,259,0
|
|
20240307,153300,247531041,259,259,259,259,0
|
|
20240307,153200,247531041,259,259,259,259,0
|
|
20240307,153100,247531041,259,259,259,259,0
|
|
20240307,153000,247531041,259,259,259,259,2077
|
|
20240307,152900,246993098,260,260,260,260,0
|
|
20240307,152800,246993098,260,260,260,260,0
|
|
20240307,152700,246993098,260,260,260,260,0
|
|
20240307,152600,246993098,260,260,260,260,0
|
|
20240307,152500,246993098,260,260,260,260,0
|
|
20240307,152400,246993098,260,260,260,260,0
|
|
20240307,152300,246993098,260,260,260,260,0
|
|
20240307,152200,246993098,260,260,260,260,0
|
|
20240307,152100,246993098,260,260,260,260,0
|
|
20240307,152000,246993098,260,260,260,260,0
|
|
20240307,151900,246993098,260,259,261,259,11511
|
|
20240307,151800,243998525,260,260,260,260,1000
|
|
20240307,151700,243738525,260,260,260,260,0
|
|
20240307,151600,243738525,260,260,260,260,0
|
|
20240307,151500,243738525,260,259,260,259,10052
|
|
20240307,151400,241125007,260,260,260,260,4640
|
|
20240307,151300,239918607,260,260,260,260,4
|
|
20240307,151200,239917567,260,260,260,260,8
|
|
20240307,151100,239915487,260,260,260,260,3100
|
|
20240307,151000,239109487,260,260,260,260,1100
|
|
20240307,150900,238823487,260,260,260,260,0
|
|
20240307,150800,238823487,260,260,260,260,0
|
|
20240307,150700,238823487,260,260,260,260,0
|
|
20240307,150600,238823487,260,260,260,260,100
|
|
20240307,150500,238797487,260,260,260,260,0
|
|
20240307,150400,238797487,260,260,260,260,170
|
|
20240307,150300,238753287,259,259,259,259,0
|
|
20240307,150200,238753287,259,260,260,259,3013
|
|
20240307,150100,237969914,259,259,259,259,1350
|
|
20240307,150000,237620264,260,260,260,260,4305
|
|
20240307,145900,236500964,260,260,260,260,150
|
|
20240307,145800,236461964,260,260,260,260,0
|
|
20240307,145700,236461964,260,260,260,260,0
|
|
20240307,145600,236461964,260,260,260,260,0
|
|
20240307,145500,236461964,260,260,260,260,0
|
|
20240307,145400,236461964,260,260,260,260,0
|
|
20240307,145300,236461964,260,259,260,259,666
|
|
20240307,145200,236289270,259,259,259,259,742
|
|
20240307,145100,236097092,259,259,259,259,1030
|
|
20240307,145000,235830322,259,259,259,259,46
|
|
20240307,144900,235818408,259,259,259,259,4611
|
|
20240307,144800,234624159,259,260,260,259,935
|
|
20240307,144700,234381802,260,260,260,260,1
|
|
20240307,144600,234381542,259,259,259,259,100
|
|
20240307,144500,234355642,259,259,259,259,7547
|
|
20240307,144400,232400969,260,260,260,260,2003
|
|
20240307,144300,231880189,260,260,260,260,120
|
|
20240307,144200,231848989,260,260,260,260,545
|
|
20240307,144100,231707289,260,260,260,260,20
|
|
20240307,144000,231702089,260,260,260,260,16
|
|
20240307,143900,231697929,261,261,261,261,0
|
|
20240307,143800,231697929,261,260,261,260,5001
|
|
20240307,143700,230397668,259,260,260,259,1012
|
|
20240307,143600,230135551,260,260,260,260,1
|
|
20240307,143500,230135291,260,259,260,259,10000
|
|
20240307,143400,227539723,259,259,259,259,0
|
|
20240307,143300,227539723,259,259,259,259,5
|
|
20240307,143200,227538428,259,259,259,259,17
|
|
20240307,143100,227534025,259,259,259,259,129
|
|
20240307,143000,227500614,259,259,259,259,4400
|
|
20240307,142900,226361014,259,259,259,259,0
|
|
20240307,142800,226361014,259,259,259,259,0
|
|
20240307,142700,226361014,259,259,259,259,122
|
|
20240307,142600,226329416,259,259,259,259,1140
|
|
20240307,142500,226034156,259,259,259,259,11
|
|
20240307,142400,226031307,259,259,259,259,121
|
|
20240307,142300,225999968,260,260,260,260,0
|
|
20240307,142200,225999968,260,259,260,259,183
|
|
20240307,142100,225952471,259,259,259,259,288
|
|
20240307,142000,225877879,260,259,260,259,3004
|
|
20240307,141900,225096933,260,259,260,259,6073
|
|
20240307,141800,223521381,260,260,260,260,1
|
|
20240307,141700,223521121,259,259,259,259,3
|
|
20240307,141600,223520344,259,259,259,259,287
|
|
20240307,141500,223446011,259,259,259,259,214
|
|
20240307,141400,223390585,258,259,259,258,292
|
|
20240307,141300,223315199,259,259,259,259,275
|
|
20240307,141200,223243974,260,259,260,259,522
|
|
20240307,141100,223108307,260,259,260,259,3294
|
|
20240307,141000,222253661,259,259,259,259,255
|
|
20240307,140900,222187616,259,259,259,259,3555
|
|
20240307,140800,221266871,259,259,259,259,882
|
|
20240307,140700,221038433,259,259,259,259,15
|
|
20240307,140600,221034548,260,259,260,259,1236
|
|
20240307,140500,220713424,259,259,260,259,112
|
|
20240307,140400,220684415,259,259,261,259,374
|
|
20240307,140300,220587547,259,259,259,258,3665
|
|
20240307,140200,219638413,259,260,260,259,5981
|
|
20240307,140100,218087334,260,260,260,260,18188
|
|
20240307,140000,213358454,261,261,261,261,1000
|
|
20240307,135900,213097454,261,261,261,261,4928
|
|
20240307,135800,211811246,261,261,261,261,1
|
|
20240307,135700,211810985,262,262,263,262,33
|
|
20240307,135600,211802338,263,263,263,263,2
|
|
20240307,135500,211801812,262,262,262,262,100
|
|
20240307,135400,211775612,263,263,263,263,1
|
|
20240307,135300,211775349,262,262,262,262,0
|
|
20240307,135200,211775349,262,262,262,262,115
|
|
20240307,135100,211745219,262,262,262,262,1024
|
|
20240307,135000,211476931,263,262,263,262,2
|
|
20240307,134900,211476406,261,261,261,261,2506
|
|
20240307,134800,210822340,261,261,261,261,6948
|
|
20240307,134700,209008912,262,262,262,262,0
|
|
20240307,134600,209008912,262,262,262,262,2115
|
|
20240307,134500,208454782,263,263,263,263,31
|
|
20240307,134400,208446629,262,262,262,262,0
|
|
20240307,134300,208446629,262,262,262,262,297
|
|
20240307,134200,208368815,261,261,261,261,1
|
|
20240307,134100,208368554,261,261,261,261,229
|
|
20240307,134000,208308785,263,261,263,261,1001
|
|
20240307,133900,208047522,260,262,262,260,2008
|
|
20240307,133800,207523447,261,261,261,261,0
|
|
20240307,133700,207523447,261,262,262,261,213
|
|
20240307,133600,207467742,263,263,263,263,200
|
|
20240307,133500,207415142,262,262,262,262,437
|
|
20240307,133400,207300648,262,263,263,260,55050
|
|
20240307,133300,192949163,264,264,264,264,4
|
|
20240307,133200,192948107,264,264,264,264,0
|
|
20240307,133100,192948107,264,264,264,264,0
|
|
20240307,133000,192948107,264,263,264,263,8315
|
|
20240307,132900,190761261,264,264,264,264,2
|
|
20240307,132800,190760733,264,264,264,264,0
|
|
20240307,132700,190760733,264,263,264,263,13
|
|
20240307,132600,190757312,264,264,264,264,13
|
|
20240307,132500,190753880,264,264,264,264,1
|
|
20240307,132400,190753616,264,264,264,264,202
|
|
20240307,132300,190700288,264,264,264,264,340
|
|
20240307,132200,190610528,264,264,264,264,52
|
|
20240307,132100,190596800,264,264,264,264,0
|
|
20240307,132000,190596800,264,265,265,264,101
|
|
20240307,131900,190570135,265,265,265,265,0
|
|
20240307,131800,190570135,265,265,265,265,0
|
|
20240307,131700,190570135,265,265,265,265,0
|
|
20240307,131600,190570135,265,265,265,265,0
|
|
20240307,131500,190570135,265,265,265,265,700
|
|
20240307,131400,190384635,264,264,264,264,0
|
|
20240307,131300,190384635,264,264,264,264,11039
|
|
20240307,131200,187470339,265,265,265,265,0
|
|
20240307,131100,187470339,265,265,265,265,0
|
|
20240307,131000,187470339,265,265,265,265,0
|
|
20240307,130900,187470339,265,265,265,265,100
|
|
20240307,130800,187443839,265,265,265,265,0
|
|
20240307,130700,187443839,265,265,265,265,0
|
|
20240307,130600,187443839,265,265,265,265,4
|
|
20240307,130500,187442779,265,265,265,265,1
|
|
20240307,130400,187442514,265,265,265,265,0
|
|
20240307,130300,187442514,265,265,265,265,0
|
|
20240307,130200,187442514,265,265,265,265,105
|
|
20240307,130100,187414689,265,265,265,265,0
|
|
20240307,130000,187414689,265,265,265,265,0
|
|
20240307,125900,187414689,265,265,265,265,619
|
|
20240307,125800,187250654,264,264,264,264,50
|
|
20240307,125700,187237454,265,265,265,265,0
|
|
20240307,125600,187237454,265,265,265,265,0
|
|
20240307,125500,187237454,265,265,265,265,0
|
|
20240307,125400,187237454,265,264,265,264,19
|
|
20240307,125300,187232437,263,264,264,263,1538
|
|
20240307,125200,186827680,265,265,265,265,0
|
|
20240307,125100,186827680,265,265,265,265,0
|
|
20240307,125000,186827680,265,265,265,265,0
|
|
20240307,124900,186827680,265,265,265,265,0
|
|
20240307,124800,186827680,265,265,265,265,1900
|
|
20240307,124700,186324180,264,264,264,264,3
|
|
20240307,124600,186323388,265,265,265,265,0
|
|
20240307,124500,186323388,265,265,265,265,2644
|
|
20240307,124400,185622728,264,264,264,264,0
|
|
20240307,124300,185622728,264,264,264,264,0
|
|
20240307,124200,185622728,264,264,264,264,0
|
|
20240307,124100,185622728,264,264,264,264,1505
|
|
20240307,124000,185225408,265,265,265,265,0
|
|
20240307,123900,185225408,265,265,265,265,0
|
|
20240307,123800,185225408,265,265,265,265,1
|
|
20240307,123700,185225143,265,265,265,265,0
|
|
20240307,123600,185225143,265,265,265,265,0
|
|
20240307,123500,185225143,265,265,265,265,6
|
|
20240307,123400,185223553,265,265,265,265,1
|
|
20240307,123300,185223288,265,265,265,265,379
|
|
20240307,123200,185122853,265,265,265,265,1
|
|
20240307,123100,185122588,265,265,265,265,82
|
|
20240307,123000,185100858,265,265,265,265,1
|
|
20240307,122900,185100593,265,265,265,265,611
|
|
20240307,122800,184938678,265,265,265,265,0
|
|
20240307,122700,184938678,265,265,265,265,314
|
|
20240307,122600,184855468,265,265,265,265,0
|
|
20240307,122500,184855468,265,265,265,265,0
|
|
20240307,122400,184855468,265,265,265,265,2
|
|
20240307,122300,184854938,263,263,263,263,0
|
|
20240307,122200,184854938,263,263,263,263,0
|
|
20240307,122100,184854938,263,263,263,263,0
|
|
20240307,122000,184854938,263,263,263,263,142
|
|
20240307,121900,184817592,262,263,263,262,10000
|
|
20240307,121800,182194885,265,264,265,264,5
|
|
20240307,121700,182193563,265,265,265,265,3014
|
|
20240307,121600,181394853,264,264,264,264,0
|
|
20240307,121500,181394853,264,264,264,264,367
|
|
20240307,121400,181297965,263,263,263,263,0
|
|
20240307,121300,181297965,263,263,263,263,4
|
|
20240307,121200,181296913,264,264,264,264,0
|
|
20240307,121100,181296913,264,264,264,264,25
|
|
20240307,121000,181290313,264,264,264,264,2
|
|
20240307,120900,181289785,262,262,262,262,0
|
|
20240307,120800,181289785,262,262,262,262,0
|
|
20240307,120700,181289785,262,264,264,262,3000
|
|
20240307,120600,180501991,265,265,265,265,0
|
|
20240307,120500,180501991,265,265,265,265,54
|
|
20240307,120400,180487681,265,265,265,265,2
|
|
20240307,120300,180487151,265,265,265,265,1
|
|
20240307,120200,180486886,263,264,264,263,4332
|
|
20240307,120100,179347429,265,265,265,265,0
|
|
20240307,120000,179347429,265,266,266,265,34
|
|
20240307,115900,179338418,267,267,267,267,1
|
|
20240307,115800,179338151,267,267,267,265,2021
|
|
20240307,115700,178800580,267,267,267,267,0
|
|
20240307,115600,178800580,267,267,269,267,1998
|
|
20240307,115500,178264839,269,268,269,268,1065
|
|
20240307,115400,177978706,266,266,266,266,0
|
|
20240307,115300,177978706,266,266,268,266,2634
|
|
20240307,115200,177276532,264,264,265,264,1979
|
|
20240307,115100,176754075,265,265,265,262,30293
|
|
20240307,115000,168790703,265,265,265,265,0
|
|
20240307,114900,168790703,265,265,265,265,4033
|
|
20240307,114800,167721958,265,265,265,264,959
|
|
20240307,114700,167468674,265,265,265,265,3
|
|
20240307,114600,167467879,265,265,265,265,2415
|
|
20240307,114500,166827904,265,265,265,265,1
|
|
20240307,114400,166827639,264,265,265,264,1291
|
|
20240307,114300,166485572,265,265,265,265,0
|
|
20240307,114200,166485572,265,265,265,265,120
|
|
20240307,114100,166453772,265,265,265,265,10
|
|
20240307,114000,166451122,265,265,265,265,5007
|
|
20240307,113900,165124267,265,265,265,265,0
|
|
20240307,113800,165124267,265,265,265,265,31
|
|
20240307,113700,165116052,265,265,265,265,0
|
|
20240307,113600,165116052,265,265,265,265,0
|
|
20240307,113500,165116052,265,265,265,265,1
|
|
20240307,113400,165115787,264,264,264,264,0
|
|
20240307,113300,165115787,264,264,264,264,0
|
|
20240307,113200,165115787,264,264,264,264,0
|
|
20240307,113100,165115787,264,264,264,264,190
|
|
20240307,113000,165065627,263,266,266,263,7666
|
|
20240307,112900,163037070,267,266,267,265,101
|
|
20240307,112800,163010167,265,265,265,265,1521
|
|
20240307,112700,162607102,265,265,266,265,658
|
|
20240307,112600,162432175,265,266,266,265,1089
|
|
20240307,112500,162143490,265,265,265,265,1164
|
|
20240307,112400,161835030,265,265,265,265,1398
|
|
20240307,112300,161464560,266,266,266,266,1290
|
|
20240307,112200,161121420,265,265,265,265,1114
|
|
20240307,112100,160826210,266,266,266,266,6102
|
|
20240307,112000,159203078,266,267,268,266,1113
|
|
20240307,111900,158905957,266,266,266,266,0
|
|
20240307,111800,158905957,266,266,266,266,550
|
|
20240307,111700,158759657,266,267,267,266,1352
|
|
20240307,111600,158398675,267,267,267,267,51
|
|
20240307,111500,158385058,267,268,268,267,1161
|
|
20240307,111400,158075070,267,268,268,267,881
|
|
20240307,111300,157838963,269,268,269,268,1222
|
|
20240307,111200,157511465,268,269,269,268,6328
|
|
20240307,111100,155815560,268,269,269,268,116
|
|
20240307,111000,155784468,269,269,269,268,1332
|
|
20240307,110900,155427486,268,268,268,268,0
|
|
20240307,110800,155427486,268,269,269,268,1346
|
|
20240307,110700,155066755,268,269,269,268,8
|
|
20240307,110600,155064607,268,270,270,268,24
|
|
20240307,110500,155058149,268,269,269,268,2254
|
|
20240307,110400,154452768,268,268,268,268,1
|
|
20240307,110300,154452500,269,270,270,268,1586
|
|
20240307,110200,154024404,270,271,271,270,3
|
|
20240307,110100,154023592,271,271,271,270,1135
|
|
20240307,110000,153717090,272,271,272,271,2000
|
|
20240307,105900,153174344,272,271,272,271,9
|
|
20240307,105800,153171904,270,270,271,270,936
|
|
20240307,105700,152919183,271,270,271,270,2006
|
|
20240307,105600,152377557,270,270,270,270,1643
|
|
20240307,105500,151933947,271,271,271,271,35
|
|
20240307,105400,151924462,271,271,271,270,1177
|
|
20240307,105300,151606472,270,269,270,268,833
|
|
20240307,105200,151382369,269,270,270,269,5203
|
|
20240307,105100,149980068,271,271,271,271,250
|
|
20240307,105000,149912318,273,273,273,270,2354
|
|
20240307,104900,149269997,273,269,273,269,5241
|
|
20240307,104800,147855399,269,270,270,268,1934
|
|
20240307,104700,147335270,270,268,270,268,13583
|
|
20240307,104600,143674464,270,270,270,270,2435
|
|
20240307,104500,143017014,273,273,273,270,3003
|
|
20240307,104400,142202196,272,271,272,271,2291
|
|
20240307,104300,141579334,271,271,271,270,8
|
|
20240307,104200,141577167,272,272,272,272,128
|
|
20240307,104100,141542351,272,268,272,268,11339
|
|
20240307,104000,138497981,268,268,268,268,0
|
|
20240307,103900,138497981,268,268,268,268,2133
|
|
20240307,103800,137926337,270,271,271,270,4722
|
|
20240307,103700,136651097,271,274,274,271,10838
|
|
20240307,103600,133692282,275,274,275,274,224
|
|
20240307,103500,133630905,273,275,275,273,23469
|
|
20240307,103400,127215244,276,276,279,276,23286
|
|
20240307,103300,120784931,280,279,280,276,3602
|
|
20240307,103200,119777243,277,283,284,277,34139
|
|
20240307,103100,110284246,281,285,285,281,40589
|
|
20240307,103000,98768778,288,297,297,282,78500
|
|
20240307,102900,75844655,288,288,288,288,0
|
|
20240307,102800,75844655,288,288,288,288,0
|
|
20240307,102700,75844655,288,272,288,272,54903
|
|
20240307,102600,60462895,270,271,273,270,17002
|
|
20240307,102500,55868413,271,270,271,270,12381
|
|
20240307,102400,52525162,269,267,269,267,3212
|
|
20240307,102300,51664156,266,264,267,264,12619
|
|
20240307,102200,48317478,263,263,263,263,882
|
|
20240307,102100,48085512,263,263,263,263,1869
|
|
20240307,102000,47593965,263,262,263,262,28131
|
|
20240307,101900,40200559,261,261,261,261,1088
|
|
20240307,101800,39916591,261,261,261,261,7
|
|
20240307,101700,39914764,261,262,262,261,5657
|
|
20240307,101600,38434027,261,261,261,261,511
|
|
20240307,101500,38300656,261,262,262,261,4809
|
|
20240307,101400,37044507,261,262,262,261,853
|
|
20240307,101300,36821868,261,262,262,260,11669
|
|
20240307,101200,33781341,261,262,262,261,1116
|
|
20240307,101100,33489956,262,263,263,262,10874
|
|
20240307,101000,30637966,263,263,263,262,4558
|
|
20240307,100900,29443663,263,263,263,262,6553
|
|
20240307,100800,27726624,263,263,264,263,7186
|
|
20240307,100700,25836705,265,265,265,265,5
|
|
20240307,100600,25835380,265,264,265,264,114
|
|
20240307,100500,25805282,264,264,264,264,160
|
|
20240307,100400,25763042,264,264,264,264,100
|
|
20240307,100300,25736642,264,264,264,264,70
|
|
20240307,100200,25718162,264,264,264,264,0
|
|
20240307,100100,25718162,264,264,264,264,200
|
|
20240307,100000,25665362,264,264,264,264,100
|
|
20240307,095900,25638962,264,264,264,264,481
|
|
20240307,095800,25511978,265,264,265,264,21
|
|
20240307,095700,25506433,265,264,265,263,1501
|
|
20240307,095600,25111175,266,264,266,264,1501
|
|
20240307,095500,24714909,266,265,266,264,503
|
|
20240307,095400,24581626,266,265,266,265,15
|
|
20240307,095300,24577650,265,265,265,265,201
|
|
20240307,095200,24524385,265,265,265,265,1900
|
|
20240307,095100,24020885,266,265,266,265,5
|
|
20240307,095000,24019559,266,265,266,265,100
|
|
20240307,094900,23992963,266,264,266,264,123
|
|
20240307,094800,23960487,266,266,266,266,0
|
|
20240307,094700,23960487,266,266,266,266,0
|
|
20240307,094600,23960487,266,265,266,265,1376
|
|
20240307,094500,23595646,266,266,266,266,40
|
|
20240307,094400,23585006,266,266,266,266,0
|
|
20240307,094300,23585006,266,265,266,265,923
|
|
20240307,094200,23340408,265,265,265,265,100
|
|
20240307,094100,23313908,265,265,265,265,125
|
|
20240307,094000,23280783,265,265,265,265,120
|
|
20240307,093900,23248983,265,265,265,265,4
|
|
20240307,093800,23247923,264,264,264,264,1817
|
|
20240307,093700,22768235,264,264,264,264,100
|
|
20240307,093600,22741835,264,264,264,264,0
|
|
20240307,093500,22741835,264,264,264,264,77
|
|
20240307,093400,22721507,263,264,264,263,12259
|
|
20240307,093300,19497385,263,263,264,263,753
|
|
20240307,093200,19299338,264,263,264,263,15
|
|
20240307,093100,19295392,264,263,264,263,48
|
|
20240307,093000,19282758,263,264,264,263,561
|
|
20240307,092900,19134669,264,264,264,264,35
|
|
20240307,092800,19125429,265,263,265,263,1290
|
|
20240307,092700,18784269,263,263,263,263,0
|
|
20240307,092600,18784269,263,263,263,263,0
|
|
20240307,092500,18784269,263,265,265,263,780
|
|
20240307,092400,18577573,263,264,265,263,7859
|
|
20240307,092300,16502788,264,264,265,264,1502
|
|
20240307,092200,16105260,264,264,264,264,4
|
|
20240307,092100,16104204,265,265,265,264,313
|
|
20240307,092000,16021261,265,265,265,265,156
|
|
20240307,091900,15979921,265,263,265,263,12617
|
|
20240307,091800,12649030,263,263,263,263,896
|
|
20240307,091700,12413382,263,264,264,263,1943
|
|
20240307,091600,11902371,263,264,264,263,72
|
|
20240307,091500,11883365,264,264,264,264,1
|
|
20240307,091400,11883101,263,263,263,263,82
|
|
20240307,091300,11861535,263,263,263,263,2003
|
|
20240307,091200,11334746,263,263,263,263,2581
|
|
20240307,091100,10655943,262,263,263,262,1636
|
|
20240307,091000,10226811,263,262,263,262,11070
|
|
20240307,090900,7315461,264,264,264,264,806
|
|
20240307,090800,7102677,264,264,265,264,754
|
|
20240307,090700,6903620,264,265,265,264,360
|
|
20240307,090600,6808230,265,265,265,265,500
|
|
20240307,090500,6675730,265,265,265,265,3881
|
|
20240307,090400,5647265,264,264,264,264,29
|
|
20240307,090300,5639609,264,262,264,262,2715
|
|
20240307,090200,4926864,262,262,262,262,0
|
|
20240307,090100,4926864,262,264,264,262,3254
|
|
20240307,090000,4073276,265,262,265,260,15545
|