628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192500,325272810,443,443,443,443,49559
|
|
20240304,192400,325272810,443,443,443,443,0
|
|
20240304,192300,325272810,443,443,443,443,0
|
|
20240304,192200,325272810,443,443,443,443,0
|
|
20240304,192100,325272810,443,443,443,443,0
|
|
20240304,192000,325272810,443,443,443,443,0
|
|
20240304,191900,325272810,443,443,443,443,0
|
|
20240304,191800,325272810,443,443,443,443,0
|
|
20240304,191700,325272810,443,443,443,443,0
|
|
20240304,191600,325272810,443,443,443,443,0
|
|
20240304,191500,325272810,443,443,443,443,0
|
|
20240304,191400,325272810,443,443,443,443,0
|
|
20240304,191300,325272810,443,443,443,443,0
|
|
20240304,191200,325272810,443,443,443,443,0
|
|
20240304,191100,325272810,443,443,443,443,0
|
|
20240304,191000,325272810,443,443,443,443,0
|
|
20240304,190900,325272810,443,443,443,443,0
|
|
20240304,190800,325272810,443,443,443,443,0
|
|
20240304,190700,325272810,443,443,443,443,0
|
|
20240304,190600,325272810,443,443,443,443,0
|
|
20240304,190500,325272810,443,443,443,443,0
|
|
20240304,190400,325272810,443,443,443,443,0
|
|
20240304,190300,325272810,443,443,443,443,0
|
|
20240304,190200,325272810,443,443,443,443,0
|
|
20240304,190100,325272810,443,443,443,443,0
|
|
20240304,190000,325272810,443,443,443,443,0
|
|
20240304,185900,325272810,443,443,443,443,0
|
|
20240304,185800,325272810,443,443,443,443,0
|
|
20240304,185700,325272810,443,443,443,443,0
|
|
20240304,185600,325272810,443,443,443,443,0
|
|
20240304,185500,325272810,443,443,443,443,49559
|
|
20240304,185400,325272810,443,443,443,443,0
|
|
20240304,185300,325272810,443,443,443,443,0
|
|
20240304,185200,325272810,443,443,443,443,0
|
|
20240304,185100,325272810,443,443,443,443,0
|
|
20240304,185000,325272810,443,443,443,443,0
|
|
20240304,184900,325272810,443,443,443,443,0
|
|
20240304,184800,325272810,443,443,443,443,0
|
|
20240304,184700,325272810,443,443,443,443,0
|
|
20240304,184600,325272810,443,443,443,443,0
|
|
20240304,184500,325272810,443,443,443,443,0
|
|
20240304,184400,325272810,443,443,443,443,0
|
|
20240304,184300,325272810,443,443,443,443,0
|
|
20240304,184200,325272810,443,443,443,443,0
|
|
20240304,184100,325272810,443,443,443,443,0
|
|
20240304,184000,325272810,443,443,443,443,0
|
|
20240304,183900,325272810,443,443,443,443,0
|
|
20240304,183800,325272810,443,443,443,443,0
|
|
20240304,183700,325272810,443,443,443,443,0
|
|
20240304,183600,325272810,443,443,443,443,0
|
|
20240304,183500,325272810,443,443,443,443,0
|
|
20240304,183400,325272810,443,443,443,443,0
|
|
20240304,183300,325272810,443,443,443,443,0
|
|
20240304,183200,325272810,443,443,443,443,0
|
|
20240304,183100,325272810,443,443,443,443,0
|
|
20240304,183000,325272810,443,443,443,443,0
|
|
20240304,182900,325272810,443,443,443,443,0
|
|
20240304,182800,325272810,443,443,443,443,0
|
|
20240304,182700,325272810,443,443,443,443,0
|
|
20240304,182600,325272810,443,443,443,443,0
|
|
20240304,182500,325272810,443,443,443,443,49559
|
|
20240304,182400,325272810,443,443,443,443,0
|
|
20240304,182300,325272810,443,443,443,443,0
|
|
20240304,182200,325272810,443,443,443,443,0
|
|
20240304,182100,325272810,443,443,443,443,0
|
|
20240304,182000,325272810,443,443,443,443,0
|
|
20240304,181900,325272810,443,443,443,443,0
|
|
20240304,181800,325272810,443,443,443,443,0
|
|
20240304,181700,325272810,443,443,443,443,0
|
|
20240304,181600,325272810,443,443,443,443,0
|
|
20240304,181500,325272810,443,443,443,443,0
|
|
20240304,181400,325272810,443,443,443,443,0
|
|
20240304,181300,325272810,443,443,443,443,0
|
|
20240304,181200,325272810,443,443,443,443,0
|
|
20240304,181100,325272810,443,443,443,443,0
|
|
20240304,181000,325272810,443,443,443,443,0
|
|
20240304,180900,325272810,443,443,443,443,0
|
|
20240304,180800,325272810,443,443,443,443,0
|
|
20240304,180700,325272810,443,443,443,443,0
|
|
20240304,180600,325272810,443,443,443,443,0
|
|
20240304,180500,325272810,443,443,443,443,0
|
|
20240304,180400,325272810,443,443,443,443,0
|
|
20240304,180300,325272810,443,443,443,443,0
|
|
20240304,180200,325272810,443,443,443,443,0
|
|
20240304,180100,325272810,443,443,443,443,0
|
|
20240304,180000,325272810,443,443,443,443,0
|
|
20240304,175900,325272810,443,443,443,443,0
|
|
20240304,175800,325272810,443,443,443,443,0
|
|
20240304,175700,325272810,443,443,443,443,0
|
|
20240304,175600,325272810,443,443,443,443,0
|
|
20240304,175500,325272810,443,443,443,443,49559
|
|
20240304,175400,325272810,443,443,443,443,0
|
|
20240304,175300,325272810,443,443,443,443,0
|
|
20240304,175200,325272810,443,443,443,443,0
|
|
20240304,175100,325272810,443,443,443,443,0
|
|
20240304,175000,325272810,443,443,443,443,0
|
|
20240304,174900,325272810,443,443,443,443,0
|
|
20240304,174800,325272810,443,443,443,443,0
|
|
20240304,174700,325272810,443,443,443,443,0
|
|
20240304,174600,325272810,443,443,443,443,0
|
|
20240304,174500,325272810,443,443,443,443,0
|
|
20240304,174400,325272810,443,443,443,443,0
|
|
20240304,174300,325272810,443,443,443,443,0
|
|
20240304,174200,325272810,443,443,443,443,0
|
|
20240304,174100,325272810,443,443,443,443,0
|
|
20240304,174000,325272810,443,443,443,443,0
|
|
20240304,173900,325272810,443,443,443,443,0
|
|
20240304,173800,325272810,443,443,443,443,0
|
|
20240304,173700,325272810,443,443,443,443,0
|
|
20240304,173600,325272810,443,443,443,443,0
|
|
20240304,173500,325272810,443,443,443,443,0
|
|
20240304,173400,325272810,443,443,443,443,0
|
|
20240304,173300,325272810,443,443,443,443,0
|
|
20240304,173200,325272810,443,443,443,443,0
|
|
20240304,173100,325272810,443,443,443,443,0
|
|
20240304,173000,325272810,443,443,443,443,0
|
|
20240304,172900,325272810,443,443,443,443,0
|
|
20240304,172800,325272810,443,443,443,443,0
|
|
20240304,172700,325272810,443,443,443,443,0
|
|
20240304,172600,325272810,443,443,443,443,0
|
|
20240304,172500,325272810,443,443,443,443,49559
|
|
20240304,172400,325272810,443,443,443,443,0
|
|
20240304,172300,325272810,443,443,443,443,0
|
|
20240304,172200,325272810,443,443,443,443,0
|
|
20240304,172100,325272810,443,443,443,443,0
|
|
20240304,172000,325272810,443,443,443,443,0
|
|
20240304,171900,325272810,443,443,443,443,0
|
|
20240304,171800,325272810,443,443,443,443,0
|
|
20240304,171700,325272810,443,443,443,443,0
|
|
20240304,171600,325272810,443,443,443,443,0
|
|
20240304,171500,325272810,443,443,443,443,0
|
|
20240304,171400,325272810,443,443,443,443,0
|
|
20240304,171300,325272810,443,443,443,443,0
|
|
20240304,171200,325272810,443,443,443,443,0
|
|
20240304,171100,325272810,443,443,443,443,0
|
|
20240304,171000,325272810,443,443,443,443,0
|
|
20240304,170900,325272810,443,443,443,443,0
|
|
20240304,170800,325272810,443,443,443,443,0
|
|
20240304,170700,325272810,443,443,443,443,0
|
|
20240304,170600,325272810,443,443,443,443,0
|
|
20240304,170500,325272810,443,443,443,443,0
|
|
20240304,170400,325272810,443,443,443,443,0
|
|
20240304,170300,325272810,443,443,443,443,0
|
|
20240304,170200,325272810,443,443,443,443,0
|
|
20240304,170100,325272810,443,443,443,443,0
|
|
20240304,170000,325272810,443,443,443,443,0
|
|
20240304,165900,325272810,443,443,443,443,0
|
|
20240304,165800,325272810,443,443,443,443,0
|
|
20240304,165700,325272810,443,443,443,443,0
|
|
20240304,165600,325272810,443,443,443,443,0
|
|
20240304,165500,325272810,443,443,443,443,49559
|
|
20240304,165400,325272810,443,443,443,443,0
|
|
20240304,165300,325272810,443,443,443,443,0
|
|
20240304,165200,325272810,443,443,443,443,0
|
|
20240304,165100,325272810,443,443,443,443,0
|
|
20240304,165000,325272810,443,443,443,443,0
|
|
20240304,164900,325272810,443,443,443,443,0
|
|
20240304,164800,325272810,443,443,443,443,0
|
|
20240304,164700,325272810,443,443,443,443,0
|
|
20240304,164600,325272810,443,443,443,443,0
|
|
20240304,164500,325272810,443,443,443,443,0
|
|
20240304,164400,325272810,443,443,443,443,0
|
|
20240304,164300,325272810,443,443,443,443,0
|
|
20240304,164200,325272810,443,443,443,443,0
|
|
20240304,164100,325272810,443,443,443,443,0
|
|
20240304,164000,325272810,443,443,443,443,0
|
|
20240304,163900,325272810,443,443,443,443,0
|
|
20240304,163800,325272810,443,443,443,443,0
|
|
20240304,163700,325272810,443,443,443,443,0
|
|
20240304,163600,325272810,443,443,443,443,0
|
|
20240304,163500,325272810,443,443,443,443,0
|
|
20240304,163400,325272810,443,443,443,443,0
|
|
20240304,163300,325272810,443,443,443,443,0
|
|
20240304,163200,325272810,443,443,443,443,0
|
|
20240304,163100,325272810,443,443,443,443,0
|
|
20240304,163000,325272810,443,443,443,443,0
|
|
20240304,162900,325272810,443,443,443,443,0
|
|
20240304,162800,325272810,443,443,443,443,0
|
|
20240304,162700,325272810,443,443,443,443,0
|
|
20240304,162600,325272810,443,443,443,443,0
|
|
20240304,162500,325272810,443,443,443,443,49559
|
|
20240304,162400,325272810,443,443,443,443,0
|
|
20240304,162300,325272810,443,443,443,443,0
|
|
20240304,162200,325272810,443,443,443,443,0
|
|
20240304,162100,325272810,443,443,443,443,0
|
|
20240304,162000,325272810,443,443,443,443,0
|
|
20240304,161900,325272810,443,443,443,443,0
|
|
20240304,161800,325272810,443,443,443,443,0
|
|
20240304,161700,325272810,443,443,443,443,0
|
|
20240304,161600,325272810,443,443,443,443,0
|
|
20240304,161500,325272810,443,443,443,443,0
|
|
20240304,161400,325272810,443,443,443,443,0
|
|
20240304,161300,325272810,443,443,443,443,0
|
|
20240304,161200,325272810,443,443,443,443,0
|
|
20240304,161100,325272810,443,443,443,443,0
|
|
20240304,161000,325272810,443,443,443,443,0
|
|
20240304,160900,325272810,443,443,443,443,0
|
|
20240304,160800,325272810,443,443,443,443,0
|
|
20240304,160700,325272810,443,443,443,443,0
|
|
20240304,160600,325272810,443,443,443,443,0
|
|
20240304,160500,325272810,443,443,443,443,0
|
|
20240304,160400,325272810,443,443,443,443,0
|
|
20240304,160300,325272810,443,443,443,443,0
|
|
20240304,160200,325272810,443,443,443,443,0
|
|
20240304,160100,325272810,443,443,443,443,0
|
|
20240304,160000,325272810,443,443,443,443,0
|
|
20240304,155900,325272810,443,443,443,443,0
|
|
20240304,155800,325272810,443,443,443,443,0
|
|
20240304,155700,325272810,443,443,443,443,0
|
|
20240304,155600,325272810,443,443,443,443,0
|
|
20240304,155500,325272810,443,443,443,443,49559
|
|
20240304,155400,325272810,443,443,443,443,0
|
|
20240304,155300,325272810,443,443,443,443,0
|
|
20240304,155200,325272810,443,443,443,443,0
|
|
20240304,155100,325272810,443,443,443,443,0
|
|
20240304,155000,325272810,443,443,443,443,0
|
|
20240304,154900,325272810,443,443,443,443,0
|
|
20240304,154800,325272810,443,443,443,443,0
|
|
20240304,154700,325272810,443,443,443,443,0
|
|
20240304,154600,325272810,443,443,443,443,0
|
|
20240304,154500,325272810,443,443,443,443,0
|
|
20240304,154400,325272810,443,443,443,443,0
|
|
20240304,154300,325272810,443,443,443,443,0
|
|
20240304,154200,325272810,443,443,443,443,0
|
|
20240304,154100,325272810,443,443,443,443,0
|
|
20240304,154000,325272810,443,443,443,443,0
|
|
20240304,153900,325272810,443,443,443,443,0
|
|
20240304,153800,325272810,443,443,443,443,0
|
|
20240304,153700,325272810,443,443,443,443,0
|
|
20240304,153600,325272810,443,443,443,443,0
|
|
20240304,153500,325272810,443,443,443,443,0
|
|
20240304,153400,325272810,443,443,443,443,0
|
|
20240304,153300,325272810,443,443,443,443,0
|
|
20240304,153200,325272810,443,443,443,443,49559
|
|
20240304,153100,303318173,462,462,462,462,0
|
|
20240304,153000,303318173,462,462,462,462,0
|
|
20240304,152900,303318173,462,462,462,462,0
|
|
20240304,152800,303318173,462,462,462,462,0
|
|
20240304,152700,303318173,462,462,462,462,0
|
|
20240304,152600,303318173,462,462,462,462,0
|
|
20240304,152500,303318173,462,462,462,462,0
|
|
20240304,152400,303318173,462,462,462,462,0
|
|
20240304,152300,303318173,462,462,462,462,0
|
|
20240304,152200,303318173,462,462,462,462,0
|
|
20240304,152100,303318173,462,462,462,462,0
|
|
20240304,152000,303318173,462,462,462,462,0
|
|
20240304,151900,303318173,462,453,462,453,10589
|
|
20240304,151800,298454718,446,452,457,446,26497
|
|
20240304,151700,286603605,452,452,452,452,9
|
|
20240304,151600,286599537,452,451,452,451,174
|
|
20240304,151500,286520989,451,450,451,450,3221
|
|
20240304,151400,285070545,449,453,453,449,12033
|
|
20240304,151300,279650159,453,450,453,450,1412
|
|
20240304,151200,279011359,449,458,458,449,52982
|
|
20240304,151100,255064634,454,458,459,454,4866
|
|
20240304,151000,252852881,459,459,459,459,984
|
|
20240304,150900,252401225,454,458,458,454,26235
|
|
20240304,150800,240451279,458,458,458,458,101
|
|
20240304,150700,240405021,459,459,459,459,216
|
|
20240304,150600,240305877,459,459,459,459,0
|
|
20240304,150500,240305877,459,459,459,459,0
|
|
20240304,150400,240305877,459,459,459,459,237
|
|
20240304,150300,240197094,459,459,459,459,315
|
|
20240304,150200,240052509,459,459,459,459,19
|
|
20240304,150100,240043788,458,458,458,458,100
|
|
20240304,150000,239997988,458,458,458,458,52
|
|
20240304,145900,239974172,458,458,458,458,899
|
|
20240304,145800,239562430,458,458,458,458,101
|
|
20240304,145700,239516172,460,460,460,460,0
|
|
20240304,145600,239516172,460,460,461,460,24267
|
|
20240304,145500,228353322,460,458,460,458,738
|
|
20240304,145400,228015218,458,458,458,458,732
|
|
20240304,145300,227679962,457,457,457,457,1
|
|
20240304,145200,227679505,457,457,457,457,0
|
|
20240304,145100,227679505,457,457,457,457,0
|
|
20240304,145000,227679505,457,457,457,457,0
|
|
20240304,144900,227679505,457,457,457,457,0
|
|
20240304,144800,227679505,457,457,457,457,4
|
|
20240304,144700,227677677,458,458,458,458,0
|
|
20240304,144600,227677677,458,458,458,458,3
|
|
20240304,144500,227676303,457,456,457,456,2528
|
|
20240304,144400,226523235,456,456,456,456,4245
|
|
20240304,144300,224587515,455,456,456,455,4394
|
|
20240304,144200,222584719,456,456,456,456,1
|
|
20240304,144100,222584263,457,456,457,456,208
|
|
20240304,144000,222489408,456,458,458,456,220
|
|
20240304,143900,222388753,458,458,458,458,97
|
|
20240304,143800,222344327,459,458,459,458,154
|
|
20240304,143700,222273745,459,457,459,457,2492
|
|
20240304,143600,221133241,457,458,458,457,360
|
|
20240304,143500,220968391,458,458,458,458,0
|
|
20240304,143400,220968391,458,457,458,457,382
|
|
20240304,143300,220793805,457,457,457,457,0
|
|
20240304,143200,220793805,457,456,457,456,3131
|
|
20240304,143100,219365936,455,456,456,455,610
|
|
20240304,143000,219087786,456,456,456,456,20
|
|
20240304,142900,219078666,455,455,455,455,1
|
|
20240304,142800,219078211,456,456,456,456,120
|
|
20240304,142700,219023491,456,456,456,456,171
|
|
20240304,142600,218945515,456,456,456,456,20
|
|
20240304,142500,218936395,456,456,456,456,50
|
|
20240304,142400,218913595,456,456,456,456,40
|
|
20240304,142300,218895355,456,456,456,456,135
|
|
20240304,142200,218833795,456,456,456,456,689
|
|
20240304,142100,218519611,455,456,456,455,201
|
|
20240304,142000,218427956,456,456,456,456,100
|
|
20240304,141900,218382356,456,456,456,456,500
|
|
20240304,141800,218154356,456,455,456,455,152
|
|
20240304,141700,218085144,456,456,456,456,1695
|
|
20240304,141600,217312224,456,456,456,455,9749
|
|
20240304,141500,212876217,456,458,458,456,6160
|
|
20240304,141400,210066739,459,459,459,459,0
|
|
20240304,141300,210066739,459,459,459,459,0
|
|
20240304,141200,210066739,459,459,459,459,25
|
|
20240304,141100,210055264,458,458,458,458,200
|
|
20240304,141000,209963664,460,460,460,460,410
|
|
20240304,140900,209775064,460,460,460,460,14
|
|
20240304,140800,209768624,460,460,460,460,0
|
|
20240304,140700,209768624,460,460,460,460,2
|
|
20240304,140600,209767704,460,458,460,456,6620
|
|
20240304,140500,206747570,460,460,460,460,0
|
|
20240304,140400,206747570,460,460,460,460,0
|
|
20240304,140300,206747570,460,460,460,460,0
|
|
20240304,140200,206747570,460,460,460,460,0
|
|
20240304,140100,206747570,460,460,460,460,0
|
|
20240304,140000,206747570,460,460,460,460,10
|
|
20240304,135900,206742970,460,460,460,460,503
|
|
20240304,135800,206511590,460,460,460,460,11
|
|
20240304,135700,206506530,457,457,457,457,0
|
|
20240304,135600,206506530,457,457,457,457,0
|
|
20240304,135500,206506530,457,457,457,457,42
|
|
20240304,135400,206487336,460,459,460,457,309
|
|
20240304,135300,206345774,460,459,460,459,26
|
|
20240304,135200,206333839,459,459,460,459,657
|
|
20240304,135100,206031756,459,459,459,459,40
|
|
20240304,135000,206013396,459,459,459,459,0
|
|
20240304,134900,206013396,459,459,459,459,40
|
|
20240304,134800,205995036,459,459,459,459,0
|
|
20240304,134700,205995036,459,459,459,459,5
|
|
20240304,134600,205992741,459,461,461,457,3151
|
|
20240304,134500,204552674,457,459,459,457,3499
|
|
20240304,134400,202950265,461,461,461,461,0
|
|
20240304,134300,202950265,461,461,461,461,0
|
|
20240304,134200,202950265,461,461,461,461,0
|
|
20240304,134100,202950265,461,461,461,461,0
|
|
20240304,134000,202950265,461,461,461,461,100
|
|
20240304,133900,202904165,461,459,461,459,2124
|
|
20240304,133800,201929242,461,461,461,461,0
|
|
20240304,133700,201929242,461,461,461,461,0
|
|
20240304,133600,201929242,461,460,461,459,594
|
|
20240304,133500,201656006,460,461,461,460,20
|
|
20240304,133400,201646804,460,460,460,460,0
|
|
20240304,133300,201646804,460,460,460,460,1
|
|
20240304,133200,201646344,461,461,461,461,0
|
|
20240304,133100,201646344,461,461,461,461,0
|
|
20240304,133000,201646344,461,461,461,461,2
|
|
20240304,132900,201645422,461,461,461,461,0
|
|
20240304,132800,201645422,461,461,461,461,0
|
|
20240304,132700,201645422,461,461,461,461,4
|
|
20240304,132600,201643578,461,461,461,461,2000
|
|
20240304,132500,200721578,461,461,461,461,0
|
|
20240304,132400,200721578,461,460,461,460,2000
|
|
20240304,132300,199799588,460,462,462,460,3201
|
|
20240304,132200,198323127,461,461,461,461,10
|
|
20240304,132100,198318517,461,461,461,461,0
|
|
20240304,132000,198318517,461,461,461,461,1
|
|
20240304,131900,198318056,462,462,462,461,57
|
|
20240304,131800,198291771,462,462,462,462,1
|
|
20240304,131700,198291309,461,462,462,461,8142
|
|
20240304,131600,194529708,462,462,462,462,0
|
|
20240304,131500,194529708,462,461,462,461,16
|
|
20240304,131400,194522331,462,462,462,462,0
|
|
20240304,131300,194522331,462,462,462,462,0
|
|
20240304,131200,194522331,462,462,462,462,1
|
|
20240304,131100,194521869,462,462,462,462,0
|
|
20240304,131000,194521869,462,460,462,460,5089
|
|
20240304,130900,192174069,461,461,461,461,0
|
|
20240304,130800,192174069,461,461,461,461,0
|
|
20240304,130700,192174069,461,461,461,461,0
|
|
20240304,130600,192174069,461,461,461,461,0
|
|
20240304,130500,192174069,461,460,461,460,6
|
|
20240304,130400,192171304,461,461,461,461,35
|
|
20240304,130300,192155169,461,460,461,460,10
|
|
20240304,130200,192150560,460,460,460,460,0
|
|
20240304,130100,192150560,460,460,460,460,1
|
|
20240304,130000,192150100,460,460,460,460,9
|
|
20240304,125900,192145960,461,461,461,461,0
|
|
20240304,125800,192145960,461,461,461,461,0
|
|
20240304,125700,192145960,461,460,461,460,300
|
|
20240304,125600,192007694,461,461,461,460,879
|
|
20240304,125500,191602482,462,461,462,461,55
|
|
20240304,125400,191577119,461,461,461,461,60
|
|
20240304,125300,191549459,461,460,461,460,1230
|
|
20240304,125200,190982436,461,461,461,461,100
|
|
20240304,125100,190936336,461,461,461,461,100
|
|
20240304,125000,190890236,461,461,461,461,1
|
|
20240304,124900,190889775,460,460,460,460,10
|
|
20240304,124800,190885175,460,460,460,460,7
|
|
20240304,124700,190881955,458,458,458,458,0
|
|
20240304,124600,190881955,458,458,458,458,4
|
|
20240304,124500,190880123,461,461,461,461,0
|
|
20240304,124400,190880123,461,461,461,461,0
|
|
20240304,124300,190880123,461,461,461,461,0
|
|
20240304,124200,190880123,461,461,461,461,0
|
|
20240304,124100,190880123,461,461,461,461,0
|
|
20240304,124000,190880123,461,459,461,458,3001
|
|
20240304,123900,189505296,459,459,459,459,0
|
|
20240304,123800,189505296,459,459,459,459,0
|
|
20240304,123700,189505296,459,459,459,459,0
|
|
20240304,123600,189505296,459,459,459,459,272
|
|
20240304,123500,189380448,460,460,460,460,0
|
|
20240304,123400,189380448,460,462,462,460,149
|
|
20240304,123300,189311904,462,462,462,462,0
|
|
20240304,123200,189311904,462,462,462,462,0
|
|
20240304,123100,189311904,462,461,462,460,227
|
|
20240304,123000,189207457,461,461,461,461,0
|
|
20240304,122900,189207457,461,458,461,458,7027
|
|
20240304,122800,185989058,459,459,459,459,3077
|
|
20240304,122700,184576715,460,460,460,460,1825
|
|
20240304,122600,183737215,461,461,461,461,40
|
|
20240304,122500,183718775,462,462,462,462,0
|
|
20240304,122400,183718775,462,462,462,462,0
|
|
20240304,122300,183718775,462,462,462,462,0
|
|
20240304,122200,183718775,462,462,462,462,103
|
|
20240304,122100,183671189,462,462,462,462,0
|
|
20240304,122000,183671189,462,462,462,462,0
|
|
20240304,121900,183671189,462,462,462,462,4925
|
|
20240304,121800,181395839,462,461,462,461,183
|
|
20240304,121700,181311468,461,461,461,461,0
|
|
20240304,121600,181311468,461,461,461,461,0
|
|
20240304,121500,181311468,461,461,461,461,0
|
|
20240304,121400,181311468,461,461,461,461,0
|
|
20240304,121300,181311468,461,461,461,461,22
|
|
20240304,121200,181301326,462,462,462,462,10
|
|
20240304,121100,181296706,462,461,462,461,210
|
|
20240304,121000,181199886,460,460,460,460,0
|
|
20240304,120900,181199886,460,460,460,460,0
|
|
20240304,120800,181199886,460,460,460,460,64
|
|
20240304,120700,181170446,461,461,461,461,0
|
|
20240304,120600,181170446,461,461,461,461,100
|
|
20240304,120500,181124346,461,461,461,461,365
|
|
20240304,120400,180956081,460,460,460,460,0
|
|
20240304,120300,180956081,460,460,460,460,0
|
|
20240304,120200,180956081,460,460,460,460,0
|
|
20240304,120100,180956081,460,460,460,460,0
|
|
20240304,120000,180956081,460,460,460,460,2
|
|
20240304,115900,180955161,462,462,462,462,0
|
|
20240304,115800,180955161,462,462,462,462,0
|
|
20240304,115700,180955161,462,462,462,462,0
|
|
20240304,115600,180955161,462,462,462,462,0
|
|
20240304,115500,180955161,462,461,462,461,15
|
|
20240304,115400,180948232,461,461,461,461,13
|
|
20240304,115300,180942239,461,461,461,461,97
|
|
20240304,115200,180897522,460,460,461,460,1101
|
|
20240304,115100,180390862,460,460,460,460,0
|
|
20240304,115000,180390862,460,460,460,460,0
|
|
20240304,114900,180390862,460,460,460,460,0
|
|
20240304,114800,180390862,460,460,460,460,1000
|
|
20240304,114700,179930862,461,461,461,461,204
|
|
20240304,114600,179836818,461,460,461,460,601
|
|
20240304,114500,179560318,460,459,460,459,5243
|
|
20240304,114400,177153541,459,459,459,459,2040
|
|
20240304,114300,176217181,459,459,459,459,0
|
|
20240304,114200,176217181,459,459,459,459,4
|
|
20240304,114100,176215345,459,459,459,459,300
|
|
20240304,114000,176077645,458,458,458,458,32
|
|
20240304,113900,176062989,459,459,459,459,14
|
|
20240304,113800,176056563,459,459,459,459,2
|
|
20240304,113700,176055645,459,459,459,459,0
|
|
20240304,113600,176055645,459,459,459,459,15
|
|
20240304,113500,176048760,459,459,459,459,20
|
|
20240304,113400,176039580,459,458,459,458,252
|
|
20240304,113300,175924160,458,458,458,458,346
|
|
20240304,113200,175765692,458,459,459,458,1989
|
|
20240304,113100,174853060,460,458,460,458,501
|
|
20240304,113000,174622602,461,461,461,461,4
|
|
20240304,112900,174620758,460,460,460,460,1211
|
|
20240304,112800,174063698,457,458,458,457,1000
|
|
20240304,112700,173606656,462,462,462,462,0
|
|
20240304,112600,173606656,462,462,462,462,0
|
|
20240304,112500,173606656,462,462,462,462,0
|
|
20240304,112400,173606656,462,458,462,457,5260
|
|
20240304,112300,171200384,462,462,462,462,0
|
|
20240304,112200,171200384,462,462,462,462,0
|
|
20240304,112100,171200384,462,461,462,461,2006
|
|
20240304,112000,170273762,458,458,458,458,800
|
|
20240304,111900,169907362,458,458,458,458,0
|
|
20240304,111800,169907362,458,459,459,458,2298
|
|
20240304,111700,168854770,458,458,458,458,98
|
|
20240304,111600,168809886,458,458,458,458,1689
|
|
20240304,111500,168036324,461,461,461,458,4030
|
|
20240304,111400,166188728,461,461,461,461,3
|
|
20240304,111300,166187345,461,461,461,461,0
|
|
20240304,111200,166187345,461,461,461,461,0
|
|
20240304,111100,166187345,461,459,461,459,64
|
|
20240304,111000,166157904,460,460,460,460,410
|
|
20240304,110900,165969304,460,459,460,459,184
|
|
20240304,110800,165884778,461,458,461,458,2222
|
|
20240304,110700,164867081,461,459,461,459,107
|
|
20240304,110600,164817958,458,460,460,458,4102
|
|
20240304,110500,162937804,461,461,461,461,7
|
|
20240304,110400,162934577,460,459,460,459,3982
|
|
20240304,110300,161106829,459,461,461,459,5003
|
|
20240304,110200,158810446,459,459,459,459,131
|
|
20240304,110100,158750317,461,461,461,461,0
|
|
20240304,110000,158750317,461,460,461,460,9290
|
|
20240304,105900,154476905,460,460,460,460,8
|
|
20240304,105800,154473225,461,461,461,461,53
|
|
20240304,105700,154448792,461,461,461,460,176
|
|
20240304,105600,154367673,461,461,461,460,328
|
|
20240304,105500,154216481,461,461,461,461,422
|
|
20240304,105400,154021939,461,461,461,460,294
|
|
20240304,105300,153886410,461,461,461,460,355
|
|
20240304,105200,153722775,460,461,461,460,772
|
|
20240304,105100,153366887,461,463,463,461,22
|
|
20240304,105000,153356705,463,463,463,463,5
|
|
20240304,104900,153354390,464,464,464,464,25
|
|
20240304,104800,153342790,464,461,464,461,1070
|
|
20240304,104700,152846325,461,461,461,461,4
|
|
20240304,104600,152844481,463,463,463,463,30
|
|
20240304,104500,152830591,463,462,463,462,10
|
|
20240304,104400,152825962,461,461,461,461,0
|
|
20240304,104300,152825962,461,461,461,461,102
|
|
20240304,104200,152778940,461,461,461,461,8
|
|
20240304,104100,152775252,461,462,462,461,109
|
|
20240304,104000,152724903,461,462,462,461,1971
|
|
20240304,103900,151814319,462,463,463,462,177
|
|
20240304,103800,151732376,463,462,463,462,1898
|
|
20240304,103700,150853609,462,462,462,462,0
|
|
20240304,103600,150853609,462,462,462,462,24
|
|
20240304,103500,150842521,462,462,462,462,1
|
|
20240304,103400,150842059,462,462,462,462,28
|
|
20240304,103300,150829123,462,462,462,462,0
|
|
20240304,103200,150829123,462,462,462,462,102
|
|
20240304,103100,150781999,463,463,463,463,0
|
|
20240304,103000,150781999,463,463,463,463,1100
|
|
20240304,102900,150272699,463,463,463,463,200
|
|
20240304,102800,150180099,463,462,463,462,2923
|
|
20240304,102700,148827410,462,460,462,460,640
|
|
20240304,102600,148532930,460,460,460,460,1
|
|
20240304,102500,148532470,460,460,460,460,4
|
|
20240304,102400,148530630,460,460,460,460,10
|
|
20240304,102300,148526030,460,461,461,460,103
|
|
20240304,102200,148478550,460,460,460,460,169
|
|
20240304,102100,148400810,460,460,460,460,0
|
|
20240304,102000,148400810,460,460,460,460,0
|
|
20240304,101900,148400810,460,460,460,460,1038
|
|
20240304,101800,147923330,460,460,460,460,7
|
|
20240304,101700,147920110,463,463,463,463,0
|
|
20240304,101600,147920110,463,463,463,463,0
|
|
20240304,101500,147920110,463,463,463,463,1000
|
|
20240304,101400,147457110,463,463,463,463,65
|
|
20240304,101300,147427015,462,461,463,461,407
|
|
20240304,101200,147239230,465,458,465,458,24584
|
|
20240304,101100,135841277,458,457,458,457,102
|
|
20240304,101000,135794661,458,460,460,456,8360
|
|
20240304,100900,131975402,458,460,460,458,1702
|
|
20240304,100800,131194599,460,460,460,459,511
|
|
20240304,100700,130959756,460,459,460,459,129
|
|
20240304,100600,130900471,460,461,461,460,687
|
|
20240304,100500,130584447,461,462,462,461,1302
|
|
20240304,100400,129984141,462,462,462,462,46
|
|
20240304,100300,129962889,461,461,461,461,855
|
|
20240304,100200,129568734,461,461,461,461,300
|
|
20240304,100100,129430434,461,461,461,461,100
|
|
20240304,100000,129384334,460,462,464,460,44
|
|
20240304,095900,129363957,463,462,464,462,128
|
|
20240304,095800,129304700,459,462,462,459,8099
|
|
20240304,095700,125584372,463,462,463,462,371
|
|
20240304,095600,125412809,462,462,462,462,9
|
|
20240304,095500,125408651,461,462,463,461,6013
|
|
20240304,095400,122627658,461,462,462,461,10
|
|
20240304,095300,122623043,462,462,462,462,455
|
|
20240304,095200,122412833,463,463,463,463,13
|
|
20240304,095100,122406814,464,464,464,464,1000
|
|
20240304,095000,121942814,464,463,465,463,3504
|
|
20240304,094900,120316969,464,463,464,463,707
|
|
20240304,094800,119989066,463,463,464,463,114
|
|
20240304,094700,119936282,463,463,463,463,2203
|
|
20240304,094600,118916293,463,458,463,458,2255
|
|
20240304,094500,117880517,459,463,463,458,8582
|
|
20240304,094400,113933964,464,465,465,464,6430
|
|
20240304,094300,110944414,465,465,465,465,1001
|
|
20240304,094200,110478949,464,464,464,464,1013
|
|
20240304,094100,110008917,463,463,463,463,776
|
|
20240304,094000,109649629,463,463,463,463,313
|
|
20240304,093900,109504710,461,461,461,461,1385
|
|
20240304,093800,108866225,461,463,463,461,3456
|
|
20240304,093700,107270291,464,466,466,464,15147
|
|
20240304,093600,100218033,466,465,466,465,5087
|
|
20240304,093500,97848150,465,466,466,465,681
|
|
20240304,093400,97530904,466,463,466,463,17031
|
|
20240304,093300,89611072,464,464,464,464,7629
|
|
20240304,093200,86071216,463,463,464,462,3087
|
|
20240304,093100,84641451,462,462,462,462,0
|
|
20240304,093000,84641451,462,463,463,462,70
|
|
20240304,092900,84609091,463,464,464,462,3
|
|
20240304,092800,84607702,461,461,461,461,0
|
|
20240304,092700,84607702,461,462,462,461,2706
|
|
20240304,092600,83360234,462,462,462,460,3016
|
|
20240304,092500,81967353,462,462,462,462,116
|
|
20240304,092400,81913761,464,461,464,461,1850
|
|
20240304,092300,81059405,461,462,462,461,1387
|
|
20240304,092200,80419178,462,461,462,457,10754
|
|
20240304,092100,75474939,462,464,464,462,4615
|
|
20240304,092000,73341681,462,463,463,462,369
|
|
20240304,091900,73170842,462,463,463,462,45
|
|
20240304,091800,73150008,462,466,466,462,12030
|
|
20240304,091700,67583168,467,462,467,462,41963
|
|
20240304,091600,48151608,461,465,468,461,13010
|
|
20240304,091500,42125723,465,466,466,465,2953
|
|
20240304,091400,40751908,465,465,465,465,1555
|
|
20240304,091300,40028833,465,472,472,465,2080
|
|
20240304,091200,39053802,472,468,472,465,11004
|
|
20240304,091100,33927475,472,468,472,468,1314
|
|
20240304,091000,33312479,472,464,472,464,546
|
|
20240304,090900,33057083,465,471,472,465,22617
|
|
20240304,090800,22491671,471,470,471,470,6652
|
|
20240304,090700,19363252,470,471,471,470,5816
|
|
20240304,090600,16626760,471,471,471,471,10
|
|
20240304,090500,16622050,477,480,480,470,16172
|
|
20240304,090400,9004517,476,473,484,473,1329
|
|
20240304,090300,8367887,473,475,479,472,3838
|
|
20240304,090200,6551578,480,480,480,480,1060
|
|
20240304,090100,6042778,482,482,489,480,5459
|
|
20240304,090000,3416175,490,491,491,490,6954
|