594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185100,223605168,700,700,700,700,2810
|
|
20240304,185000,223605168,700,700,700,700,0
|
|
20240304,184900,223605168,700,700,700,700,0
|
|
20240304,184800,223605168,700,700,700,700,0
|
|
20240304,184700,223605168,700,700,700,700,0
|
|
20240304,184600,223605168,700,700,700,700,0
|
|
20240304,184500,223605168,700,700,700,700,0
|
|
20240304,184400,223605168,700,700,700,700,0
|
|
20240304,184300,223605168,700,700,700,700,0
|
|
20240304,184200,223605168,700,700,700,700,0
|
|
20240304,184100,223605168,700,700,700,700,0
|
|
20240304,184000,223605168,700,700,700,700,0
|
|
20240304,183900,223605168,700,700,700,700,0
|
|
20240304,183800,223605168,700,700,700,700,0
|
|
20240304,183700,223605168,700,700,700,700,0
|
|
20240304,183600,223605168,700,700,700,700,0
|
|
20240304,183500,223605168,700,700,700,700,0
|
|
20240304,183400,223605168,700,700,700,700,0
|
|
20240304,183300,223605168,700,700,700,700,0
|
|
20240304,183200,223605168,700,700,700,700,0
|
|
20240304,183100,223605168,700,700,700,700,0
|
|
20240304,183000,223605168,700,700,700,700,0
|
|
20240304,182900,223605168,700,700,700,700,0
|
|
20240304,182800,223605168,700,700,700,700,0
|
|
20240304,182700,223605168,700,700,700,700,0
|
|
20240304,182600,223605168,700,700,700,700,0
|
|
20240304,182500,223605168,700,700,700,700,0
|
|
20240304,182400,223605168,700,700,700,700,0
|
|
20240304,182300,223605168,700,700,700,700,0
|
|
20240304,182200,223605168,700,700,700,700,0
|
|
20240304,182100,223605168,700,700,700,700,2810
|
|
20240304,182000,223605168,700,700,700,700,0
|
|
20240304,181900,223605168,700,700,700,700,0
|
|
20240304,181800,223605168,700,700,700,700,0
|
|
20240304,181700,223605168,700,700,700,700,0
|
|
20240304,181600,223605168,700,700,700,700,0
|
|
20240304,181500,223605168,700,700,700,700,0
|
|
20240304,181400,223605168,700,700,700,700,0
|
|
20240304,181300,223605168,700,700,700,700,0
|
|
20240304,181200,223605168,700,700,700,700,0
|
|
20240304,181100,223605168,700,700,700,700,0
|
|
20240304,181000,223605168,700,700,700,700,0
|
|
20240304,180900,223605168,700,700,700,700,0
|
|
20240304,180800,223605168,700,700,700,700,0
|
|
20240304,180700,223605168,700,700,700,700,0
|
|
20240304,180600,223605168,700,700,700,700,0
|
|
20240304,180500,223605168,700,700,700,700,0
|
|
20240304,180400,223605168,700,700,700,700,0
|
|
20240304,180300,223605168,700,700,700,700,0
|
|
20240304,180200,223605168,700,700,700,700,0
|
|
20240304,180100,223605168,700,700,700,700,0
|
|
20240304,180000,223605168,700,700,700,700,0
|
|
20240304,175900,223605168,700,700,700,700,0
|
|
20240304,175800,223605168,700,700,700,700,0
|
|
20240304,175700,223605168,700,700,700,700,0
|
|
20240304,175600,223605168,700,700,700,700,0
|
|
20240304,175500,223605168,700,700,700,700,0
|
|
20240304,175400,223605168,700,700,700,700,0
|
|
20240304,175300,223605168,700,700,700,700,0
|
|
20240304,175200,223605168,700,700,700,700,0
|
|
20240304,175100,223605168,700,700,700,700,2810
|
|
20240304,175000,223605168,700,700,700,700,0
|
|
20240304,174900,223605168,700,700,700,700,0
|
|
20240304,174800,223605168,700,700,700,700,0
|
|
20240304,174700,223605168,700,700,700,700,0
|
|
20240304,174600,223605168,700,700,700,700,0
|
|
20240304,174500,223605168,700,700,700,700,0
|
|
20240304,174400,223605168,700,700,700,700,0
|
|
20240304,174300,223605168,700,700,700,700,0
|
|
20240304,174200,223605168,700,700,700,700,0
|
|
20240304,174100,223605168,700,700,700,700,0
|
|
20240304,174000,223605168,700,700,700,700,0
|
|
20240304,173900,223605168,700,700,700,700,0
|
|
20240304,173800,223605168,700,700,700,700,0
|
|
20240304,173700,223605168,700,700,700,700,0
|
|
20240304,173600,223605168,700,700,700,700,0
|
|
20240304,173500,223605168,700,700,700,700,0
|
|
20240304,173400,223605168,700,700,700,700,0
|
|
20240304,173300,223605168,700,700,700,700,0
|
|
20240304,173200,223605168,700,700,700,700,0
|
|
20240304,173100,223605168,700,700,700,700,0
|
|
20240304,173000,223605168,700,700,700,700,0
|
|
20240304,172900,223605168,700,700,700,700,0
|
|
20240304,172800,223605168,700,700,700,700,0
|
|
20240304,172700,223605168,700,700,700,700,0
|
|
20240304,172600,223605168,700,700,700,700,0
|
|
20240304,172500,223605168,700,700,700,700,0
|
|
20240304,172400,223605168,700,700,700,700,0
|
|
20240304,172300,223605168,700,700,700,700,0
|
|
20240304,172200,223605168,700,700,700,700,0
|
|
20240304,172100,223605168,700,700,700,700,2810
|
|
20240304,172000,223605168,700,700,700,700,0
|
|
20240304,171900,223605168,700,700,700,700,0
|
|
20240304,171800,223605168,700,700,700,700,0
|
|
20240304,171700,223605168,700,700,700,700,0
|
|
20240304,171600,223605168,700,700,700,700,0
|
|
20240304,171500,223605168,700,700,700,700,0
|
|
20240304,171400,223605168,700,700,700,700,0
|
|
20240304,171300,223605168,700,700,700,700,0
|
|
20240304,171200,223605168,700,700,700,700,0
|
|
20240304,171100,223605168,700,700,700,700,0
|
|
20240304,171000,223605168,700,700,700,700,0
|
|
20240304,170900,223605168,700,700,700,700,0
|
|
20240304,170800,223605168,700,700,700,700,0
|
|
20240304,170700,223605168,700,700,700,700,0
|
|
20240304,170600,223605168,700,700,700,700,0
|
|
20240304,170500,223605168,700,700,700,700,0
|
|
20240304,170400,223605168,700,700,700,700,0
|
|
20240304,170300,223605168,700,700,700,700,0
|
|
20240304,170200,223605168,700,700,700,700,0
|
|
20240304,170100,223605168,700,700,700,700,0
|
|
20240304,170000,223605168,700,700,700,700,0
|
|
20240304,165900,223605168,700,700,700,700,0
|
|
20240304,165800,223605168,700,700,700,700,0
|
|
20240304,165700,223605168,700,700,700,700,0
|
|
20240304,165600,223605168,700,700,700,700,0
|
|
20240304,165500,223605168,700,700,700,700,0
|
|
20240304,165400,223605168,700,700,700,700,0
|
|
20240304,165300,223605168,700,700,700,700,0
|
|
20240304,165200,223605168,700,700,700,700,0
|
|
20240304,165100,223605168,700,700,700,700,2810
|
|
20240304,165000,223605168,700,700,700,700,0
|
|
20240304,164900,223605168,700,700,700,700,0
|
|
20240304,164800,223605168,700,700,700,700,0
|
|
20240304,164700,223605168,700,700,700,700,0
|
|
20240304,164600,223605168,700,700,700,700,0
|
|
20240304,164500,223605168,700,700,700,700,0
|
|
20240304,164400,223605168,700,700,700,700,0
|
|
20240304,164300,223605168,700,700,700,700,0
|
|
20240304,164200,223605168,700,700,700,700,0
|
|
20240304,164100,223605168,700,700,700,700,0
|
|
20240304,164000,223605168,700,700,700,700,0
|
|
20240304,163900,223605168,700,700,700,700,0
|
|
20240304,163800,223605168,700,700,700,700,0
|
|
20240304,163700,223605168,700,700,700,700,0
|
|
20240304,163600,223605168,700,700,700,700,0
|
|
20240304,163500,223605168,700,700,700,700,0
|
|
20240304,163400,223605168,700,700,700,700,0
|
|
20240304,163300,223605168,700,700,700,700,0
|
|
20240304,163200,223605168,700,700,700,700,0
|
|
20240304,163100,223605168,700,700,700,700,0
|
|
20240304,163000,223605168,700,700,700,700,0
|
|
20240304,162900,223605168,700,700,700,700,0
|
|
20240304,162800,223605168,700,700,700,700,0
|
|
20240304,162700,223605168,700,700,700,700,0
|
|
20240304,162600,223605168,700,700,700,700,0
|
|
20240304,162500,223605168,700,700,700,700,0
|
|
20240304,162400,223605168,700,700,700,700,0
|
|
20240304,162300,223605168,700,700,700,700,0
|
|
20240304,162200,223605168,700,700,700,700,0
|
|
20240304,162100,223605168,700,700,700,700,2810
|
|
20240304,162000,223605168,700,700,700,700,0
|
|
20240304,161900,223605168,700,700,700,700,0
|
|
20240304,161800,223605168,700,700,700,700,0
|
|
20240304,161700,223605168,700,700,700,700,0
|
|
20240304,161600,223605168,700,700,700,700,0
|
|
20240304,161500,223605168,700,700,700,700,0
|
|
20240304,161400,223605168,700,700,700,700,0
|
|
20240304,161300,223605168,700,700,700,700,0
|
|
20240304,161200,223605168,700,700,700,700,0
|
|
20240304,161100,223605168,700,700,700,700,0
|
|
20240304,161000,223605168,700,700,700,700,0
|
|
20240304,160900,223605168,700,700,700,700,0
|
|
20240304,160800,223605168,700,700,700,700,0
|
|
20240304,160700,223605168,700,700,700,700,0
|
|
20240304,160600,223605168,700,700,700,700,0
|
|
20240304,160500,223605168,700,700,700,700,0
|
|
20240304,160400,223605168,700,700,700,700,0
|
|
20240304,160300,223605168,700,700,700,700,0
|
|
20240304,160200,223605168,700,700,700,700,0
|
|
20240304,160100,223605168,700,700,700,700,0
|
|
20240304,160000,223605168,700,700,700,700,0
|
|
20240304,155900,223605168,700,700,700,700,0
|
|
20240304,155800,223605168,700,700,700,700,0
|
|
20240304,155700,223605168,700,700,700,700,0
|
|
20240304,155600,223605168,700,700,700,700,0
|
|
20240304,155500,223605168,700,700,700,700,0
|
|
20240304,155400,223605168,700,700,700,700,0
|
|
20240304,155300,223605168,700,700,700,700,0
|
|
20240304,155200,223605168,700,700,700,700,0
|
|
20240304,155100,223605168,700,700,700,700,2810
|
|
20240304,155000,223605168,700,700,700,700,0
|
|
20240304,154900,223605168,700,700,700,700,0
|
|
20240304,154800,223605168,700,700,700,700,0
|
|
20240304,154700,223605168,700,700,700,700,0
|
|
20240304,154600,223605168,700,700,700,700,0
|
|
20240304,154500,223605168,700,700,700,700,0
|
|
20240304,154400,223605168,700,700,700,700,0
|
|
20240304,154300,223605168,700,700,700,700,0
|
|
20240304,154200,223605168,700,700,700,700,0
|
|
20240304,154100,223605168,700,700,700,700,0
|
|
20240304,154000,223605168,700,700,700,700,0
|
|
20240304,153900,223605168,700,700,700,700,0
|
|
20240304,153800,223605168,700,700,700,700,0
|
|
20240304,153700,223605168,700,700,700,700,0
|
|
20240304,153600,223605168,700,700,700,700,0
|
|
20240304,153500,223605168,700,700,700,700,0
|
|
20240304,153400,223605168,700,700,700,700,0
|
|
20240304,153300,223605168,700,700,700,700,0
|
|
20240304,153200,223605168,700,700,700,700,0
|
|
20240304,153100,223605168,700,700,700,700,0
|
|
20240304,153000,223605168,700,700,700,700,2810
|
|
20240304,152900,221638168,702,702,702,702,0
|
|
20240304,152800,221638168,702,702,702,702,0
|
|
20240304,152700,221638168,702,702,702,702,0
|
|
20240304,152600,221638168,702,702,702,702,0
|
|
20240304,152500,221638168,702,702,702,702,0
|
|
20240304,152400,221638168,702,702,702,702,0
|
|
20240304,152300,221638168,702,702,702,702,0
|
|
20240304,152200,221638168,702,702,702,702,0
|
|
20240304,152100,221638168,702,702,702,702,0
|
|
20240304,152000,221638168,702,702,702,702,0
|
|
20240304,151900,221638168,702,702,702,702,0
|
|
20240304,151800,221638168,702,702,702,702,0
|
|
20240304,151700,221638168,702,702,702,702,0
|
|
20240304,151600,221638168,702,702,702,702,2101
|
|
20240304,151500,220163266,700,700,700,700,0
|
|
20240304,151400,220163266,700,700,700,700,2
|
|
20240304,151300,220161866,702,702,702,702,0
|
|
20240304,151200,220161866,702,702,702,702,0
|
|
20240304,151100,220161866,702,702,702,702,0
|
|
20240304,151000,220161866,702,702,702,702,5001
|
|
20240304,150900,216651164,700,702,702,700,115
|
|
20240304,150800,216570464,702,702,702,702,0
|
|
20240304,150700,216570464,702,702,702,702,0
|
|
20240304,150600,216570464,702,702,702,702,5
|
|
20240304,150500,216566954,702,699,702,699,201
|
|
20240304,150400,216426452,702,702,702,702,0
|
|
20240304,150300,216426452,702,700,702,700,501
|
|
20240304,150200,216075750,702,702,702,702,0
|
|
20240304,150100,216075750,702,702,702,700,103
|
|
20240304,150000,216003448,702,702,702,702,1
|
|
20240304,145900,216002746,702,702,702,702,0
|
|
20240304,145800,216002746,702,701,702,699,11
|
|
20240304,145700,215995041,700,701,701,700,1101
|
|
20240304,145600,215224340,701,701,701,700,18754
|
|
20240304,145500,202095719,702,701,702,701,128
|
|
20240304,145400,202005944,701,701,701,701,2000
|
|
20240304,145300,200603944,701,701,701,701,0
|
|
20240304,145200,200603944,701,701,701,701,5
|
|
20240304,145100,200600439,700,700,700,700,0
|
|
20240304,145000,200600439,700,702,702,700,1135
|
|
20240304,144900,199805919,702,702,702,702,0
|
|
20240304,144800,199805919,702,702,702,702,0
|
|
20240304,144700,199805919,702,701,702,701,2
|
|
20240304,144600,199804516,702,702,702,702,0
|
|
20240304,144500,199804516,702,701,702,701,11
|
|
20240304,144400,199796804,701,701,701,701,1412
|
|
20240304,144300,198806992,701,701,701,701,1400
|
|
20240304,144200,197825592,701,701,701,701,0
|
|
20240304,144100,197825592,701,701,701,701,1419
|
|
20240304,144000,196830873,701,701,701,701,5
|
|
20240304,143900,196827368,701,700,701,700,2609
|
|
20240304,143800,194999068,700,700,700,700,805
|
|
20240304,143700,194435568,701,701,701,701,0
|
|
20240304,143600,194435568,701,701,701,701,2700
|
|
20240304,143500,192542868,702,702,702,702,14
|
|
20240304,143400,192533040,702,702,702,702,37
|
|
20240304,143300,192507066,702,702,702,702,0
|
|
20240304,143200,192507066,702,702,702,702,1
|
|
20240304,143100,192506364,702,702,702,702,0
|
|
20240304,143000,192506364,702,702,702,702,0
|
|
20240304,142900,192506364,702,702,702,702,9
|
|
20240304,142800,192500046,702,702,702,702,290
|
|
20240304,142700,192296466,702,702,702,702,0
|
|
20240304,142600,192296466,702,702,702,702,0
|
|
20240304,142500,192296466,702,702,702,702,0
|
|
20240304,142400,192296466,702,702,702,702,0
|
|
20240304,142300,192296466,702,702,702,702,0
|
|
20240304,142200,192296466,702,702,702,702,0
|
|
20240304,142100,192296466,702,702,702,702,0
|
|
20240304,142000,192296466,702,700,702,700,1718
|
|
20240304,141900,191093864,700,700,700,700,1
|
|
20240304,141800,191093164,703,703,703,703,0
|
|
20240304,141700,191093164,703,701,703,701,50
|
|
20240304,141600,191058082,703,703,703,703,4
|
|
20240304,141500,191055270,701,701,701,701,0
|
|
20240304,141400,191055270,701,701,701,701,0
|
|
20240304,141300,191055270,701,701,701,701,0
|
|
20240304,141200,191055270,701,701,701,701,0
|
|
20240304,141100,191055270,701,701,701,701,0
|
|
20240304,141000,191055270,701,700,701,700,12000
|
|
20240304,140900,182645270,700,700,700,700,0
|
|
20240304,140800,182645270,700,700,700,700,0
|
|
20240304,140700,182645270,700,700,700,700,0
|
|
20240304,140600,182645270,700,700,700,700,896
|
|
20240304,140500,182018070,700,700,700,700,0
|
|
20240304,140400,182018070,700,700,700,700,1000
|
|
20240304,140300,181318070,700,700,700,700,0
|
|
20240304,140200,181318070,700,700,700,700,0
|
|
20240304,140100,181318070,700,700,700,700,1000
|
|
20240304,140000,180618070,700,700,700,700,3330
|
|
20240304,135900,178287070,701,701,701,701,5
|
|
20240304,135800,178283565,700,700,700,700,34
|
|
20240304,135700,178259765,700,700,700,700,0
|
|
20240304,135600,178259765,700,700,700,700,550
|
|
20240304,135500,177874765,700,700,700,700,117
|
|
20240304,135400,177792865,700,701,701,700,70
|
|
20240304,135300,177743835,701,699,701,699,99
|
|
20240304,135200,177674522,699,699,699,699,2000
|
|
20240304,135100,176276522,699,700,700,699,10032
|
|
20240304,135000,169264151,700,701,701,700,1005
|
|
20240304,134900,168560650,701,700,701,699,5886
|
|
20240304,134800,164445330,700,700,700,700,1010
|
|
20240304,134700,163738330,703,703,703,703,1
|
|
20240304,134600,163737627,700,700,700,700,225
|
|
20240304,134500,163580127,700,700,700,699,64
|
|
20240304,134400,163535377,699,701,701,699,5919
|
|
20240304,134300,159392077,701,700,701,700,122
|
|
20240304,134200,159306600,700,700,700,700,0
|
|
20240304,134100,159306600,700,700,700,700,29
|
|
20240304,134000,159286300,704,702,704,702,1060
|
|
20240304,133900,158540688,701,701,701,701,100
|
|
20240304,133800,158470588,700,700,700,700,165
|
|
20240304,133700,158355088,700,701,701,700,72
|
|
20240304,133600,158304678,701,702,702,701,253
|
|
20240304,133500,158127175,702,701,702,700,7000
|
|
20240304,133400,153219997,701,702,702,701,47
|
|
20240304,133300,153187040,701,701,701,701,49
|
|
20240304,133200,153152691,701,702,702,701,4814
|
|
20240304,133100,149778063,701,701,701,701,24
|
|
20240304,133000,149761239,702,702,702,702,16
|
|
20240304,132900,149750007,701,702,702,701,63
|
|
20240304,132800,149705819,702,702,702,702,1492
|
|
20240304,132700,148658435,703,703,703,703,1
|
|
20240304,132600,148657732,702,702,702,702,44
|
|
20240304,132500,148626844,701,701,701,701,0
|
|
20240304,132400,148626844,701,702,702,701,1113
|
|
20240304,132300,147845548,703,702,703,702,73
|
|
20240304,132200,147794281,702,702,702,702,0
|
|
20240304,132100,147794281,702,702,702,702,21
|
|
20240304,132000,147779539,702,702,702,702,0
|
|
20240304,131900,147779539,702,702,702,702,39
|
|
20240304,131800,147752161,702,702,702,702,34
|
|
20240304,131700,147728293,703,703,703,703,51
|
|
20240304,131600,147692440,702,702,702,702,52
|
|
20240304,131500,147655936,702,702,702,702,9
|
|
20240304,131400,147649618,702,704,704,702,14
|
|
20240304,131300,147639786,704,702,704,702,274
|
|
20240304,131200,147447436,702,702,702,702,0
|
|
20240304,131100,147447436,702,702,702,701,48
|
|
20240304,131000,147413767,702,702,702,702,0
|
|
20240304,130900,147413767,702,702,702,702,56
|
|
20240304,130800,147374455,702,702,702,702,27
|
|
20240304,130700,147355501,702,702,702,702,0
|
|
20240304,130600,147355501,702,702,702,702,49
|
|
20240304,130500,147321103,702,702,702,702,22
|
|
20240304,130400,147305659,702,701,702,701,147
|
|
20240304,130300,147202565,702,702,702,702,5
|
|
20240304,130200,147199055,704,704,704,704,1
|
|
20240304,130100,147198351,704,701,704,701,43
|
|
20240304,130000,147168148,704,702,704,700,20001
|
|
20240304,125900,133162687,702,704,704,702,44
|
|
20240304,125800,133131794,704,702,704,702,33
|
|
20240304,125700,133108626,704,703,704,703,3257
|
|
20240304,125600,130818954,704,703,704,703,47
|
|
20240304,125500,130785912,703,703,703,703,29
|
|
20240304,125400,130765525,703,703,704,703,114
|
|
20240304,125300,130685382,703,703,703,703,120
|
|
20240304,125200,130601022,704,704,704,704,94
|
|
20240304,125100,130534846,704,704,704,703,250
|
|
20240304,125000,130358879,704,703,704,703,7
|
|
20240304,124900,130353953,703,703,703,703,93
|
|
20240304,124800,130288574,703,703,704,703,77
|
|
20240304,124700,130234442,703,702,703,702,176
|
|
20240304,124600,130110816,702,702,702,702,48
|
|
20240304,124500,130077120,704,704,704,704,1
|
|
20240304,124400,130076416,702,703,704,702,2026
|
|
20240304,124300,128653173,703,703,703,703,96
|
|
20240304,124200,128585685,703,704,704,703,40
|
|
20240304,124100,128557531,704,704,704,704,113
|
|
20240304,124000,128477979,704,704,705,704,453
|
|
20240304,123900,128158667,702,702,702,702,48
|
|
20240304,123800,128124971,702,702,702,702,25
|
|
20240304,123700,128107421,702,702,702,702,0
|
|
20240304,123600,128107421,702,702,702,702,52
|
|
20240304,123500,128070917,702,702,702,702,657
|
|
20240304,123400,127609703,702,701,702,701,391
|
|
20240304,123300,127335321,701,702,702,701,46
|
|
20240304,123200,127303074,702,703,703,702,193
|
|
20240304,123100,127167537,702,702,702,702,28
|
|
20240304,123000,127147881,705,705,705,705,48
|
|
20240304,122900,127114041,703,705,705,703,90
|
|
20240304,122800,127050695,705,702,705,702,22
|
|
20240304,122700,127035248,701,701,701,701,0
|
|
20240304,122600,127035248,701,701,701,701,43
|
|
20240304,122500,127005105,705,702,705,702,200
|
|
20240304,122400,126864405,702,702,702,701,1030
|
|
20240304,122300,126142333,702,702,702,702,49
|
|
20240304,122200,126107935,701,701,701,701,0
|
|
20240304,122100,126107935,701,701,701,701,24
|
|
20240304,122000,126091111,700,700,700,700,0
|
|
20240304,121900,126091111,700,701,701,700,943
|
|
20240304,121800,125430478,705,705,705,701,43
|
|
20240304,121700,125400287,705,705,705,705,0
|
|
20240304,121600,125400287,705,701,705,701,66
|
|
20240304,121500,125353909,700,703,703,700,30345
|
|
20240304,121400,104075417,703,703,703,703,35
|
|
20240304,121300,104050812,703,703,703,703,53
|
|
20240304,121200,104013553,703,703,703,703,248
|
|
20240304,121100,103839209,703,703,703,702,1723
|
|
20240304,121000,102627961,703,703,703,703,50
|
|
20240304,120900,102592811,703,703,703,703,50
|
|
20240304,120800,102557661,702,702,702,702,23
|
|
20240304,120700,102541515,703,705,705,703,1556
|
|
20240304,120600,101447307,705,705,706,705,104
|
|
20240304,120500,101373983,705,705,705,705,46
|
|
20240304,120400,101341553,704,705,705,704,224
|
|
20240304,120300,101183657,705,705,705,705,48
|
|
20240304,120200,101149817,705,705,705,705,53
|
|
20240304,120100,101112452,704,704,704,704,26
|
|
20240304,120000,101094148,704,704,704,704,0
|
|
20240304,115900,101094148,704,705,705,704,54
|
|
20240304,115800,101056118,705,704,705,704,104
|
|
20240304,115700,100982831,705,705,705,705,0
|
|
20240304,115600,100982831,705,705,705,705,5
|
|
20240304,115500,100979306,705,705,705,705,1
|
|
20240304,115400,100978601,704,704,704,704,23
|
|
20240304,115300,100962409,704,704,704,704,55
|
|
20240304,115200,100923689,703,703,703,703,0
|
|
20240304,115100,100923689,703,703,703,703,18
|
|
20240304,115000,100911035,703,703,703,703,0
|
|
20240304,114900,100911035,703,706,706,703,50
|
|
20240304,114800,100875882,703,706,706,703,124
|
|
20240304,114700,100788410,706,706,706,706,1
|
|
20240304,114600,100787704,706,703,706,703,45
|
|
20240304,114500,100756066,702,702,702,702,0
|
|
20240304,114400,100756066,702,706,706,702,120
|
|
20240304,114300,100671466,706,702,706,702,55
|
|
20240304,114200,100632852,702,702,702,702,0
|
|
20240304,114100,100632852,702,702,702,702,19
|
|
20240304,114000,100619514,706,706,706,706,1
|
|
20240304,113900,100618808,702,705,705,702,42
|
|
20240304,113800,100589321,702,704,704,700,30032
|
|
20240304,113700,79497853,704,704,704,704,0
|
|
20240304,113600,79497853,704,704,704,704,47
|
|
20240304,113500,79464765,704,704,704,704,4
|
|
20240304,113400,79461949,704,706,706,704,27
|
|
20240304,113300,79442939,704,705,705,704,86
|
|
20240304,113200,79382351,705,705,705,705,546
|
|
20240304,113100,78997421,705,705,705,705,113
|
|
20240304,113000,78917756,705,705,705,705,203
|
|
20240304,112900,78774641,705,704,705,704,1146
|
|
20240304,112800,77967757,704,704,704,704,28
|
|
20240304,112700,77948045,705,705,705,705,2
|
|
20240304,112600,77946635,704,705,705,704,887
|
|
20240304,112500,77322074,706,706,706,706,107
|
|
20240304,112400,77246532,705,704,705,704,2196
|
|
20240304,112300,75700547,704,704,705,704,1273
|
|
20240304,112200,74804255,705,705,705,705,724
|
|
20240304,112100,74293835,706,707,707,705,38
|
|
20240304,112000,74267037,707,707,707,707,4
|
|
20240304,111900,74264209,705,705,705,705,38
|
|
20240304,111800,74237419,705,705,705,705,39
|
|
20240304,111700,74209924,705,705,705,705,0
|
|
20240304,111600,74209924,705,705,705,705,55
|
|
20240304,111500,74171149,706,706,706,706,56
|
|
20240304,111400,74131613,706,706,706,706,103
|
|
20240304,111300,74058895,707,706,707,706,126
|
|
20240304,111200,73969868,707,707,707,707,101
|
|
20240304,111100,73898461,707,706,707,706,500
|
|
20240304,111000,73545059,706,706,706,706,212
|
|
20240304,110900,73395387,705,705,705,705,62
|
|
20240304,110800,73351677,705,705,705,705,11
|
|
20240304,110700,73343922,706,706,706,706,41
|
|
20240304,110600,73314976,706,704,706,704,51
|
|
20240304,110500,73279047,705,705,705,705,152
|
|
20240304,110400,73171887,704,705,705,704,1419
|
|
20240304,110300,72172068,705,706,706,705,464
|
|
20240304,110200,71844523,705,705,705,705,0
|
|
20240304,110100,71844523,705,705,705,705,35
|
|
20240304,110000,71819848,705,705,705,705,0
|
|
20240304,105900,71819848,705,705,705,705,42
|
|
20240304,105800,71790238,705,705,705,705,31
|
|
20240304,105700,71768383,705,705,705,705,0
|
|
20240304,105600,71768383,705,706,706,705,8042
|
|
20240304,105500,66098769,706,706,706,706,1561
|
|
20240304,105400,64996703,706,706,706,706,36
|
|
20240304,105300,64971287,707,707,707,706,348
|
|
20240304,105200,64725596,707,707,707,706,3913
|
|
20240304,105100,61962614,707,707,707,707,28
|
|
20240304,105000,61942818,707,707,707,707,0
|
|
20240304,104900,61942818,707,707,707,707,44
|
|
20240304,104800,61911710,708,707,708,707,3303
|
|
20240304,104700,59576488,708,708,708,708,50
|
|
20240304,104600,59541088,708,707,708,707,3056
|
|
20240304,104500,57380495,708,707,708,707,2
|
|
20240304,104400,57379080,707,707,707,707,18
|
|
20240304,104300,57366354,708,707,708,707,105
|
|
20240304,104200,57292068,708,708,708,708,1035
|
|
20240304,104100,56559288,707,707,707,707,19
|
|
20240304,104000,56545855,708,708,708,708,102
|
|
20240304,103900,56473639,708,707,708,707,47
|
|
20240304,103800,56440408,708,706,708,706,31
|
|
20240304,103700,56418520,706,706,706,706,0
|
|
20240304,103600,56418520,706,706,708,706,143
|
|
20240304,103500,56317360,706,706,706,706,0
|
|
20240304,103400,56317360,706,708,708,706,42
|
|
20240304,103300,56287688,706,706,706,705,1938
|
|
20240304,103200,54919502,706,706,706,705,187
|
|
20240304,103100,54787563,706,706,706,706,31
|
|
20240304,103000,54765677,705,708,708,705,347
|
|
20240304,102900,54521032,706,708,708,706,52
|
|
20240304,102800,54484304,708,705,708,705,30
|
|
20240304,102700,54463151,708,706,708,706,17
|
|
20240304,102600,54451147,706,708,708,706,786
|
|
20240304,102500,53896178,707,708,708,707,5
|
|
20240304,102400,53892642,706,706,706,706,27
|
|
20240304,102300,53873580,706,706,706,705,113
|
|
20240304,102200,53793851,706,706,706,706,21
|
|
20240304,102100,53779025,706,706,706,705,78
|
|
20240304,102000,53723982,706,706,706,706,144
|
|
20240304,101900,53622318,705,706,706,705,3167
|
|
20240304,101800,51387465,706,706,706,706,24
|
|
20240304,101700,51370521,707,707,707,707,223
|
|
20240304,101600,51212860,706,707,707,706,643
|
|
20240304,101500,50758303,707,707,707,707,0
|
|
20240304,101400,50758303,707,707,707,707,29
|
|
20240304,101300,50737800,707,707,707,707,48
|
|
20240304,101200,50703864,707,707,707,707,0
|
|
20240304,101100,50703864,707,707,707,707,25
|
|
20240304,101000,50686189,708,708,708,708,1
|
|
20240304,100900,50685481,707,708,708,707,160
|
|
20240304,100800,50572254,708,708,708,706,313
|
|
20240304,100700,50350690,708,707,708,706,3362
|
|
20240304,100600,47977101,708,710,710,707,146
|
|
20240304,100500,47873575,710,706,710,706,181
|
|
20240304,100400,47745785,706,709,710,706,10081
|
|
20240304,100300,40620595,709,709,709,709,124
|
|
20240304,100200,40532679,709,710,710,709,237
|
|
20240304,100100,40364495,710,709,711,709,26
|
|
20240304,100000,40346053,710,710,710,710,0
|
|
20240304,095900,40346053,710,709,710,709,51
|
|
20240304,095800,40309893,711,709,711,709,4373
|
|
20240304,095700,37200736,709,710,710,709,150
|
|
20240304,095600,37094336,709,709,709,709,39
|
|
20240304,095500,37066685,709,710,710,709,274
|
|
20240304,095400,36872171,710,710,711,710,1137
|
|
20240304,095300,36064890,710,710,710,710,2135
|
|
20240304,095200,34549040,711,711,711,711,1000
|
|
20240304,095100,33838040,711,711,711,710,300
|
|
20240304,095000,33624768,711,711,711,711,1
|
|
20240304,094900,33624057,711,711,711,711,50
|
|
20240304,094800,33588507,712,710,712,710,24
|
|
20240304,094700,33571465,712,712,712,712,1
|
|
20240304,094600,33570753,707,708,708,707,5045
|
|
20240304,094500,30003387,714,708,714,707,5084
|
|
20240304,094400,26406018,708,711,711,707,9973
|
|
20240304,094300,19344996,711,711,711,710,341
|
|
20240304,094200,19102581,711,711,711,711,3
|
|
20240304,094100,19100448,711,711,711,711,54
|
|
20240304,094000,19062054,711,711,711,711,9
|
|
20240304,093900,19055655,711,710,711,710,1557
|
|
20240304,093800,17948691,710,711,711,710,68
|
|
20240304,093700,17900409,711,711,711,710,2046
|
|
20240304,093600,16445704,711,710,711,710,512
|
|
20240304,093500,16082172,711,711,711,711,702
|
|
20240304,093400,15583050,710,710,710,710,50
|
|
20240304,093300,15547550,711,711,711,711,69
|
|
20240304,093200,15498491,711,711,711,709,3452
|
|
20240304,093100,13048248,711,712,712,711,1315
|
|
20240304,093000,12113231,711,713,713,711,3552
|
|
20240304,092900,9583696,715,715,715,715,1
|
|
20240304,092800,9582981,713,713,713,713,1387
|
|
20240304,092700,8594050,715,715,715,715,1
|
|
20240304,092600,8593335,714,714,714,714,1029
|
|
20240304,092500,7858629,715,715,715,715,0
|
|
20240304,092400,7858629,715,715,715,715,5
|
|
20240304,092300,7855054,715,715,715,715,46
|
|
20240304,092200,7822164,715,714,715,714,969
|
|
20240304,092100,7129346,714,713,715,713,87
|
|
20240304,092000,7067159,713,715,715,713,375
|
|
20240304,091900,6799403,715,716,716,715,2
|
|
20240304,091800,6797972,714,714,714,714,100
|
|
20240304,091700,6726572,714,717,717,714,725
|
|
20240304,091600,6208708,717,717,717,717,0
|
|
20240304,091500,6208708,717,717,717,717,0
|
|
20240304,091400,6208708,717,717,717,717,2
|
|
20240304,091300,6207274,717,717,717,717,100
|
|
20240304,091200,6135574,717,714,717,714,1601
|
|
20240304,091100,4988002,714,714,714,714,186
|
|
20240304,091000,4855198,715,714,715,714,241
|
|
20240304,090900,4683116,715,715,715,715,79
|
|
20240304,090800,4626631,715,715,715,715,15
|
|
20240304,090700,4615906,714,715,718,714,40
|
|
20240304,090600,4587304,715,716,716,715,23
|
|
20240304,090500,4570838,717,718,718,717,104
|
|
20240304,090400,4496209,718,719,719,718,229
|
|
20240304,090300,4331731,720,720,720,720,1500
|
|
20240304,090200,3251731,720,726,726,720,88
|
|
20240304,090100,3188347,722,722,722,721,1110
|
|
20240304,090000,2386998,727,728,728,723,3280
|