603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190000,205815514,729,729,729,729,1435
|
|
20240304,185900,205815514,729,729,729,729,0
|
|
20240304,185800,205815514,729,729,729,729,0
|
|
20240304,185700,205815514,729,729,729,729,0
|
|
20240304,185600,205815514,729,729,729,729,0
|
|
20240304,185500,205815514,729,729,729,729,0
|
|
20240304,185400,205815514,729,729,729,729,0
|
|
20240304,185300,205815514,729,729,729,729,0
|
|
20240304,185200,205815514,729,729,729,729,0
|
|
20240304,185100,205815514,729,729,729,729,0
|
|
20240304,185000,205815514,729,729,729,729,0
|
|
20240304,184900,205815514,729,729,729,729,0
|
|
20240304,184800,205815514,729,729,729,729,0
|
|
20240304,184700,205815514,729,729,729,729,0
|
|
20240304,184600,205815514,729,729,729,729,0
|
|
20240304,184500,205815514,729,729,729,729,0
|
|
20240304,184400,205815514,729,729,729,729,0
|
|
20240304,184300,205815514,729,729,729,729,0
|
|
20240304,184200,205815514,729,729,729,729,0
|
|
20240304,184100,205815514,729,729,729,729,0
|
|
20240304,184000,205815514,729,729,729,729,0
|
|
20240304,183900,205815514,729,729,729,729,0
|
|
20240304,183800,205815514,729,729,729,729,0
|
|
20240304,183700,205815514,729,729,729,729,0
|
|
20240304,183600,205815514,729,729,729,729,0
|
|
20240304,183500,205815514,729,729,729,729,0
|
|
20240304,183400,205815514,729,729,729,729,0
|
|
20240304,183300,205815514,729,729,729,729,0
|
|
20240304,183200,205815514,729,729,729,729,0
|
|
20240304,183100,205815514,729,729,729,729,0
|
|
20240304,183000,205815514,729,729,729,729,1435
|
|
20240304,182900,205815514,729,729,729,729,0
|
|
20240304,182800,205815514,729,729,729,729,0
|
|
20240304,182700,205815514,729,729,729,729,0
|
|
20240304,182600,205815514,729,729,729,729,0
|
|
20240304,182500,205815514,729,729,729,729,0
|
|
20240304,182400,205815514,729,729,729,729,0
|
|
20240304,182300,205815514,729,729,729,729,0
|
|
20240304,182200,205815514,729,729,729,729,0
|
|
20240304,182100,205815514,729,729,729,729,0
|
|
20240304,182000,205815514,729,729,729,729,0
|
|
20240304,181900,205815514,729,729,729,729,0
|
|
20240304,181800,205815514,729,729,729,729,0
|
|
20240304,181700,205815514,729,729,729,729,0
|
|
20240304,181600,205815514,729,729,729,729,0
|
|
20240304,181500,205815514,729,729,729,729,0
|
|
20240304,181400,205815514,729,729,729,729,0
|
|
20240304,181300,205815514,729,729,729,729,0
|
|
20240304,181200,205815514,729,729,729,729,0
|
|
20240304,181100,205815514,729,729,729,729,0
|
|
20240304,181000,205815514,729,729,729,729,0
|
|
20240304,180900,205815514,729,729,729,729,0
|
|
20240304,180800,205815514,729,729,729,729,0
|
|
20240304,180700,205815514,729,729,729,729,0
|
|
20240304,180600,205815514,729,729,729,729,0
|
|
20240304,180500,205815514,729,729,729,729,0
|
|
20240304,180400,205815514,729,729,729,729,0
|
|
20240304,180300,205815514,729,729,729,729,0
|
|
20240304,180200,205815514,729,729,729,729,0
|
|
20240304,180100,205815514,729,729,729,729,0
|
|
20240304,180000,205815514,729,729,729,729,1435
|
|
20240304,175900,205815514,729,729,729,729,0
|
|
20240304,175800,205815514,729,729,729,729,0
|
|
20240304,175700,205815514,729,729,729,729,0
|
|
20240304,175600,205815514,729,729,729,729,0
|
|
20240304,175500,205815514,729,729,729,729,0
|
|
20240304,175400,205815514,729,729,729,729,0
|
|
20240304,175300,205815514,729,729,729,729,0
|
|
20240304,175200,205815514,729,729,729,729,0
|
|
20240304,175100,205815514,729,729,729,729,0
|
|
20240304,175000,205815514,729,729,729,729,0
|
|
20240304,174900,205815514,729,729,729,729,0
|
|
20240304,174800,205815514,729,729,729,729,0
|
|
20240304,174700,205815514,729,729,729,729,0
|
|
20240304,174600,205815514,729,729,729,729,0
|
|
20240304,174500,205815514,729,729,729,729,0
|
|
20240304,174400,205815514,729,729,729,729,0
|
|
20240304,174300,205815514,729,729,729,729,0
|
|
20240304,174200,205815514,729,729,729,729,0
|
|
20240304,174100,205815514,729,729,729,729,0
|
|
20240304,174000,205815514,729,729,729,729,0
|
|
20240304,173900,205815514,729,729,729,729,0
|
|
20240304,173800,205815514,729,729,729,729,0
|
|
20240304,173700,205815514,729,729,729,729,0
|
|
20240304,173600,205815514,729,729,729,729,0
|
|
20240304,173500,205815514,729,729,729,729,0
|
|
20240304,173400,205815514,729,729,729,729,0
|
|
20240304,173300,205815514,729,729,729,729,0
|
|
20240304,173200,205815514,729,729,729,729,0
|
|
20240304,173100,205815514,729,729,729,729,0
|
|
20240304,173000,205815514,729,729,729,729,1435
|
|
20240304,172900,205815514,729,729,729,729,0
|
|
20240304,172800,205815514,729,729,729,729,0
|
|
20240304,172700,205815514,729,729,729,729,0
|
|
20240304,172600,205815514,729,729,729,729,0
|
|
20240304,172500,205815514,729,729,729,729,0
|
|
20240304,172400,205815514,729,729,729,729,0
|
|
20240304,172300,205815514,729,729,729,729,0
|
|
20240304,172200,205815514,729,729,729,729,0
|
|
20240304,172100,205815514,729,729,729,729,0
|
|
20240304,172000,205815514,729,729,729,729,0
|
|
20240304,171900,205815514,729,729,729,729,0
|
|
20240304,171800,205815514,729,729,729,729,0
|
|
20240304,171700,205815514,729,729,729,729,0
|
|
20240304,171600,205815514,729,729,729,729,0
|
|
20240304,171500,205815514,729,729,729,729,0
|
|
20240304,171400,205815514,729,729,729,729,0
|
|
20240304,171300,205815514,729,729,729,729,0
|
|
20240304,171200,205815514,729,729,729,729,0
|
|
20240304,171100,205815514,729,729,729,729,0
|
|
20240304,171000,205815514,729,729,729,729,0
|
|
20240304,170900,205815514,729,729,729,729,0
|
|
20240304,170800,205815514,729,729,729,729,0
|
|
20240304,170700,205815514,729,729,729,729,0
|
|
20240304,170600,205815514,729,729,729,729,0
|
|
20240304,170500,205815514,729,729,729,729,0
|
|
20240304,170400,205815514,729,729,729,729,0
|
|
20240304,170300,205815514,729,729,729,729,0
|
|
20240304,170200,205815514,729,729,729,729,0
|
|
20240304,170100,205815514,729,729,729,729,0
|
|
20240304,170000,205815514,729,729,729,729,1435
|
|
20240304,165900,205815514,729,729,729,729,0
|
|
20240304,165800,205815514,729,729,729,729,0
|
|
20240304,165700,205815514,729,729,729,729,0
|
|
20240304,165600,205815514,729,729,729,729,0
|
|
20240304,165500,205815514,729,729,729,729,0
|
|
20240304,165400,205815514,729,729,729,729,0
|
|
20240304,165300,205815514,729,729,729,729,0
|
|
20240304,165200,205815514,729,729,729,729,0
|
|
20240304,165100,205815514,729,729,729,729,0
|
|
20240304,165000,205815514,729,729,729,729,0
|
|
20240304,164900,205815514,729,729,729,729,0
|
|
20240304,164800,205815514,729,729,729,729,0
|
|
20240304,164700,205815514,729,729,729,729,0
|
|
20240304,164600,205815514,729,729,729,729,0
|
|
20240304,164500,205815514,729,729,729,729,0
|
|
20240304,164400,205815514,729,729,729,729,0
|
|
20240304,164300,205815514,729,729,729,729,0
|
|
20240304,164200,205815514,729,729,729,729,0
|
|
20240304,164100,205815514,729,729,729,729,0
|
|
20240304,164000,205815514,729,729,729,729,0
|
|
20240304,163900,205815514,729,729,729,729,0
|
|
20240304,163800,205815514,729,729,729,729,0
|
|
20240304,163700,205815514,729,729,729,729,0
|
|
20240304,163600,205815514,729,729,729,729,0
|
|
20240304,163500,205815514,729,729,729,729,0
|
|
20240304,163400,205815514,729,729,729,729,0
|
|
20240304,163300,205815514,729,729,729,729,0
|
|
20240304,163200,205815514,729,729,729,729,0
|
|
20240304,163100,205815514,729,729,729,729,0
|
|
20240304,163000,205815514,729,729,729,729,1435
|
|
20240304,162900,205815514,729,729,729,729,0
|
|
20240304,162800,205815514,729,729,729,729,0
|
|
20240304,162700,205815514,729,729,729,729,0
|
|
20240304,162600,205815514,729,729,729,729,0
|
|
20240304,162500,205815514,729,729,729,729,0
|
|
20240304,162400,205815514,729,729,729,729,0
|
|
20240304,162300,205815514,729,729,729,729,0
|
|
20240304,162200,205815514,729,729,729,729,0
|
|
20240304,162100,205815514,729,729,729,729,0
|
|
20240304,162000,205815514,729,729,729,729,0
|
|
20240304,161900,205815514,729,729,729,729,0
|
|
20240304,161800,205815514,729,729,729,729,0
|
|
20240304,161700,205815514,729,729,729,729,0
|
|
20240304,161600,205815514,729,729,729,729,0
|
|
20240304,161500,205815514,729,729,729,729,0
|
|
20240304,161400,205815514,729,729,729,729,0
|
|
20240304,161300,205815514,729,729,729,729,0
|
|
20240304,161200,205815514,729,729,729,729,0
|
|
20240304,161100,205815514,729,729,729,729,0
|
|
20240304,161000,205815514,729,729,729,729,0
|
|
20240304,160900,205815514,729,729,729,729,0
|
|
20240304,160800,205815514,729,729,729,729,0
|
|
20240304,160700,205815514,729,729,729,729,0
|
|
20240304,160600,205815514,729,729,729,729,0
|
|
20240304,160500,205815514,729,729,729,729,0
|
|
20240304,160400,205815514,729,729,729,729,0
|
|
20240304,160300,205815514,729,729,729,729,0
|
|
20240304,160200,205815514,729,729,729,729,0
|
|
20240304,160100,205815514,729,729,729,729,0
|
|
20240304,160000,205815514,729,729,729,729,1435
|
|
20240304,155900,205815514,729,729,729,729,0
|
|
20240304,155800,205815514,729,729,729,729,0
|
|
20240304,155700,205815514,729,729,729,729,0
|
|
20240304,155600,205815514,729,729,729,729,0
|
|
20240304,155500,205815514,729,729,729,729,0
|
|
20240304,155400,205815514,729,729,729,729,0
|
|
20240304,155300,205815514,729,729,729,729,0
|
|
20240304,155200,205815514,729,729,729,729,0
|
|
20240304,155100,205815514,729,729,729,729,0
|
|
20240304,155000,205815514,729,729,729,729,0
|
|
20240304,154900,205815514,729,729,729,729,0
|
|
20240304,154800,205815514,729,729,729,729,0
|
|
20240304,154700,205815514,729,729,729,729,0
|
|
20240304,154600,205815514,729,729,729,729,0
|
|
20240304,154500,205815514,729,729,729,729,0
|
|
20240304,154400,205815514,729,729,729,729,0
|
|
20240304,154300,205815514,729,729,729,729,0
|
|
20240304,154200,205815514,729,729,729,729,0
|
|
20240304,154100,205815514,729,729,729,729,0
|
|
20240304,154000,205815514,729,729,729,729,0
|
|
20240304,153900,205815514,729,729,729,729,0
|
|
20240304,153800,205815514,729,729,729,729,0
|
|
20240304,153700,205815514,729,729,729,729,0
|
|
20240304,153600,205815514,729,729,729,729,0
|
|
20240304,153500,205815514,729,729,729,729,0
|
|
20240304,153400,205815514,729,729,729,729,0
|
|
20240304,153300,205815514,729,729,729,729,0
|
|
20240304,153200,205815514,729,729,729,729,0
|
|
20240304,153100,205815514,729,729,729,729,0
|
|
20240304,153000,205815514,729,729,729,729,2870
|
|
20240304,152900,204769399,726,726,726,726,0
|
|
20240304,152800,204769399,726,726,726,726,0
|
|
20240304,152700,204769399,726,726,726,726,0
|
|
20240304,152600,204769399,726,726,726,726,0
|
|
20240304,152500,204769399,726,726,726,726,0
|
|
20240304,152400,204769399,726,726,726,726,0
|
|
20240304,152300,204769399,726,726,726,726,0
|
|
20240304,152200,204769399,726,726,726,726,0
|
|
20240304,152100,204769399,726,726,726,726,0
|
|
20240304,152000,204769399,726,726,726,726,0
|
|
20240304,151900,204769399,726,729,729,720,492
|
|
20240304,151800,204414955,729,729,729,729,2
|
|
20240304,151700,204413497,729,731,731,729,84
|
|
20240304,151600,204352095,718,725,725,718,1646
|
|
20240304,151500,203163875,734,733,734,732,780
|
|
20240304,151400,202591789,733,727,734,727,33042
|
|
20240304,151300,178362802,727,724,728,721,1661
|
|
20240304,151200,177158025,724,719,724,719,5584
|
|
20240304,151100,173139303,719,719,719,719,88
|
|
20240304,151000,173076031,719,717,719,717,9860
|
|
20240304,150900,165990287,717,716,717,713,6159
|
|
20240304,150800,161576936,716,716,716,716,3130
|
|
20240304,150700,159335856,716,713,716,713,435
|
|
20240304,150600,159025398,713,713,713,713,4127
|
|
20240304,150500,156082847,713,713,713,712,1390
|
|
20240304,150400,155091836,713,713,713,713,1
|
|
20240304,150300,155091123,711,711,711,711,6
|
|
20240304,150200,155086857,711,712,713,711,442
|
|
20240304,150100,154772154,713,712,713,712,68
|
|
20240304,150000,154723735,713,712,713,712,61
|
|
20240304,145900,154680302,712,712,712,712,680
|
|
20240304,145800,154196142,713,713,713,713,0
|
|
20240304,145700,154196142,713,713,713,713,0
|
|
20240304,145600,154196142,713,712,713,712,725
|
|
20240304,145500,153679530,711,711,711,711,0
|
|
20240304,145400,153679530,711,711,711,711,1186
|
|
20240304,145300,152836284,712,711,712,711,30
|
|
20240304,145200,152814928,713,713,713,713,0
|
|
20240304,145100,152814928,713,713,713,713,0
|
|
20240304,145000,152814928,713,713,713,713,0
|
|
20240304,144900,152814928,713,713,713,713,0
|
|
20240304,144800,152814928,713,713,713,713,0
|
|
20240304,144700,152814928,713,713,713,713,300
|
|
20240304,144600,152601028,713,713,713,713,2
|
|
20240304,144500,152599602,711,711,711,711,176
|
|
20240304,144400,152474466,713,713,713,713,10
|
|
20240304,144300,152467336,713,713,713,713,4
|
|
20240304,144200,152464484,713,713,713,713,4
|
|
20240304,144100,152461632,713,713,713,713,8
|
|
20240304,144000,152455928,713,713,713,713,2004
|
|
20240304,143900,151027076,713,713,713,713,21
|
|
20240304,143800,151012103,713,713,713,713,4
|
|
20240304,143700,151009251,713,713,713,713,50
|
|
20240304,143600,150973601,713,713,713,713,4
|
|
20240304,143500,150970749,711,711,711,711,508
|
|
20240304,143400,150609561,713,713,713,713,200
|
|
20240304,143300,150466961,713,713,713,713,29
|
|
20240304,143200,150446284,713,713,713,713,0
|
|
20240304,143100,150446284,713,713,713,713,0
|
|
20240304,143000,150446284,713,713,713,713,0
|
|
20240304,142900,150446284,713,713,713,713,666
|
|
20240304,142800,149971426,713,713,713,713,134
|
|
20240304,142700,149875884,714,714,714,714,0
|
|
20240304,142600,149875884,714,714,714,714,0
|
|
20240304,142500,149875884,714,714,714,714,0
|
|
20240304,142400,149875884,714,714,714,714,20
|
|
20240304,142300,149861604,714,714,714,714,0
|
|
20240304,142200,149861604,714,714,714,714,0
|
|
20240304,142100,149861604,714,714,714,714,0
|
|
20240304,142000,149861604,714,714,714,714,0
|
|
20240304,141900,149861604,714,714,714,714,0
|
|
20240304,141800,149861604,714,714,714,714,15
|
|
20240304,141700,149850894,713,713,713,713,0
|
|
20240304,141600,149850894,713,713,713,713,0
|
|
20240304,141500,149850894,713,713,713,713,1
|
|
20240304,141400,149850181,713,713,713,709,5713
|
|
20240304,141300,145776816,713,713,713,713,400
|
|
20240304,141200,145491616,710,710,710,710,500
|
|
20240304,141100,145136616,712,712,712,712,0
|
|
20240304,141000,145136616,712,712,712,712,200
|
|
20240304,140900,144994216,715,710,715,710,281
|
|
20240304,140800,144793317,715,714,715,714,500
|
|
20240304,140700,144435994,715,715,715,715,0
|
|
20240304,140600,144435994,715,715,715,715,811
|
|
20240304,140500,143856129,715,711,715,709,8488
|
|
20240304,140400,137834562,709,713,713,709,11666
|
|
20240304,140300,129536218,714,714,714,714,0
|
|
20240304,140200,129536218,714,717,717,714,3257
|
|
20240304,140100,127208073,719,719,719,719,3
|
|
20240304,140000,127205916,719,719,719,719,0
|
|
20240304,135900,127205916,719,719,719,719,0
|
|
20240304,135800,127205916,719,719,719,719,115
|
|
20240304,135700,127123231,719,719,719,719,0
|
|
20240304,135600,127123231,719,719,719,719,0
|
|
20240304,135500,127123231,719,719,719,719,0
|
|
20240304,135400,127123231,719,719,719,719,0
|
|
20240304,135300,127123231,719,719,719,719,100
|
|
20240304,135200,127051331,719,719,719,719,0
|
|
20240304,135100,127051331,719,719,719,719,100
|
|
20240304,135000,126979431,719,719,719,719,0
|
|
20240304,134900,126979431,719,719,719,719,0
|
|
20240304,134800,126979431,719,719,719,719,100
|
|
20240304,134700,126907531,719,719,719,719,0
|
|
20240304,134600,126907531,719,719,719,719,0
|
|
20240304,134500,126907531,719,719,719,719,0
|
|
20240304,134400,126907531,719,719,719,719,0
|
|
20240304,134300,126907531,719,719,719,719,0
|
|
20240304,134200,126907531,719,719,719,719,0
|
|
20240304,134100,126907531,719,719,719,719,1
|
|
20240304,134000,126906812,715,715,715,715,0
|
|
20240304,133900,126906812,715,715,715,715,3973
|
|
20240304,133800,124066117,715,715,715,714,1085
|
|
20240304,133700,123290624,715,716,716,715,24587
|
|
20240304,133600,105705710,719,719,719,719,44
|
|
20240304,133500,105674074,719,719,719,719,0
|
|
20240304,133400,105674074,719,719,719,719,1
|
|
20240304,133300,105673355,716,716,716,716,0
|
|
20240304,133200,105673355,716,716,716,716,2000
|
|
20240304,133100,104241355,719,719,719,719,0
|
|
20240304,133000,104241355,719,719,719,719,1
|
|
20240304,132900,104240636,719,719,719,719,116
|
|
20240304,132800,104157232,716,716,716,716,0
|
|
20240304,132700,104157232,716,716,716,716,0
|
|
20240304,132600,104157232,716,717,717,716,939
|
|
20240304,132500,103484596,717,718,718,717,18
|
|
20240304,132400,103471688,720,720,720,720,0
|
|
20240304,132300,103471688,720,720,720,720,300
|
|
20240304,132200,103255688,717,717,717,717,0
|
|
20240304,132100,103255688,717,717,717,717,0
|
|
20240304,132000,103255688,717,718,718,717,700
|
|
20240304,131900,102753266,720,720,720,720,0
|
|
20240304,131800,102753266,720,720,720,720,50
|
|
20240304,131700,102717266,720,720,720,720,11
|
|
20240304,131600,102709346,720,720,720,720,0
|
|
20240304,131500,102709346,720,720,720,720,1212
|
|
20240304,131400,101836706,720,720,720,720,0
|
|
20240304,131300,101836706,720,719,720,719,3
|
|
20240304,131200,101834547,720,719,720,719,101
|
|
20240304,131100,101761927,719,719,719,719,0
|
|
20240304,131000,101761927,719,719,719,719,0
|
|
20240304,130900,101761927,719,719,719,719,5
|
|
20240304,130800,101758332,719,719,719,719,0
|
|
20240304,130700,101758332,719,719,719,719,0
|
|
20240304,130600,101758332,719,719,719,719,50
|
|
20240304,130500,101722382,719,719,719,719,0
|
|
20240304,130400,101722382,719,719,719,719,0
|
|
20240304,130300,101722382,719,719,719,719,0
|
|
20240304,130200,101722382,719,719,719,718,2528
|
|
20240304,130100,99904819,719,719,719,719,0
|
|
20240304,130000,99904819,719,719,719,719,0
|
|
20240304,125900,99904819,719,719,719,719,0
|
|
20240304,125800,99904819,719,719,719,719,30
|
|
20240304,125700,99883249,721,720,721,720,2
|
|
20240304,125600,99881808,719,719,719,719,0
|
|
20240304,125500,99881808,719,719,719,719,59
|
|
20240304,125400,99839387,720,720,720,720,0
|
|
20240304,125300,99839387,720,720,720,720,14
|
|
20240304,125200,99829307,718,718,718,718,400
|
|
20240304,125100,99542107,720,720,720,720,1
|
|
20240304,125000,99541387,721,721,721,721,122
|
|
20240304,124900,99453425,720,720,720,720,1
|
|
20240304,124800,99452705,721,721,721,721,0
|
|
20240304,124700,99452705,721,721,721,721,122
|
|
20240304,124600,99364743,721,721,721,721,150
|
|
20240304,124500,99256593,721,721,721,721,0
|
|
20240304,124400,99256593,721,721,721,721,0
|
|
20240304,124300,99256593,721,721,721,721,1545
|
|
20240304,124200,98142648,721,721,721,721,0
|
|
20240304,124100,98142648,721,718,721,718,822
|
|
20240304,124000,97552086,721,721,721,721,1000
|
|
20240304,123900,96831086,721,721,721,721,122
|
|
20240304,123800,96743124,721,721,721,721,0
|
|
20240304,123700,96743124,721,721,721,721,0
|
|
20240304,123600,96743124,721,721,721,721,150
|
|
20240304,123500,96634974,721,721,721,721,0
|
|
20240304,123400,96634974,721,721,721,721,0
|
|
20240304,123300,96634974,721,721,721,721,0
|
|
20240304,123200,96634974,721,721,721,721,0
|
|
20240304,123100,96634974,721,721,721,721,0
|
|
20240304,123000,96634974,721,721,721,721,0
|
|
20240304,122900,96634974,721,721,721,721,21
|
|
20240304,122800,96619833,717,717,717,717,0
|
|
20240304,122700,96619833,717,718,718,717,8434
|
|
20240304,122600,90572607,717,717,717,717,825
|
|
20240304,122500,89981082,717,717,717,717,0
|
|
20240304,122400,89981082,717,717,717,717,0
|
|
20240304,122300,89981082,717,717,718,717,261
|
|
20240304,122200,89793745,717,717,717,717,418
|
|
20240304,122100,89494039,718,718,718,717,12
|
|
20240304,122000,89485429,717,718,718,717,51
|
|
20240304,121900,89448812,717,717,717,717,181
|
|
20240304,121800,89319035,718,718,718,718,2261
|
|
20240304,121700,87695637,719,719,719,719,1077
|
|
20240304,121600,86921274,719,720,720,719,2
|
|
20240304,121500,86919835,719,719,719,719,0
|
|
20240304,121400,86919835,719,719,719,719,500
|
|
20240304,121300,86560335,719,719,719,719,0
|
|
20240304,121200,86560335,719,719,719,719,0
|
|
20240304,121100,86560335,719,719,719,719,0
|
|
20240304,121000,86560335,719,719,719,719,0
|
|
20240304,120900,86560335,719,719,719,719,0
|
|
20240304,120800,86560335,719,719,721,719,3
|
|
20240304,120700,86558176,721,721,721,721,1
|
|
20240304,120600,86557455,719,719,719,719,0
|
|
20240304,120500,86557455,719,719,719,719,1
|
|
20240304,120400,86556736,720,720,720,720,0
|
|
20240304,120300,86556736,720,720,720,720,0
|
|
20240304,120200,86556736,720,720,720,720,0
|
|
20240304,120100,86556736,720,720,720,720,0
|
|
20240304,120000,86556736,720,720,720,720,0
|
|
20240304,115900,86556736,720,720,720,720,16
|
|
20240304,115800,86545216,720,720,720,720,40
|
|
20240304,115700,86516416,720,720,720,720,67
|
|
20240304,115600,86468176,721,720,721,720,268
|
|
20240304,115500,86275016,720,720,720,720,68
|
|
20240304,115400,86226056,721,722,722,721,2019
|
|
20240304,115300,84768583,722,722,722,722,57
|
|
20240304,115200,84727429,722,722,722,722,54
|
|
20240304,115100,84688441,722,722,722,722,117
|
|
20240304,115000,84603967,723,723,723,723,108
|
|
20240304,114900,84525883,723,723,723,723,57
|
|
20240304,114800,84484672,723,723,723,723,69
|
|
20240304,114700,84434785,723,724,724,723,469
|
|
20240304,114600,84095298,723,723,723,723,83
|
|
20240304,114500,84035289,724,724,724,724,0
|
|
20240304,114400,84035289,724,724,724,724,0
|
|
20240304,114300,84035289,724,724,724,724,0
|
|
20240304,114200,84035289,724,724,724,724,0
|
|
20240304,114100,84035289,724,724,724,724,66
|
|
20240304,114000,83987505,725,725,725,725,0
|
|
20240304,113900,83987505,725,725,725,725,0
|
|
20240304,113800,83987505,725,725,725,725,0
|
|
20240304,113700,83987505,725,725,725,725,0
|
|
20240304,113600,83987505,725,725,725,725,0
|
|
20240304,113500,83987505,725,725,725,725,0
|
|
20240304,113400,83987505,725,725,725,725,0
|
|
20240304,113300,83987505,725,725,725,725,0
|
|
20240304,113200,83987505,725,725,725,725,0
|
|
20240304,113100,83987505,725,725,725,725,0
|
|
20240304,113000,83987505,725,725,725,725,0
|
|
20240304,112900,83987505,725,725,725,725,0
|
|
20240304,112800,83987505,725,725,725,725,0
|
|
20240304,112700,83987505,725,725,725,725,0
|
|
20240304,112600,83987505,725,725,725,725,0
|
|
20240304,112500,83987505,725,725,725,725,0
|
|
20240304,112400,83987505,725,725,725,725,2758
|
|
20240304,112300,81987955,725,725,725,725,0
|
|
20240304,112200,81987955,725,725,725,725,0
|
|
20240304,112100,81987955,725,725,725,725,50
|
|
20240304,112000,81951705,725,725,725,725,500
|
|
20240304,111900,81589205,725,725,725,725,0
|
|
20240304,111800,81589205,725,725,725,725,0
|
|
20240304,111700,81589205,725,725,725,725,80
|
|
20240304,111600,81531205,725,725,725,725,14852
|
|
20240304,111500,70763505,725,725,725,725,823
|
|
20240304,111400,70166830,725,725,725,725,0
|
|
20240304,111300,70166830,725,725,725,725,0
|
|
20240304,111200,70166830,725,725,725,725,0
|
|
20240304,111100,70166830,725,723,725,723,501
|
|
20240304,111000,69803939,724,724,724,723,1791
|
|
20240304,110900,68507546,725,724,725,724,229
|
|
20240304,110800,68341615,724,723,724,723,20335
|
|
20240304,110700,53638610,723,722,723,721,3
|
|
20240304,110600,53636444,722,721,722,721,11
|
|
20240304,110500,53628512,721,721,721,721,34
|
|
20240304,110400,53603998,721,720,721,720,74
|
|
20240304,110300,53550698,721,720,721,720,6
|
|
20240304,110200,53546375,720,722,722,720,103
|
|
20240304,110100,53472015,722,722,722,722,0
|
|
20240304,110000,53472015,722,722,722,722,0
|
|
20240304,105900,53472015,722,722,722,722,0
|
|
20240304,105800,53472015,722,722,722,722,0
|
|
20240304,105700,53472015,722,722,722,722,0
|
|
20240304,105600,53472015,722,722,722,722,0
|
|
20240304,105500,53472015,722,722,722,722,0
|
|
20240304,105400,53472015,722,722,722,722,10
|
|
20240304,105300,53464795,723,723,723,723,0
|
|
20240304,105200,53464795,723,723,723,723,0
|
|
20240304,105100,53464795,723,723,723,723,1
|
|
20240304,105000,53464072,722,722,722,722,1
|
|
20240304,104900,53463350,722,722,722,722,1
|
|
20240304,104800,53462628,723,720,723,720,32
|
|
20240304,104700,53439585,722,722,722,722,0
|
|
20240304,104600,53439585,722,722,722,722,0
|
|
20240304,104500,53439585,722,722,722,722,2
|
|
20240304,104400,53438141,723,723,723,723,0
|
|
20240304,104300,53438141,723,723,723,723,9
|
|
20240304,104200,53431634,723,723,723,723,46
|
|
20240304,104100,53398376,724,724,724,724,0
|
|
20240304,104000,53398376,724,724,724,724,1
|
|
20240304,103900,53397652,725,720,725,720,1011
|
|
20240304,103800,52666314,720,721,721,720,295
|
|
20240304,103700,52453630,721,721,721,721,0
|
|
20240304,103600,52453630,721,721,721,721,10
|
|
20240304,103500,52446420,723,723,723,723,0
|
|
20240304,103400,52446420,723,723,723,723,278
|
|
20240304,103300,52245426,719,719,719,719,7297
|
|
20240304,103200,46998883,718,719,719,718,2
|
|
20240304,103100,46997446,717,718,718,717,1853
|
|
20240304,103000,45668472,718,720,720,718,840
|
|
20240304,102900,45064510,719,719,719,719,2808
|
|
20240304,102800,43045558,719,721,721,719,512
|
|
20240304,102700,42676408,717,725,725,716,12624
|
|
20240304,102600,33581713,730,730,730,730,0
|
|
20240304,102500,33581713,730,730,730,730,0
|
|
20240304,102400,33581713,730,730,730,730,0
|
|
20240304,102300,33581713,730,730,730,730,4
|
|
20240304,102200,33578793,732,732,732,732,200
|
|
20240304,102100,33432393,732,732,732,732,0
|
|
20240304,102000,33432393,732,730,732,730,1062
|
|
20240304,101900,32657117,730,730,730,730,1
|
|
20240304,101800,32656387,730,730,730,730,0
|
|
20240304,101700,32656387,730,730,730,730,10
|
|
20240304,101600,32649087,730,730,730,730,10
|
|
20240304,101500,32641787,732,724,732,724,3212
|
|
20240304,101400,30316291,724,724,724,724,529
|
|
20240304,101300,29933295,729,729,729,729,0
|
|
20240304,101200,29933295,729,729,729,729,820
|
|
20240304,101100,29335515,729,729,729,729,0
|
|
20240304,101000,29335515,729,729,729,729,0
|
|
20240304,100900,29335515,729,729,729,729,49
|
|
20240304,100800,29299794,729,729,729,729,100
|
|
20240304,100700,29226894,729,729,729,729,136
|
|
20240304,100600,29127750,729,729,729,729,994
|
|
20240304,100500,28403124,729,729,729,729,12
|
|
20240304,100400,28394376,733,733,733,733,0
|
|
20240304,100300,28394376,733,733,733,733,0
|
|
20240304,100200,28394376,733,733,733,733,0
|
|
20240304,100100,28394376,733,733,733,733,0
|
|
20240304,100000,28394376,733,733,733,733,0
|
|
20240304,095900,28394376,733,728,733,728,13642
|
|
20240304,095800,18403441,722,728,728,715,14029
|
|
20240304,095700,8304971,728,728,728,728,644
|
|
20240304,095600,7836139,728,728,728,728,2
|
|
20240304,095500,7834683,728,731,731,728,2764
|
|
20240304,095400,5818438,731,731,731,731,0
|
|
20240304,095300,5818438,731,731,731,731,0
|
|
20240304,095200,5818438,731,731,731,730,1340
|
|
20240304,095100,4839374,731,731,731,731,0
|
|
20240304,095000,4839374,731,731,731,731,10
|
|
20240304,094900,4832064,732,732,732,732,36
|
|
20240304,094800,4805712,733,733,733,733,1
|
|
20240304,094700,4804979,732,733,733,732,4
|
|
20240304,094600,4802048,732,732,732,732,4
|
|
20240304,094500,4799120,732,732,733,732,12
|
|
20240304,094400,4790327,733,733,733,733,13
|
|
20240304,094300,4780798,732,731,732,731,5
|
|
20240304,094200,4777142,731,731,731,731,10
|
|
20240304,094100,4769832,733,731,733,731,48
|
|
20240304,094000,4734706,731,733,733,731,59
|
|
20240304,093900,4691478,733,734,734,733,58
|
|
20240304,093800,4648913,734,734,734,734,0
|
|
20240304,093700,4648913,734,734,734,734,0
|
|
20240304,093600,4648913,734,734,734,734,10
|
|
20240304,093500,4641573,734,734,734,734,0
|
|
20240304,093400,4641573,734,734,734,734,0
|
|
20240304,093300,4641573,734,734,734,734,0
|
|
20240304,093200,4641573,734,734,734,734,0
|
|
20240304,093100,4641573,734,734,734,734,0
|
|
20240304,093000,4641573,734,734,734,734,0
|
|
20240304,092900,4641573,734,734,734,734,0
|
|
20240304,092800,4641573,734,734,734,734,30
|
|
20240304,092700,4619553,734,734,734,734,0
|
|
20240304,092600,4619553,734,734,734,734,1
|
|
20240304,092500,4618819,733,733,733,733,7
|
|
20240304,092400,4613688,733,733,733,733,0
|
|
20240304,092300,4613688,733,733,733,733,0
|
|
20240304,092200,4613688,733,734,734,733,13
|
|
20240304,092100,4604149,734,734,734,734,1
|
|
20240304,092000,4603415,733,733,733,733,0
|
|
20240304,091900,4603415,733,733,733,733,0
|
|
20240304,091800,4603415,733,733,733,733,1
|
|
20240304,091700,4602682,735,735,735,735,0
|
|
20240304,091600,4602682,735,735,735,735,0
|
|
20240304,091500,4602682,735,734,735,734,51
|
|
20240304,091400,4565247,734,734,734,734,1
|
|
20240304,091300,4564513,733,734,734,730,2976
|
|
20240304,091200,2389626,734,734,734,734,9
|
|
20240304,091100,2383020,735,735,735,735,163
|
|
20240304,091000,2263215,735,735,735,735,5
|
|
20240304,090900,2259540,735,735,735,735,0
|
|
20240304,090800,2259540,735,735,735,735,20
|
|
20240304,090700,2244840,735,735,735,735,2906
|
|
20240304,090600,108930,740,740,740,740,0
|
|
20240304,090500,108930,740,740,740,740,0
|
|
20240304,090400,108930,740,740,740,740,0
|
|
20240304,090300,108930,740,740,740,740,0
|
|
20240304,090200,108930,740,740,740,740,0
|
|
20240304,090100,108930,740,740,740,740,0
|
|
20240304,090000,108930,740,731,740,731,149
|