606 lines
27 KiB
CSV
606 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190300,612855188,967,967,967,967,1062
|
|
20240308,190200,612855188,967,967,967,967,0
|
|
20240308,190100,612855188,967,967,967,967,0
|
|
20240308,190000,612855188,967,967,967,967,0
|
|
20240308,185900,612855188,967,967,967,967,0
|
|
20240308,185800,612855188,967,967,967,967,0
|
|
20240308,185700,612855188,967,967,967,967,0
|
|
20240308,185600,612855188,967,967,967,967,0
|
|
20240308,185500,612855188,967,967,967,967,0
|
|
20240308,185400,612855188,967,967,967,967,0
|
|
20240308,185300,612855188,967,967,967,967,0
|
|
20240308,185200,612855188,967,967,967,967,0
|
|
20240308,185100,612855188,967,967,967,967,0
|
|
20240308,185000,612855188,967,967,967,967,0
|
|
20240308,184900,612855188,967,967,967,967,0
|
|
20240308,184800,612855188,967,967,967,967,0
|
|
20240308,184700,612855188,967,967,967,967,0
|
|
20240308,184600,612855188,967,967,967,967,0
|
|
20240308,184500,612855188,967,967,967,967,0
|
|
20240308,184400,612855188,967,967,967,967,0
|
|
20240308,184300,612855188,967,967,967,967,0
|
|
20240308,184200,612855188,967,967,967,967,0
|
|
20240308,184100,612855188,967,967,967,967,0
|
|
20240308,184000,612855188,967,967,967,967,0
|
|
20240308,183900,612855188,967,967,967,967,0
|
|
20240308,183800,612855188,967,967,967,967,0
|
|
20240308,183700,612855188,967,967,967,967,0
|
|
20240308,183600,612855188,967,967,967,967,0
|
|
20240308,183500,612855188,967,967,967,967,0
|
|
20240308,183400,612855188,967,967,967,967,0
|
|
20240308,183300,612855188,967,967,967,967,1062
|
|
20240308,183200,612855188,967,967,967,967,0
|
|
20240308,183100,612855188,967,967,967,967,0
|
|
20240308,183000,612855188,967,967,967,967,0
|
|
20240308,182900,612855188,967,967,967,967,0
|
|
20240308,182800,612855188,967,967,967,967,0
|
|
20240308,182700,612855188,967,967,967,967,0
|
|
20240308,182600,612855188,967,967,967,967,0
|
|
20240308,182500,612855188,967,967,967,967,0
|
|
20240308,182400,612855188,967,967,967,967,0
|
|
20240308,182300,612855188,967,967,967,967,0
|
|
20240308,182200,612855188,967,967,967,967,0
|
|
20240308,182100,612855188,967,967,967,967,0
|
|
20240308,182000,612855188,967,967,967,967,0
|
|
20240308,181900,612855188,967,967,967,967,0
|
|
20240308,181800,612855188,967,967,967,967,0
|
|
20240308,181700,612855188,967,967,967,967,0
|
|
20240308,181600,612855188,967,967,967,967,0
|
|
20240308,181500,612855188,967,967,967,967,0
|
|
20240308,181400,612855188,967,967,967,967,0
|
|
20240308,181300,612855188,967,967,967,967,0
|
|
20240308,181200,612855188,967,967,967,967,0
|
|
20240308,181100,612855188,967,967,967,967,0
|
|
20240308,181000,612855188,967,967,967,967,0
|
|
20240308,180900,612855188,967,967,967,967,0
|
|
20240308,180800,612855188,967,967,967,967,0
|
|
20240308,180700,612855188,967,967,967,967,0
|
|
20240308,180600,612855188,967,967,967,967,0
|
|
20240308,180500,612855188,967,967,967,967,0
|
|
20240308,180400,612855188,967,967,967,967,0
|
|
20240308,180300,612855188,967,967,967,967,1062
|
|
20240308,180200,612855188,967,967,967,967,0
|
|
20240308,180100,612855188,967,967,967,967,0
|
|
20240308,180000,612855188,967,967,967,967,0
|
|
20240308,175900,612855188,967,967,967,967,0
|
|
20240308,175800,612855188,967,967,967,967,0
|
|
20240308,175700,612855188,967,967,967,967,0
|
|
20240308,175600,612855188,967,967,967,967,0
|
|
20240308,175500,612855188,967,967,967,967,0
|
|
20240308,175400,612855188,967,967,967,967,0
|
|
20240308,175300,612855188,967,967,967,967,0
|
|
20240308,175200,612855188,967,967,967,967,0
|
|
20240308,175100,612855188,967,967,967,967,0
|
|
20240308,175000,612855188,967,967,967,967,0
|
|
20240308,174900,612855188,967,967,967,967,0
|
|
20240308,174800,612855188,967,967,967,967,0
|
|
20240308,174700,612855188,967,967,967,967,0
|
|
20240308,174600,612855188,967,967,967,967,0
|
|
20240308,174500,612855188,967,967,967,967,0
|
|
20240308,174400,612855188,967,967,967,967,0
|
|
20240308,174300,612855188,967,967,967,967,0
|
|
20240308,174200,612855188,967,967,967,967,0
|
|
20240308,174100,612855188,967,967,967,967,0
|
|
20240308,174000,612855188,967,967,967,967,0
|
|
20240308,173900,612855188,967,967,967,967,0
|
|
20240308,173800,612855188,967,967,967,967,0
|
|
20240308,173700,612855188,967,967,967,967,0
|
|
20240308,173600,612855188,967,967,967,967,0
|
|
20240308,173500,612855188,967,967,967,967,0
|
|
20240308,173400,612855188,967,967,967,967,0
|
|
20240308,173300,612855188,967,967,967,967,1062
|
|
20240308,173200,612855188,967,967,967,967,0
|
|
20240308,173100,612855188,967,967,967,967,0
|
|
20240308,173000,612855188,967,967,967,967,0
|
|
20240308,172900,612855188,967,967,967,967,0
|
|
20240308,172800,612855188,967,967,967,967,0
|
|
20240308,172700,612855188,967,967,967,967,0
|
|
20240308,172600,612855188,967,967,967,967,0
|
|
20240308,172500,612855188,967,967,967,967,0
|
|
20240308,172400,612855188,967,967,967,967,0
|
|
20240308,172300,612855188,967,967,967,967,0
|
|
20240308,172200,612855188,967,967,967,967,0
|
|
20240308,172100,612855188,967,967,967,967,0
|
|
20240308,172000,612855188,967,967,967,967,0
|
|
20240308,171900,612855188,967,967,967,967,0
|
|
20240308,171800,612855188,967,967,967,967,0
|
|
20240308,171700,612855188,967,967,967,967,0
|
|
20240308,171600,612855188,967,967,967,967,0
|
|
20240308,171500,612855188,967,967,967,967,0
|
|
20240308,171400,612855188,967,967,967,967,0
|
|
20240308,171300,612855188,967,967,967,967,0
|
|
20240308,171200,612855188,967,967,967,967,0
|
|
20240308,171100,612855188,967,967,967,967,0
|
|
20240308,171000,612855188,967,967,967,967,0
|
|
20240308,170900,612855188,967,967,967,967,0
|
|
20240308,170800,612855188,967,967,967,967,0
|
|
20240308,170700,612855188,967,967,967,967,0
|
|
20240308,170600,612855188,967,967,967,967,0
|
|
20240308,170500,612855188,967,967,967,967,0
|
|
20240308,170400,612855188,967,967,967,967,0
|
|
20240308,170300,612855188,967,967,967,967,1062
|
|
20240308,170200,612855188,967,967,967,967,0
|
|
20240308,170100,612855188,967,967,967,967,0
|
|
20240308,170000,612855188,967,967,967,967,0
|
|
20240308,165900,612855188,967,967,967,967,0
|
|
20240308,165800,612855188,967,967,967,967,0
|
|
20240308,165700,612855188,967,967,967,967,0
|
|
20240308,165600,612855188,967,967,967,967,0
|
|
20240308,165500,612855188,967,967,967,967,0
|
|
20240308,165400,612855188,967,967,967,967,0
|
|
20240308,165300,612855188,967,967,967,967,0
|
|
20240308,165200,612855188,967,967,967,967,0
|
|
20240308,165100,612855188,967,967,967,967,0
|
|
20240308,165000,612855188,967,967,967,967,0
|
|
20240308,164900,612855188,967,967,967,967,0
|
|
20240308,164800,612855188,967,967,967,967,0
|
|
20240308,164700,612855188,967,967,967,967,0
|
|
20240308,164600,612855188,967,967,967,967,0
|
|
20240308,164500,612855188,967,967,967,967,0
|
|
20240308,164400,612855188,967,967,967,967,0
|
|
20240308,164300,612855188,967,967,967,967,0
|
|
20240308,164200,612855188,967,967,967,967,0
|
|
20240308,164100,612855188,967,967,967,967,0
|
|
20240308,164000,612855188,967,967,967,967,0
|
|
20240308,163900,612855188,967,967,967,967,0
|
|
20240308,163800,612855188,967,967,967,967,0
|
|
20240308,163700,612855188,967,967,967,967,0
|
|
20240308,163600,612855188,967,967,967,967,0
|
|
20240308,163500,612855188,967,967,967,967,0
|
|
20240308,163400,612855188,967,967,967,967,0
|
|
20240308,163300,612855188,967,967,967,967,1062
|
|
20240308,163200,612855188,967,967,967,967,0
|
|
20240308,163100,612855188,967,967,967,967,0
|
|
20240308,163000,612855188,967,967,967,967,0
|
|
20240308,162900,612855188,967,967,967,967,0
|
|
20240308,162800,612855188,967,967,967,967,0
|
|
20240308,162700,612855188,967,967,967,967,0
|
|
20240308,162600,612855188,967,967,967,967,0
|
|
20240308,162500,612855188,967,967,967,967,0
|
|
20240308,162400,612855188,967,967,967,967,0
|
|
20240308,162300,612855188,967,967,967,967,0
|
|
20240308,162200,612855188,967,967,967,967,0
|
|
20240308,162100,612855188,967,967,967,967,0
|
|
20240308,162000,612855188,967,967,967,967,0
|
|
20240308,161900,612855188,967,967,967,967,0
|
|
20240308,161800,612855188,967,967,967,967,0
|
|
20240308,161700,612855188,967,967,967,967,0
|
|
20240308,161600,612855188,967,967,967,967,0
|
|
20240308,161500,612855188,967,967,967,967,0
|
|
20240308,161400,612855188,967,967,967,967,0
|
|
20240308,161300,612855188,967,967,967,967,0
|
|
20240308,161200,612855188,967,967,967,967,0
|
|
20240308,161100,612855188,967,967,967,967,0
|
|
20240308,161000,612855188,967,967,967,967,0
|
|
20240308,160900,612855188,967,967,967,967,0
|
|
20240308,160800,612855188,967,967,967,967,0
|
|
20240308,160700,612855188,967,967,967,967,0
|
|
20240308,160600,612855188,967,967,967,967,0
|
|
20240308,160500,612855188,967,967,967,967,0
|
|
20240308,160400,612855188,967,967,967,967,0
|
|
20240308,160300,612855188,967,967,967,967,1062
|
|
20240308,160200,612855188,967,967,967,967,0
|
|
20240308,160100,612855188,967,967,967,967,0
|
|
20240308,160000,612855188,967,967,967,967,0
|
|
20240308,155900,612855188,967,967,967,967,0
|
|
20240308,155800,612855188,967,967,967,967,0
|
|
20240308,155700,612855188,967,967,967,967,0
|
|
20240308,155600,612855188,967,967,967,967,0
|
|
20240308,155500,612855188,967,967,967,967,0
|
|
20240308,155400,612855188,967,967,967,967,0
|
|
20240308,155300,612855188,967,967,967,967,0
|
|
20240308,155200,612855188,967,967,967,967,0
|
|
20240308,155100,612855188,967,967,967,967,0
|
|
20240308,155000,612855188,967,967,967,967,0
|
|
20240308,154900,612855188,967,967,967,967,0
|
|
20240308,154800,612855188,967,967,967,967,0
|
|
20240308,154700,612855188,967,967,967,967,0
|
|
20240308,154600,612855188,967,967,967,967,0
|
|
20240308,154500,612855188,967,967,967,967,0
|
|
20240308,154400,612855188,967,967,967,967,0
|
|
20240308,154300,612855188,967,967,967,967,0
|
|
20240308,154200,612855188,967,967,967,967,0
|
|
20240308,154100,612855188,967,967,967,967,0
|
|
20240308,154000,612855188,967,967,967,967,0
|
|
20240308,153900,612855188,967,967,967,967,0
|
|
20240308,153800,612855188,967,967,967,967,0
|
|
20240308,153700,612855188,967,967,967,967,0
|
|
20240308,153600,612855188,967,967,967,967,0
|
|
20240308,153500,612855188,967,967,967,967,0
|
|
20240308,153400,612855188,967,967,967,967,0
|
|
20240308,153300,612855188,967,967,967,967,1062
|
|
20240308,153200,612855188,967,967,967,967,0
|
|
20240308,153100,612855188,967,967,967,967,0
|
|
20240308,153000,612855188,967,967,967,967,1062
|
|
20240308,152900,611828234,959,959,959,959,0
|
|
20240308,152800,611828234,959,959,959,959,0
|
|
20240308,152700,611828234,959,959,959,959,0
|
|
20240308,152600,611828234,959,959,959,959,0
|
|
20240308,152500,611828234,959,959,959,959,0
|
|
20240308,152400,611828234,959,959,959,959,0
|
|
20240308,152300,611828234,959,959,959,959,0
|
|
20240308,152200,611828234,959,959,959,959,0
|
|
20240308,152100,611828234,959,959,959,959,0
|
|
20240308,152000,611828234,959,959,959,959,0
|
|
20240308,151900,611828234,959,959,959,959,0
|
|
20240308,151800,611828234,959,959,959,959,0
|
|
20240308,151700,611828234,959,959,959,959,26
|
|
20240308,151600,611803300,959,959,959,959,1974
|
|
20240308,151500,609910234,959,955,959,955,108
|
|
20240308,151400,609806666,959,959,959,959,1000
|
|
20240308,151300,608847666,959,955,959,955,346
|
|
20240308,151200,608517232,955,955,955,955,575
|
|
20240308,151100,607968107,955,955,955,955,10
|
|
20240308,151000,607958557,959,954,959,954,112
|
|
20240308,150900,607851321,953,953,953,953,0
|
|
20240308,150800,607851321,953,953,953,953,183
|
|
20240308,150700,607676922,953,953,953,953,370
|
|
20240308,150600,607324312,952,952,952,952,0
|
|
20240308,150500,607324312,952,952,952,952,0
|
|
20240308,150400,607324312,952,952,952,952,0
|
|
20240308,150300,607324312,952,952,952,952,0
|
|
20240308,150200,607324312,952,952,952,952,0
|
|
20240308,150100,607324312,952,952,952,952,0
|
|
20240308,150000,607324312,952,952,952,952,0
|
|
20240308,145900,607324312,952,952,952,952,30
|
|
20240308,145800,607295752,952,954,954,952,13
|
|
20240308,145700,607283370,951,951,951,951,0
|
|
20240308,145600,607283370,951,951,951,951,0
|
|
20240308,145500,607283370,951,951,951,951,0
|
|
20240308,145400,607283370,951,951,951,951,0
|
|
20240308,145300,607283370,951,955,955,951,1673
|
|
20240308,145200,605690667,955,955,955,955,0
|
|
20240308,145100,605690667,955,956,956,955,762
|
|
20240308,145000,604962447,956,956,956,956,100
|
|
20240308,144900,604866847,956,956,956,956,0
|
|
20240308,144800,604866847,956,956,956,956,0
|
|
20240308,144700,604866847,956,956,956,956,0
|
|
20240308,144600,604866847,956,956,956,956,1
|
|
20240308,144500,604865891,956,956,956,956,0
|
|
20240308,144400,604865891,956,956,956,956,776
|
|
20240308,144300,604124035,956,956,956,956,215
|
|
20240308,144200,603918495,957,957,957,957,0
|
|
20240308,144100,603918495,957,957,957,957,0
|
|
20240308,144000,603918495,957,957,957,957,322
|
|
20240308,143900,603610341,957,957,957,957,2
|
|
20240308,143800,603608427,957,957,957,957,0
|
|
20240308,143700,603608427,957,957,957,957,0
|
|
20240308,143600,603608427,957,957,957,957,3
|
|
20240308,143500,603605556,956,956,956,956,0
|
|
20240308,143400,603605556,956,956,956,956,0
|
|
20240308,143300,603605556,956,958,959,956,4134
|
|
20240308,143200,599651231,959,959,959,959,20
|
|
20240308,143100,599632051,960,960,960,960,0
|
|
20240308,143000,599632051,960,960,960,960,0
|
|
20240308,142900,599632051,960,960,960,960,0
|
|
20240308,142800,599632051,960,960,960,960,0
|
|
20240308,142700,599632051,960,960,960,960,1
|
|
20240308,142600,599631091,956,957,957,955,4285
|
|
20240308,142500,595534210,957,958,958,957,1000
|
|
20240308,142400,594576575,958,958,958,958,0
|
|
20240308,142300,594576575,958,958,958,958,1396
|
|
20240308,142200,593239207,958,958,958,958,0
|
|
20240308,142100,593239207,958,960,960,958,6565
|
|
20240308,142000,586943387,963,963,963,963,0
|
|
20240308,141900,586943387,963,963,963,963,0
|
|
20240308,141800,586943387,963,963,963,963,21
|
|
20240308,141700,586923164,960,960,960,960,0
|
|
20240308,141600,586923164,960,960,960,960,0
|
|
20240308,141500,586923164,960,960,960,960,0
|
|
20240308,141400,586923164,960,960,960,960,100
|
|
20240308,141300,586827164,964,964,964,964,0
|
|
20240308,141200,586827164,964,964,964,964,0
|
|
20240308,141100,586827164,964,964,964,964,1558
|
|
20240308,141000,585325252,960,960,960,960,0
|
|
20240308,140900,585325252,960,960,960,960,0
|
|
20240308,140800,585325252,960,960,960,960,0
|
|
20240308,140700,585325252,960,960,960,960,0
|
|
20240308,140600,585325252,960,960,960,960,0
|
|
20240308,140500,585325252,960,960,960,960,0
|
|
20240308,140400,585325252,960,960,960,960,50
|
|
20240308,140300,585277252,960,960,960,960,282
|
|
20240308,140200,585006532,961,961,961,961,69
|
|
20240308,140100,584940223,961,961,961,961,57
|
|
20240308,140000,584885446,960,961,961,960,193
|
|
20240308,135900,584699974,963,962,963,962,29
|
|
20240308,135800,584672073,963,963,963,963,0
|
|
20240308,135700,584672073,963,963,963,963,0
|
|
20240308,135600,584672073,963,963,963,963,8
|
|
20240308,135500,584664369,963,963,963,963,0
|
|
20240308,135400,584664369,963,963,963,963,0
|
|
20240308,135300,584664369,963,963,963,963,0
|
|
20240308,135200,584664369,963,963,963,963,2
|
|
20240308,135100,584662443,963,963,963,963,628
|
|
20240308,135000,584057679,963,963,963,963,1033
|
|
20240308,134900,583062900,963,963,963,963,0
|
|
20240308,134800,583062900,963,963,963,963,0
|
|
20240308,134700,583062900,963,963,963,963,100
|
|
20240308,134600,582966600,960,961,961,960,2000
|
|
20240308,134500,581046429,961,961,961,961,1
|
|
20240308,134400,581045468,961,961,961,961,0
|
|
20240308,134300,581045468,961,962,962,961,3309
|
|
20240308,134200,577865404,962,962,962,962,120
|
|
20240308,134100,577749964,962,962,962,962,0
|
|
20240308,134000,577749964,962,962,962,962,1501
|
|
20240308,133900,576306002,963,963,963,963,1737
|
|
20240308,133800,574633271,963,964,964,963,415
|
|
20240308,133700,574233212,964,964,964,964,1
|
|
20240308,133600,574232248,967,967,967,967,50
|
|
20240308,133500,574183898,967,967,967,967,0
|
|
20240308,133400,574183898,967,967,967,967,0
|
|
20240308,133300,574183898,967,967,967,967,0
|
|
20240308,133200,574183898,967,967,967,967,20
|
|
20240308,133100,574164558,964,964,964,964,0
|
|
20240308,133000,574164558,964,964,964,964,0
|
|
20240308,132900,574164558,964,964,964,964,103
|
|
20240308,132800,574065266,967,967,967,967,0
|
|
20240308,132700,574065266,967,967,967,967,0
|
|
20240308,132600,574065266,967,967,967,967,0
|
|
20240308,132500,574065266,967,967,967,967,0
|
|
20240308,132400,574065266,967,967,967,967,0
|
|
20240308,132300,574065266,967,967,967,967,0
|
|
20240308,132200,574065266,967,967,967,967,0
|
|
20240308,132100,574065266,967,967,967,967,0
|
|
20240308,132000,574065266,967,967,967,967,1034
|
|
20240308,131900,573065388,967,967,967,967,0
|
|
20240308,131800,573065388,967,967,967,967,0
|
|
20240308,131700,573065388,967,967,967,967,31
|
|
20240308,131600,573035411,962,963,963,962,2537
|
|
20240308,131500,570594241,963,964,964,963,1500
|
|
20240308,131400,569148695,967,967,967,967,0
|
|
20240308,131300,569148695,967,967,967,967,2
|
|
20240308,131200,569146761,967,967,967,967,0
|
|
20240308,131100,569146761,967,967,967,967,0
|
|
20240308,131000,569146761,967,967,967,967,2
|
|
20240308,130900,569144827,967,967,967,967,2
|
|
20240308,130800,569142893,967,967,967,967,2
|
|
20240308,130700,569140959,967,963,967,963,3
|
|
20240308,130600,569138062,967,967,967,967,2
|
|
20240308,130500,569136128,967,967,967,967,0
|
|
20240308,130400,569136128,967,967,967,967,10
|
|
20240308,130300,569126458,967,967,967,967,0
|
|
20240308,130200,569126458,967,967,967,967,0
|
|
20240308,130100,569126458,967,967,967,967,4
|
|
20240308,130000,569122590,967,967,967,967,1
|
|
20240308,125900,569121623,963,963,963,963,0
|
|
20240308,125800,569121623,963,963,963,963,0
|
|
20240308,125700,569121623,963,963,963,963,476
|
|
20240308,125600,568663235,963,963,963,963,2346
|
|
20240308,125500,566404037,963,963,963,963,503
|
|
20240308,125400,565919648,963,963,963,963,0
|
|
20240308,125300,565919648,963,963,963,963,0
|
|
20240308,125200,565919648,963,963,963,963,23
|
|
20240308,125100,565897499,963,963,963,963,17
|
|
20240308,125000,565881128,962,962,962,962,0
|
|
20240308,124900,565881128,962,962,962,962,0
|
|
20240308,124800,565881128,962,962,962,962,0
|
|
20240308,124700,565881128,962,962,962,962,0
|
|
20240308,124600,565881128,962,962,962,962,0
|
|
20240308,124500,565881128,962,962,962,962,1
|
|
20240308,124400,565880166,968,968,968,968,2
|
|
20240308,124300,565878230,968,968,968,968,0
|
|
20240308,124200,565878230,968,968,968,968,398
|
|
20240308,124100,565492966,968,968,968,968,0
|
|
20240308,124000,565492966,968,963,968,963,3310
|
|
20240308,123900,562305431,963,963,963,963,0
|
|
20240308,123800,562305431,963,963,963,963,4734
|
|
20240308,123700,557746589,963,964,964,963,2418
|
|
20240308,123600,555417701,964,964,964,964,0
|
|
20240308,123500,555417701,964,964,964,964,0
|
|
20240308,123400,555417701,964,964,964,964,1
|
|
20240308,123300,555416737,964,964,964,964,0
|
|
20240308,123200,555416737,964,964,964,964,0
|
|
20240308,123100,555416737,964,964,964,964,0
|
|
20240308,123000,555416737,964,964,964,964,0
|
|
20240308,122900,555416737,964,964,964,964,0
|
|
20240308,122800,555416737,964,964,964,964,0
|
|
20240308,122700,555416737,964,963,964,963,411
|
|
20240308,122600,555020846,963,963,963,963,0
|
|
20240308,122500,555020846,963,963,963,962,273
|
|
20240308,122400,554758033,962,962,962,962,0
|
|
20240308,122300,554758033,962,962,962,962,0
|
|
20240308,122200,554758033,962,962,962,962,0
|
|
20240308,122100,554758033,962,962,962,962,0
|
|
20240308,122000,554758033,962,962,962,962,0
|
|
20240308,121900,554758033,962,962,962,962,0
|
|
20240308,121800,554758033,962,962,962,962,0
|
|
20240308,121700,554758033,962,962,962,962,25
|
|
20240308,121600,554733983,962,962,962,962,20
|
|
20240308,121500,554714743,962,962,962,962,2377
|
|
20240308,121400,552428069,962,962,962,962,0
|
|
20240308,121300,552428069,962,962,962,962,203
|
|
20240308,121200,552232783,964,964,964,964,0
|
|
20240308,121100,552232783,964,964,964,964,0
|
|
20240308,121000,552232783,964,964,964,964,1
|
|
20240308,120900,552231819,964,964,964,964,0
|
|
20240308,120800,552231819,964,962,964,962,120
|
|
20240308,120700,552116339,964,964,964,964,0
|
|
20240308,120600,552116339,964,964,964,964,0
|
|
20240308,120500,552116339,964,964,964,964,0
|
|
20240308,120400,552116339,964,962,964,962,1206
|
|
20240308,120300,550953893,963,963,963,963,82
|
|
20240308,120200,550874927,963,964,964,963,320
|
|
20240308,120100,550566766,964,967,967,964,100
|
|
20240308,120000,550470363,963,963,963,963,0
|
|
20240308,115900,550470363,963,963,963,963,1400
|
|
20240308,115800,549122163,964,964,964,964,0
|
|
20240308,115700,549122163,964,964,964,964,20
|
|
20240308,115600,549102883,964,964,964,964,20
|
|
20240308,115500,549083603,964,964,964,964,65
|
|
20240308,115400,549020943,964,964,964,964,1198
|
|
20240308,115300,547866071,964,964,964,964,0
|
|
20240308,115200,547866071,964,964,964,964,799
|
|
20240308,115100,547095835,964,964,964,964,200
|
|
20240308,115000,546903035,964,964,964,964,0
|
|
20240308,114900,546903035,964,964,964,964,1
|
|
20240308,114800,546902071,963,967,967,963,2776
|
|
20240308,114700,544221679,967,967,967,967,0
|
|
20240308,114600,544221679,967,967,967,967,7
|
|
20240308,114500,544214910,967,967,967,967,0
|
|
20240308,114400,544214910,967,967,967,967,0
|
|
20240308,114300,544214910,967,967,967,967,52
|
|
20240308,114200,544164626,967,968,968,967,252
|
|
20240308,114100,543920890,967,967,967,967,0
|
|
20240308,114000,543920890,967,967,967,967,81
|
|
20240308,113900,543842563,967,967,967,967,0
|
|
20240308,113800,543842563,967,967,967,967,0
|
|
20240308,113700,543842563,967,967,967,967,308
|
|
20240308,113600,543544727,967,967,967,967,15
|
|
20240308,113500,543530222,967,967,967,967,0
|
|
20240308,113400,543530222,967,967,967,967,0
|
|
20240308,113300,543530222,967,967,967,967,253
|
|
20240308,113200,543285571,963,964,964,963,200
|
|
20240308,113100,543092960,964,964,964,964,50
|
|
20240308,113000,543044760,963,963,963,963,1
|
|
20240308,112900,543043797,964,964,964,964,130
|
|
20240308,112800,542918477,967,967,967,967,0
|
|
20240308,112700,542918477,967,967,967,967,0
|
|
20240308,112600,542918477,967,967,967,967,20
|
|
20240308,112500,542899137,967,967,967,967,0
|
|
20240308,112400,542899137,967,967,967,967,0
|
|
20240308,112300,542899137,967,967,967,967,0
|
|
20240308,112200,542899137,967,967,967,967,0
|
|
20240308,112100,542899137,967,967,967,967,10
|
|
20240308,112000,542889467,963,964,964,963,1041
|
|
20240308,111900,541886834,965,965,965,965,3
|
|
20240308,111800,541883939,965,965,965,965,10
|
|
20240308,111700,541874289,963,963,963,963,0
|
|
20240308,111600,541874289,963,963,963,963,0
|
|
20240308,111500,541874289,963,963,963,963,0
|
|
20240308,111400,541874289,963,963,963,963,0
|
|
20240308,111300,541874289,963,963,963,963,0
|
|
20240308,111200,541874289,963,963,963,963,0
|
|
20240308,111100,541874289,963,963,963,963,0
|
|
20240308,111000,541874289,963,963,963,963,0
|
|
20240308,110900,541874289,963,963,963,963,0
|
|
20240308,110800,541874289,963,966,966,963,3148
|
|
20240308,110700,538840315,965,965,965,965,0
|
|
20240308,110600,538840315,965,965,965,965,0
|
|
20240308,110500,538840315,965,965,965,965,0
|
|
20240308,110400,538840315,965,965,965,965,8
|
|
20240308,110300,538832595,971,971,971,971,0
|
|
20240308,110200,538832595,971,971,971,971,1
|
|
20240308,110100,538831624,969,969,969,969,1
|
|
20240308,110000,538830655,962,962,962,962,0
|
|
20240308,105900,538830655,962,964,964,962,969
|
|
20240308,105800,537898075,965,965,965,965,335
|
|
20240308,105700,537574800,964,965,965,964,3959
|
|
20240308,105600,533757254,970,970,970,970,0
|
|
20240308,105500,533757254,970,970,970,970,1
|
|
20240308,105400,533756284,965,965,965,965,0
|
|
20240308,105300,533756284,965,969,969,965,117
|
|
20240308,105200,533642979,969,969,969,969,2
|
|
20240308,105100,533641041,965,967,967,965,1790
|
|
20240308,105000,531911746,966,966,966,966,0
|
|
20240308,104900,531911746,966,966,966,966,2
|
|
20240308,104800,531909814,965,970,971,965,2147
|
|
20240308,104700,529829380,969,969,969,969,0
|
|
20240308,104600,529829380,969,969,969,968,202
|
|
20240308,104500,529633644,969,969,969,969,56
|
|
20240308,104400,529579380,969,969,969,969,572
|
|
20240308,104300,529025112,969,968,973,968,112
|
|
20240308,104200,528916389,968,968,968,968,1
|
|
20240308,104100,528915421,965,966,966,965,1040
|
|
20240308,104000,527911293,966,966,966,966,0
|
|
20240308,103900,527911293,966,966,966,966,0
|
|
20240308,103800,527911293,966,966,966,966,0
|
|
20240308,103700,527911293,966,966,966,966,0
|
|
20240308,103600,527911293,966,966,966,966,1
|
|
20240308,103500,527910327,966,966,966,966,0
|
|
20240308,103400,527910327,966,966,966,966,2
|
|
20240308,103300,527908395,965,965,965,965,0
|
|
20240308,103200,527908395,965,965,965,965,0
|
|
20240308,103100,527908395,965,965,965,965,0
|
|
20240308,103000,527908395,965,964,965,964,1584
|
|
20240308,102900,526379845,964,965,965,964,2353
|
|
20240308,102800,524110553,964,964,965,964,80
|
|
20240308,102700,524033427,965,965,965,965,105
|
|
20240308,102600,523932102,965,965,965,965,0
|
|
20240308,102500,523932102,965,965,965,965,0
|
|
20240308,102400,523932102,965,965,965,965,2
|
|
20240308,102300,523930172,964,964,964,964,2
|
|
20240308,102200,523928244,964,964,964,964,2
|
|
20240308,102100,523926316,968,968,968,968,402
|
|
20240308,102000,523537180,968,963,968,963,331
|
|
20240308,101900,523217872,962,962,962,962,0
|
|
20240308,101800,523217872,962,966,966,962,778
|
|
20240308,101700,522468280,966,966,967,966,152
|
|
20240308,101600,522321392,966,964,966,964,62
|
|
20240308,101500,522261514,965,967,967,965,2024
|
|
20240308,101400,520307767,966,967,967,966,3000
|
|
20240308,101300,517409568,966,971,971,966,3
|
|
20240308,101200,517406665,971,967,971,966,627
|
|
20240308,101100,516800308,967,967,967,967,0
|
|
20240308,101000,516800308,967,967,967,967,2
|
|
20240308,100900,516798374,971,969,971,969,198
|
|
20240308,100800,516606264,968,968,968,968,43
|
|
20240308,100700,516564640,965,965,966,965,378
|
|
20240308,100600,516199861,968,964,968,964,3
|
|
20240308,100500,516196965,968,968,968,964,4
|
|
20240308,100400,516193101,964,959,964,959,195
|
|
20240308,100300,516005171,958,958,958,958,0
|
|
20240308,100200,516005171,958,964,964,958,402
|
|
20240308,100100,515617755,964,964,964,964,712
|
|
20240308,100000,514931387,967,964,967,964,312
|
|
20240308,095900,514630610,965,964,965,964,495
|
|
20240308,095800,514153206,958,958,958,958,548
|
|
20240308,095700,513628222,958,960,960,958,1783
|
|
20240308,095600,511919892,958,961,962,958,1708
|
|
20240308,095500,510279980,961,962,963,961,185
|
|
20240308,095400,510102024,963,963,963,963,81
|
|
20240308,095300,510024021,963,965,965,962,1179
|
|
20240308,095200,508887089,965,969,969,965,1422
|
|
20240308,095100,507511496,969,970,970,969,196
|
|
20240308,095000,507321537,975,970,975,970,2
|
|
20240308,094900,507319592,969,970,970,969,128
|
|
20240308,094800,507195437,970,977,977,970,1942
|
|
20240308,094700,505311663,970,970,970,970,1100
|
|
20240308,094600,504244663,970,977,983,970,314
|
|
20240308,094500,503937893,970,983,983,970,813
|
|
20240308,094400,503149081,971,976,976,971,1000
|
|
20240308,094300,502178071,971,983,984,971,1134
|
|
20240308,094200,501076209,984,978,984,978,3183
|
|
20240308,094100,497961872,978,975,978,975,1727
|
|
20240308,094000,496278041,975,973,975,967,2795
|
|
20240308,093900,493567655,967,966,967,965,1511
|
|
20240308,093800,492108029,965,978,978,962,6952
|
|
20240308,093700,485364979,977,978,978,977,1526
|
|
20240308,093600,483873274,978,973,978,973,1671
|
|
20240308,093500,482242587,973,977,978,972,3077
|
|
20240308,093400,479245725,978,975,978,973,923
|
|
20240308,093300,478346620,980,980,980,975,9756
|
|
20240308,093200,468787255,980,987,987,980,3926
|
|
20240308,093100,464939018,987,988,988,984,6733
|
|
20240308,093000,458296036,992,992,992,992,302
|
|
20240308,092900,457996452,988,988,988,988,757
|
|
20240308,092800,457248536,988,988,993,988,1419
|
|
20240308,092700,455845554,988,995,995,988,6745
|
|
20240308,092600,449168053,995,995,995,995,1745
|
|
20240308,092500,447431778,995,995,995,995,0
|
|
20240308,092400,447431778,995,993,995,990,5207
|
|
20240308,092300,442271314,992,996,1004,992,2510
|
|
20240308,092200,439766820,996,993,996,989,2093
|
|
20240308,092100,437689260,992,991,992,988,2271
|
|
20240308,092000,435444592,991,992,993,987,32825
|
|
20240308,091900,402937046,992,996,1000,992,7508
|
|
20240308,091800,395470079,1003,994,1005,992,15765
|
|
20240308,091700,379805860,1000,1003,1008,993,9097
|
|
20240308,091600,370694666,1003,1013,1014,1001,11640
|
|
20240308,091500,359008980,1013,1013,1020,1002,11577
|
|
20240308,091400,347313551,1010,1036,1036,980,63662
|
|
20240308,091300,283068823,1033,1041,1052,1030,50509
|
|
20240308,091200,230705565,1041,1034,1048,1026,52479
|
|
20240308,091100,176372795,1054,1054,1054,1054,0
|
|
20240308,091000,176372795,1054,1064,1064,1054,36796
|
|
20240308,090900,137250145,1139,1139,1139,1139,0
|
|
20240308,090800,137250145,1139,1200,1200,1139,23163
|
|
20240308,090700,110560642,1208,1265,1265,1176,73933
|
|
20240308,090600,19940360,1269,1269,1269,1269,0
|
|
20240308,090500,19940360,1269,1198,1269,1190,14675
|
|
20240308,090400,2331728,1187,1187,1187,1187,0
|
|
20240308,090300,2331728,1187,1187,1187,1187,0
|
|
20240308,090200,2331728,1187,1145,1187,1143,2030
|
|
20240308,090100,0,992,992,992,992,0
|
|
20240308,090000,0,992,992,992,992,0
|