695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,203200,576182145,645,645,645,645,11034
|
|
20240306,203100,576182145,645,645,645,645,0
|
|
20240306,203000,576182145,645,645,645,645,0
|
|
20240306,202900,576182145,645,645,645,645,0
|
|
20240306,202800,576182145,645,645,645,645,0
|
|
20240306,202700,576182145,645,645,645,645,0
|
|
20240306,202600,576182145,645,645,645,645,0
|
|
20240306,202500,576182145,645,645,645,645,0
|
|
20240306,202400,576182145,645,645,645,645,0
|
|
20240306,202300,576182145,645,645,645,645,0
|
|
20240306,202200,576182145,645,645,645,645,0
|
|
20240306,202100,576182145,645,645,645,645,0
|
|
20240306,202000,576182145,645,645,645,645,0
|
|
20240306,201900,576182145,645,645,645,645,0
|
|
20240306,201800,576182145,645,645,645,645,0
|
|
20240306,201700,576182145,645,645,645,645,0
|
|
20240306,201600,576182145,645,645,645,645,0
|
|
20240306,201500,576182145,645,645,645,645,0
|
|
20240306,201400,576182145,645,645,645,645,0
|
|
20240306,201300,576182145,645,645,645,645,0
|
|
20240306,201200,576182145,645,645,645,645,0
|
|
20240306,201100,576182145,645,645,645,645,0
|
|
20240306,201000,576182145,645,645,645,645,0
|
|
20240306,200900,576182145,645,645,645,645,0
|
|
20240306,200800,576182145,645,645,645,645,0
|
|
20240306,200700,576182145,645,645,645,645,0
|
|
20240306,200600,576182145,645,645,645,645,0
|
|
20240306,200500,576182145,645,645,645,645,0
|
|
20240306,200400,576182145,645,645,645,645,0
|
|
20240306,200300,576182145,645,645,645,645,0
|
|
20240306,200200,576182145,645,645,645,645,11034
|
|
20240306,200100,576182145,645,645,645,645,0
|
|
20240306,200000,576182145,645,645,645,645,0
|
|
20240306,195900,576182145,645,645,645,645,0
|
|
20240306,195800,576182145,645,645,645,645,0
|
|
20240306,195700,576182145,645,645,645,645,0
|
|
20240306,195600,576182145,645,645,645,645,0
|
|
20240306,195500,576182145,645,645,645,645,0
|
|
20240306,195400,576182145,645,645,645,645,0
|
|
20240306,195300,576182145,645,645,645,645,0
|
|
20240306,195200,576182145,645,645,645,645,0
|
|
20240306,195100,576182145,645,645,645,645,0
|
|
20240306,195000,576182145,645,645,645,645,0
|
|
20240306,194900,576182145,645,645,645,645,0
|
|
20240306,194800,576182145,645,645,645,645,0
|
|
20240306,194700,576182145,645,645,645,645,0
|
|
20240306,194600,576182145,645,645,645,645,0
|
|
20240306,194500,576182145,645,645,645,645,0
|
|
20240306,194400,576182145,645,645,645,645,0
|
|
20240306,194300,576182145,645,645,645,645,0
|
|
20240306,194200,576182145,645,645,645,645,0
|
|
20240306,194100,576182145,645,645,645,645,0
|
|
20240306,194000,576182145,645,645,645,645,0
|
|
20240306,193900,576182145,645,645,645,645,0
|
|
20240306,193800,576182145,645,645,645,645,0
|
|
20240306,193700,576182145,645,645,645,645,0
|
|
20240306,193600,576182145,645,645,645,645,0
|
|
20240306,193500,576182145,645,645,645,645,0
|
|
20240306,193400,576182145,645,645,645,645,0
|
|
20240306,193300,576182145,645,645,645,645,0
|
|
20240306,193200,576182145,645,645,645,645,11034
|
|
20240306,193100,576182145,645,645,645,645,0
|
|
20240306,193000,576182145,645,645,645,645,0
|
|
20240306,192900,576182145,645,645,645,645,0
|
|
20240306,192800,576182145,645,645,645,645,0
|
|
20240306,192700,576182145,645,645,645,645,0
|
|
20240306,192600,576182145,645,645,645,645,0
|
|
20240306,192500,576182145,645,645,645,645,0
|
|
20240306,192400,576182145,645,645,645,645,0
|
|
20240306,192300,576182145,645,645,645,645,0
|
|
20240306,192200,576182145,645,645,645,645,0
|
|
20240306,192100,576182145,645,645,645,645,0
|
|
20240306,192000,576182145,645,645,645,645,0
|
|
20240306,191900,576182145,645,645,645,645,0
|
|
20240306,191800,576182145,645,645,645,645,0
|
|
20240306,191700,576182145,645,645,645,645,0
|
|
20240306,191600,576182145,645,645,645,645,0
|
|
20240306,191500,576182145,645,645,645,645,0
|
|
20240306,191400,576182145,645,645,645,645,0
|
|
20240306,191300,576182145,645,645,645,645,0
|
|
20240306,191200,576182145,645,645,645,645,0
|
|
20240306,191100,576182145,645,645,645,645,0
|
|
20240306,191000,576182145,645,645,645,645,0
|
|
20240306,190900,576182145,645,645,645,645,0
|
|
20240306,190800,576182145,645,645,645,645,0
|
|
20240306,190700,576182145,645,645,645,645,0
|
|
20240306,190600,576182145,645,645,645,645,0
|
|
20240306,190500,576182145,645,645,645,645,0
|
|
20240306,190400,576182145,645,645,645,645,0
|
|
20240306,190300,576182145,645,645,645,645,0
|
|
20240306,190200,576182145,645,645,645,645,11034
|
|
20240306,190100,576182145,645,645,645,645,0
|
|
20240306,190000,576182145,645,645,645,645,0
|
|
20240306,185900,576182145,645,645,645,645,0
|
|
20240306,185800,576182145,645,645,645,645,0
|
|
20240306,185700,576182145,645,645,645,645,0
|
|
20240306,185600,576182145,645,645,645,645,0
|
|
20240306,185500,576182145,645,645,645,645,0
|
|
20240306,185400,576182145,645,645,645,645,0
|
|
20240306,185300,576182145,645,645,645,645,0
|
|
20240306,185200,576182145,645,645,645,645,0
|
|
20240306,185100,576182145,645,645,645,645,0
|
|
20240306,185000,576182145,645,645,645,645,0
|
|
20240306,184900,576182145,645,645,645,645,0
|
|
20240306,184800,576182145,645,645,645,645,0
|
|
20240306,184700,576182145,645,645,645,645,0
|
|
20240306,184600,576182145,645,645,645,645,0
|
|
20240306,184500,576182145,645,645,645,645,0
|
|
20240306,184400,576182145,645,645,645,645,0
|
|
20240306,184300,576182145,645,645,645,645,0
|
|
20240306,184200,576182145,645,645,645,645,0
|
|
20240306,184100,576182145,645,645,645,645,0
|
|
20240306,184000,576182145,645,645,645,645,0
|
|
20240306,183900,576182145,645,645,645,645,0
|
|
20240306,183800,576182145,645,645,645,645,0
|
|
20240306,183700,576182145,645,645,645,645,0
|
|
20240306,183600,576182145,645,645,645,645,0
|
|
20240306,183500,576182145,645,645,645,645,0
|
|
20240306,183400,576182145,645,645,645,645,0
|
|
20240306,183300,576182145,645,645,645,645,0
|
|
20240306,183200,576182145,645,645,645,645,11034
|
|
20240306,183100,576182145,645,645,645,645,0
|
|
20240306,183000,576182145,645,645,645,645,0
|
|
20240306,182900,576182145,645,645,645,645,0
|
|
20240306,182800,576182145,645,645,645,645,0
|
|
20240306,182700,576182145,645,645,645,645,0
|
|
20240306,182600,576182145,645,645,645,645,0
|
|
20240306,182500,576182145,645,645,645,645,0
|
|
20240306,182400,576182145,645,645,645,645,0
|
|
20240306,182300,576182145,645,645,645,645,0
|
|
20240306,182200,576182145,645,645,645,645,0
|
|
20240306,182100,576182145,645,645,645,645,0
|
|
20240306,182000,576182145,645,645,645,645,0
|
|
20240306,181900,576182145,645,645,645,645,0
|
|
20240306,181800,576182145,645,645,645,645,0
|
|
20240306,181700,576182145,645,645,645,645,0
|
|
20240306,181600,576182145,645,645,645,645,0
|
|
20240306,181500,576182145,645,645,645,645,0
|
|
20240306,181400,576182145,645,645,645,645,0
|
|
20240306,181300,576182145,645,645,645,645,0
|
|
20240306,181200,576182145,645,645,645,645,0
|
|
20240306,181100,576182145,645,645,645,645,0
|
|
20240306,181000,576182145,645,645,645,645,0
|
|
20240306,180900,576182145,645,645,645,645,0
|
|
20240306,180800,576182145,645,645,645,645,0
|
|
20240306,180700,576182145,645,645,645,645,0
|
|
20240306,180600,576182145,645,645,645,645,0
|
|
20240306,180500,576182145,645,645,645,645,0
|
|
20240306,180400,576182145,645,645,645,645,0
|
|
20240306,180300,576182145,645,645,645,645,0
|
|
20240306,180200,576182145,645,645,645,645,11034
|
|
20240306,180100,576182145,645,645,645,645,0
|
|
20240306,180000,576182145,645,645,645,645,0
|
|
20240306,175900,576182145,645,645,645,645,0
|
|
20240306,175800,576182145,645,645,645,645,0
|
|
20240306,175700,576182145,645,645,645,645,0
|
|
20240306,175600,576182145,645,645,645,645,0
|
|
20240306,175500,576182145,645,645,645,645,0
|
|
20240306,175400,576182145,645,645,645,645,0
|
|
20240306,175300,576182145,645,645,645,645,0
|
|
20240306,175200,576182145,645,645,645,645,0
|
|
20240306,175100,576182145,645,645,645,645,0
|
|
20240306,175000,576182145,645,645,645,645,0
|
|
20240306,174900,576182145,645,645,645,645,0
|
|
20240306,174800,576182145,645,645,645,645,0
|
|
20240306,174700,576182145,645,645,645,645,0
|
|
20240306,174600,576182145,645,645,645,645,0
|
|
20240306,174500,576182145,645,645,645,645,0
|
|
20240306,174400,576182145,645,645,645,645,0
|
|
20240306,174300,576182145,645,645,645,645,0
|
|
20240306,174200,576182145,645,645,645,645,0
|
|
20240306,174100,576182145,645,645,645,645,0
|
|
20240306,174000,576182145,645,645,645,645,0
|
|
20240306,173900,576182145,645,645,645,645,0
|
|
20240306,173800,576182145,645,645,645,645,0
|
|
20240306,173700,576182145,645,645,645,645,0
|
|
20240306,173600,576182145,645,645,645,645,0
|
|
20240306,173500,576182145,645,645,645,645,0
|
|
20240306,173400,576182145,645,645,645,645,0
|
|
20240306,173300,576182145,645,645,645,645,0
|
|
20240306,173200,576182145,645,645,645,645,11034
|
|
20240306,173100,576182145,645,645,645,645,0
|
|
20240306,173000,576182145,645,645,645,645,0
|
|
20240306,172900,576182145,645,645,645,645,0
|
|
20240306,172800,576182145,645,645,645,645,0
|
|
20240306,172700,576182145,645,645,645,645,0
|
|
20240306,172600,576182145,645,645,645,645,0
|
|
20240306,172500,576182145,645,645,645,645,0
|
|
20240306,172400,576182145,645,645,645,645,0
|
|
20240306,172300,576182145,645,645,645,645,0
|
|
20240306,172200,576182145,645,645,645,645,0
|
|
20240306,172100,576182145,645,645,645,645,0
|
|
20240306,172000,576182145,645,645,645,645,0
|
|
20240306,171900,576182145,645,645,645,645,0
|
|
20240306,171800,576182145,645,645,645,645,0
|
|
20240306,171700,576182145,645,645,645,645,0
|
|
20240306,171600,576182145,645,645,645,645,0
|
|
20240306,171500,576182145,645,645,645,645,0
|
|
20240306,171400,576182145,645,645,645,645,0
|
|
20240306,171300,576182145,645,645,645,645,0
|
|
20240306,171200,576182145,645,645,645,645,0
|
|
20240306,171100,576182145,645,645,645,645,0
|
|
20240306,171000,576182145,645,645,645,645,0
|
|
20240306,170900,576182145,645,645,645,645,0
|
|
20240306,170800,576182145,645,645,645,645,0
|
|
20240306,170700,576182145,645,645,645,645,0
|
|
20240306,170600,576182145,645,645,645,645,0
|
|
20240306,170500,576182145,645,645,645,645,0
|
|
20240306,170400,576182145,645,645,645,645,0
|
|
20240306,170300,576182145,645,645,645,645,0
|
|
20240306,170200,576182145,645,645,645,645,11034
|
|
20240306,170100,576182145,645,645,645,645,0
|
|
20240306,170000,576182145,645,645,645,645,0
|
|
20240306,165900,576182145,645,645,645,645,0
|
|
20240306,165800,576182145,645,645,645,645,0
|
|
20240306,165700,576182145,645,645,645,645,0
|
|
20240306,165600,576182145,645,645,645,645,0
|
|
20240306,165500,576182145,645,645,645,645,0
|
|
20240306,165400,576182145,645,645,645,645,0
|
|
20240306,165300,576182145,645,645,645,645,0
|
|
20240306,165200,576182145,645,645,645,645,0
|
|
20240306,165100,576182145,645,645,645,645,0
|
|
20240306,165000,576182145,645,645,645,645,0
|
|
20240306,164900,576182145,645,645,645,645,0
|
|
20240306,164800,576182145,645,645,645,645,0
|
|
20240306,164700,576182145,645,645,645,645,0
|
|
20240306,164600,576182145,645,645,645,645,0
|
|
20240306,164500,576182145,645,645,645,645,0
|
|
20240306,164400,576182145,645,645,645,645,0
|
|
20240306,164300,576182145,645,645,645,645,0
|
|
20240306,164200,576182145,645,645,645,645,0
|
|
20240306,164100,576182145,645,645,645,645,0
|
|
20240306,164000,576182145,645,645,645,645,0
|
|
20240306,163900,576182145,645,645,645,645,0
|
|
20240306,163800,576182145,645,645,645,645,0
|
|
20240306,163700,576182145,645,645,645,645,0
|
|
20240306,163600,576182145,645,645,645,645,0
|
|
20240306,163500,576182145,645,645,645,645,0
|
|
20240306,163400,576182145,645,645,645,645,0
|
|
20240306,163300,576182145,645,645,645,645,0
|
|
20240306,163200,576182145,645,645,645,645,11034
|
|
20240306,163100,576182145,645,645,645,645,0
|
|
20240306,163000,576182145,645,645,645,645,0
|
|
20240306,162900,576182145,645,645,645,645,0
|
|
20240306,162800,576182145,645,645,645,645,0
|
|
20240306,162700,576182145,645,645,645,645,0
|
|
20240306,162600,576182145,645,645,645,645,0
|
|
20240306,162500,576182145,645,645,645,645,0
|
|
20240306,162400,576182145,645,645,645,645,0
|
|
20240306,162300,576182145,645,645,645,645,0
|
|
20240306,162200,576182145,645,645,645,645,0
|
|
20240306,162100,576182145,645,645,645,645,0
|
|
20240306,162000,576182145,645,645,645,645,0
|
|
20240306,161900,576182145,645,645,645,645,0
|
|
20240306,161800,576182145,645,645,645,645,0
|
|
20240306,161700,576182145,645,645,645,645,0
|
|
20240306,161600,576182145,645,645,645,645,0
|
|
20240306,161500,576182145,645,645,645,645,0
|
|
20240306,161400,576182145,645,645,645,645,0
|
|
20240306,161300,576182145,645,645,645,645,0
|
|
20240306,161200,576182145,645,645,645,645,0
|
|
20240306,161100,576182145,645,645,645,645,0
|
|
20240306,161000,576182145,645,645,645,645,0
|
|
20240306,160900,576182145,645,645,645,645,0
|
|
20240306,160800,576182145,645,645,645,645,0
|
|
20240306,160700,576182145,645,645,645,645,0
|
|
20240306,160600,576182145,645,645,645,645,0
|
|
20240306,160500,576182145,645,645,645,645,0
|
|
20240306,160400,576182145,645,645,645,645,0
|
|
20240306,160300,576182145,645,645,645,645,0
|
|
20240306,160200,576182145,645,645,645,645,11034
|
|
20240306,160100,576182145,645,645,645,645,0
|
|
20240306,160000,576182145,645,645,645,645,0
|
|
20240306,155900,576182145,645,645,645,645,0
|
|
20240306,155800,576182145,645,645,645,645,0
|
|
20240306,155700,576182145,645,645,645,645,0
|
|
20240306,155600,576182145,645,645,645,645,0
|
|
20240306,155500,576182145,645,645,645,645,0
|
|
20240306,155400,576182145,645,645,645,645,0
|
|
20240306,155300,576182145,645,645,645,645,0
|
|
20240306,155200,576182145,645,645,645,645,0
|
|
20240306,155100,576182145,645,645,645,645,0
|
|
20240306,155000,576182145,645,645,645,645,0
|
|
20240306,154900,576182145,645,645,645,645,0
|
|
20240306,154800,576182145,645,645,645,645,0
|
|
20240306,154700,576182145,645,645,645,645,0
|
|
20240306,154600,576182145,645,645,645,645,0
|
|
20240306,154500,576182145,645,645,645,645,0
|
|
20240306,154400,576182145,645,645,645,645,0
|
|
20240306,154300,576182145,645,645,645,645,0
|
|
20240306,154200,576182145,645,645,645,645,0
|
|
20240306,154100,576182145,645,645,645,645,0
|
|
20240306,154000,576182145,645,645,645,645,0
|
|
20240306,153900,576182145,645,645,645,645,0
|
|
20240306,153800,576182145,645,645,645,645,0
|
|
20240306,153700,576182145,645,645,645,645,0
|
|
20240306,153600,576182145,645,645,645,645,0
|
|
20240306,153500,576182145,645,645,645,645,0
|
|
20240306,153400,576182145,645,645,645,645,0
|
|
20240306,153300,576182145,645,645,645,645,0
|
|
20240306,153200,576182145,645,645,645,645,11034
|
|
20240306,153100,576182145,645,645,645,645,0
|
|
20240306,153000,576182145,645,645,645,645,11034
|
|
20240306,152900,569065215,645,645,645,645,0
|
|
20240306,152800,569065215,645,645,645,645,0
|
|
20240306,152700,569065215,645,645,645,645,0
|
|
20240306,152600,569065215,645,645,645,645,0
|
|
20240306,152500,569065215,645,645,645,645,0
|
|
20240306,152400,569065215,645,645,645,645,0
|
|
20240306,152300,569065215,645,645,645,645,0
|
|
20240306,152200,569065215,645,645,645,645,0
|
|
20240306,152100,569065215,645,645,645,645,0
|
|
20240306,152000,569065215,645,645,645,645,0
|
|
20240306,151900,569065215,645,640,645,639,1991
|
|
20240306,151800,567789869,645,645,645,645,3078
|
|
20240306,151700,565804559,645,631,646,631,5843
|
|
20240306,151600,562038555,630,628,630,628,22136
|
|
20240306,151500,548099954,628,627,628,625,8983
|
|
20240306,151400,542474446,629,632,632,627,19165
|
|
20240306,151300,530413368,630,633,636,630,16539
|
|
20240306,151200,519970600,632,638,638,632,14014
|
|
20240306,151100,511072094,641,637,641,637,2133
|
|
20240306,151000,509712106,637,636,645,634,20190
|
|
20240306,150900,496787065,642,637,643,635,3902
|
|
20240306,150800,494297927,635,636,637,635,8873
|
|
20240306,150700,488657034,636,640,643,636,22681
|
|
20240306,150600,474219177,643,641,644,638,4396
|
|
20240306,150500,471410184,645,641,645,636,6271
|
|
20240306,150400,467387967,646,645,647,636,38782
|
|
20240306,150300,442532085,644,645,645,644,12214
|
|
20240306,150200,434665798,645,646,647,645,3194
|
|
20240306,150100,432604489,646,647,647,645,5352
|
|
20240306,150000,429150040,646,647,647,646,2800
|
|
20240306,145900,427340177,646,649,650,646,6908
|
|
20240306,145800,422872363,647,647,649,646,5042
|
|
20240306,145700,419610247,646,647,649,646,6958
|
|
20240306,145600,415111816,646,646,648,646,3519
|
|
20240306,145500,412835148,646,648,648,646,3384
|
|
20240306,145400,410646890,648,646,648,645,3261
|
|
20240306,145300,408538802,646,646,646,645,301
|
|
20240306,145200,408344419,644,646,646,644,10000
|
|
20240306,145100,401902748,645,645,645,645,3000
|
|
20240306,145000,399967748,645,648,648,645,7901
|
|
20240306,144900,394865824,646,648,648,646,14900
|
|
20240306,144800,385232897,649,650,652,649,4373
|
|
20240306,144700,382393607,650,648,650,646,18627
|
|
20240306,144600,370343120,647,648,648,647,6461
|
|
20240306,144500,366160792,649,647,649,647,1964
|
|
20240306,144400,364888718,648,650,651,648,6099
|
|
20240306,144300,360930521,652,650,652,649,2586
|
|
20240306,144200,359250821,650,650,651,649,2871
|
|
20240306,144100,357386633,649,653,653,649,6466
|
|
20240306,144000,353183788,650,651,653,650,6774
|
|
20240306,143900,348772892,651,652,656,650,26601
|
|
20240306,143800,331476708,653,654,654,651,9511
|
|
20240306,143700,325279841,653,654,656,651,11478
|
|
20240306,143600,317804189,654,655,655,652,12091
|
|
20240306,143500,309911003,655,656,656,655,1201
|
|
20240306,143400,309124347,656,656,656,656,1226
|
|
20240306,143300,308320091,654,657,657,654,11092
|
|
20240306,143200,301054992,656,659,659,656,6028
|
|
20240306,143100,297092773,662,659,662,657,1206
|
|
20240306,143000,296300413,662,662,662,656,3270
|
|
20240306,142900,294153193,658,658,658,658,0
|
|
20240306,142800,294153193,658,660,660,657,3558
|
|
20240306,142700,291811239,663,659,663,658,7905
|
|
20240306,142600,286604516,663,661,663,660,4998
|
|
20240306,142500,283305777,663,663,663,660,2628
|
|
20240306,142400,281570188,662,662,662,662,4456
|
|
20240306,142300,278620316,662,662,662,662,4
|
|
20240306,142200,278617668,659,661,662,659,16272
|
|
20240306,142100,267863383,661,661,661,661,1132
|
|
20240306,142000,267115131,662,662,662,662,1
|
|
20240306,141900,267114469,659,661,662,659,5357
|
|
20240306,141800,263579074,661,661,661,661,452
|
|
20240306,141700,263280302,662,662,662,662,287
|
|
20240306,141600,263090308,662,662,662,660,10823
|
|
20240306,141500,255945121,661,662,662,661,2093
|
|
20240306,141400,254560855,661,662,662,661,5544
|
|
20240306,141300,250895499,660,660,661,660,3172
|
|
20240306,141200,248801354,660,662,662,660,3578
|
|
20240306,141100,246436328,660,662,664,660,9682
|
|
20240306,141000,240034179,664,665,665,662,8349
|
|
20240306,140900,234496215,664,664,665,664,902
|
|
20240306,140800,233896985,665,665,665,665,300
|
|
20240306,140700,233697485,664,666,667,664,3884
|
|
20240306,140600,231116353,665,666,666,665,2477
|
|
20240306,140500,229468090,664,666,666,664,3487
|
|
20240306,140400,227149626,665,666,666,665,201
|
|
20240306,140300,227015860,667,666,674,664,7896
|
|
20240306,140200,221747569,663,663,663,663,700
|
|
20240306,140100,221283469,661,662,662,661,2436
|
|
20240306,140000,219672331,662,665,665,662,9392
|
|
20240306,135900,213445190,665,666,667,665,3324
|
|
20240306,135800,211230886,664,664,664,664,0
|
|
20240306,135700,211230886,664,664,664,664,4940
|
|
20240306,135600,207950726,664,666,666,663,10445
|
|
20240306,135500,201006661,665,667,668,665,1749
|
|
20240306,135400,199841727,667,667,667,667,100
|
|
20240306,135300,199775027,667,667,667,667,100
|
|
20240306,135200,199708327,667,667,667,667,1180
|
|
20240306,135100,198921267,666,665,666,665,3500
|
|
20240306,135000,196592567,665,665,665,665,1319
|
|
20240306,134900,195715432,665,667,667,665,2188
|
|
20240306,134800,194258222,667,667,667,667,959
|
|
20240306,134700,193618569,667,666,667,666,1811
|
|
20240306,134600,192410645,667,666,667,665,896
|
|
20240306,134500,191813490,666,666,667,666,4368
|
|
20240306,134400,188903252,668,668,668,666,3256
|
|
20240306,134300,186732760,667,667,667,667,3
|
|
20240306,134200,186730759,667,667,668,667,13
|
|
20240306,134100,186722078,668,666,668,666,77
|
|
20240306,134000,186670719,665,665,665,665,0
|
|
20240306,133900,186670719,665,666,666,664,5540
|
|
20240306,133800,182986706,666,668,668,666,2666
|
|
20240306,133700,181208662,669,669,669,667,637
|
|
20240306,133600,180782596,669,668,669,668,1600
|
|
20240306,133500,179713696,669,669,669,669,3
|
|
20240306,133400,179711689,669,669,669,669,1
|
|
20240306,133300,179711020,669,669,669,668,1093
|
|
20240306,133200,178980340,669,669,669,669,537
|
|
20240306,133100,178621087,668,668,668,668,0
|
|
20240306,133000,178621087,668,669,669,668,2859
|
|
20240306,132900,176710342,670,670,670,670,141
|
|
20240306,132800,176615872,670,670,670,670,45
|
|
20240306,132700,176585722,669,673,673,669,2999
|
|
20240306,132600,174573879,672,671,672,671,150
|
|
20240306,132500,174473158,672,672,672,672,0
|
|
20240306,132400,174473158,672,674,674,668,15650
|
|
20240306,132300,163984024,675,677,677,675,98
|
|
20240306,132200,163917680,677,673,680,673,1043
|
|
20240306,132100,163213942,671,672,672,671,306
|
|
20240306,132000,163008581,672,673,673,671,15937
|
|
20240306,131900,152285218,674,674,674,674,116
|
|
20240306,131800,152207034,674,674,674,674,4
|
|
20240306,131700,152204338,674,674,674,674,42
|
|
20240306,131600,152176030,673,674,674,673,1138
|
|
20240306,131500,151409023,674,673,674,673,554
|
|
20240306,131400,151035981,673,673,673,673,0
|
|
20240306,131300,151035981,673,675,675,673,3302
|
|
20240306,131200,148810770,675,675,675,675,8
|
|
20240306,131100,148805370,674,676,676,674,148
|
|
20240306,131000,148705555,675,677,677,675,2647
|
|
20240306,130900,146918067,677,677,677,677,1
|
|
20240306,130800,146917390,676,676,676,676,21
|
|
20240306,130700,146903194,676,676,676,676,183
|
|
20240306,130600,146779486,678,678,678,678,0
|
|
20240306,130500,146779486,678,678,678,678,5
|
|
20240306,130400,146776096,678,676,678,674,5292
|
|
20240306,130300,143204476,676,678,678,675,1388
|
|
20240306,130200,142265902,678,678,678,678,2
|
|
20240306,130100,142264546,677,677,677,677,0
|
|
20240306,130000,142264546,677,677,677,677,0
|
|
20240306,125900,142264546,677,677,677,677,0
|
|
20240306,125800,142264546,677,677,677,677,0
|
|
20240306,125700,142264546,677,677,677,677,0
|
|
20240306,125600,142264546,677,677,677,677,17
|
|
20240306,125500,142253037,677,676,677,675,1665
|
|
20240306,125400,141127645,675,678,678,675,14480
|
|
20240306,125300,131330601,686,679,686,679,599
|
|
20240306,125200,130923813,679,679,679,679,144
|
|
20240306,125100,130826037,679,679,679,679,1956
|
|
20240306,125000,129497913,679,679,679,679,1972
|
|
20240306,124900,128158925,679,679,679,679,501
|
|
20240306,124800,127818746,679,679,679,679,0
|
|
20240306,124700,127818746,679,679,679,679,0
|
|
20240306,124600,127818746,679,679,679,679,541
|
|
20240306,124500,127451407,679,679,679,679,0
|
|
20240306,124400,127451407,679,679,679,679,50
|
|
20240306,124300,127417457,679,679,679,679,10
|
|
20240306,124200,127410667,677,677,677,677,0
|
|
20240306,124100,127410667,677,677,677,677,0
|
|
20240306,124000,127410667,677,677,677,677,0
|
|
20240306,123900,127410667,677,677,677,677,487
|
|
20240306,123800,127080968,677,678,678,677,5334
|
|
20240306,123700,123468289,679,679,679,679,0
|
|
20240306,123600,123468289,679,679,679,679,0
|
|
20240306,123500,123468289,679,679,679,679,6
|
|
20240306,123400,123464215,679,679,679,679,74
|
|
20240306,123300,123413969,679,679,679,679,0
|
|
20240306,123200,123413969,679,679,679,679,0
|
|
20240306,123100,123413969,679,679,679,679,73
|
|
20240306,123000,123364402,679,679,679,679,20
|
|
20240306,122900,123350822,679,679,679,679,10
|
|
20240306,122800,123344032,677,677,677,677,0
|
|
20240306,122700,123344032,677,678,678,677,460
|
|
20240306,122600,123032609,679,679,679,679,700
|
|
20240306,122500,122557309,678,678,678,678,722
|
|
20240306,122400,122067793,678,678,678,678,18
|
|
20240306,122300,122055589,678,678,678,678,55
|
|
20240306,122200,122018299,677,677,677,677,0
|
|
20240306,122100,122018299,677,677,677,677,0
|
|
20240306,122000,122018299,677,677,677,677,0
|
|
20240306,121900,122018299,677,678,679,677,1199
|
|
20240306,121800,121205536,678,678,678,678,2
|
|
20240306,121700,121204180,678,678,678,678,50
|
|
20240306,121600,121170280,677,677,677,677,0
|
|
20240306,121500,121170280,677,677,677,677,102
|
|
20240306,121400,121101226,677,677,677,677,990
|
|
20240306,121300,120430996,677,677,677,676,3488
|
|
20240306,121200,118070781,677,678,678,677,318
|
|
20240306,121100,117855185,678,678,678,678,33
|
|
20240306,121000,117832811,677,679,679,677,2802
|
|
20240306,120900,115933010,678,679,679,678,218
|
|
20240306,120800,115785006,679,682,682,679,92
|
|
20240306,120700,115722426,682,682,682,682,0
|
|
20240306,120600,115722426,682,682,682,682,1
|
|
20240306,120500,115721744,682,682,682,682,20
|
|
20240306,120400,115708104,678,681,681,678,27675
|
|
20240306,120300,96884985,681,682,682,681,351
|
|
20240306,120200,96645605,682,682,682,682,85
|
|
20240306,120100,96587635,681,681,681,681,0
|
|
20240306,120000,96587635,681,681,681,681,0
|
|
20240306,115900,96587635,681,681,681,681,729
|
|
20240306,115800,96091186,681,683,683,681,3974
|
|
20240306,115700,93384187,683,683,683,683,1
|
|
20240306,115600,93383504,683,683,683,683,201
|
|
20240306,115500,93246221,683,683,683,683,0
|
|
20240306,115400,93246221,683,683,683,683,1000
|
|
20240306,115300,92563221,686,686,686,686,0
|
|
20240306,115200,92563221,686,686,686,686,0
|
|
20240306,115100,92563221,686,686,686,686,0
|
|
20240306,115000,92563221,686,686,686,686,60
|
|
20240306,114900,92522061,686,686,686,686,0
|
|
20240306,114800,92522061,686,686,686,686,0
|
|
20240306,114700,92522061,686,686,686,686,0
|
|
20240306,114600,92522061,686,681,686,681,5995
|
|
20240306,114500,88439461,682,684,684,682,3853
|
|
20240306,114400,85810161,684,684,684,684,0
|
|
20240306,114300,85810161,684,684,684,684,0
|
|
20240306,114200,85810161,684,684,684,684,0
|
|
20240306,114100,85810161,684,684,684,684,674
|
|
20240306,114000,85349145,687,687,687,687,50
|
|
20240306,113900,85314795,687,687,687,687,50
|
|
20240306,113800,85280445,687,687,687,687,0
|
|
20240306,113700,85280445,687,687,687,687,0
|
|
20240306,113600,85280445,687,687,687,687,500
|
|
20240306,113500,84936945,683,684,684,683,5
|
|
20240306,113400,84933529,687,687,687,687,0
|
|
20240306,113300,84933529,687,687,687,687,0
|
|
20240306,113200,84933529,687,687,687,687,1
|
|
20240306,113100,84932842,682,682,682,682,0
|
|
20240306,113000,84932842,682,682,682,682,0
|
|
20240306,112900,84932842,682,682,682,682,810
|
|
20240306,112800,84380422,682,682,682,682,5740
|
|
20240306,112700,80465742,687,687,687,682,3502
|
|
20240306,112600,78077063,682,682,682,682,0
|
|
20240306,112500,78077063,682,686,686,682,4020
|
|
20240306,112400,75333551,687,687,687,687,11
|
|
20240306,112300,75325994,683,683,683,683,0
|
|
20240306,112200,75325994,683,685,685,683,8908
|
|
20240306,112100,69236808,685,685,685,685,0
|
|
20240306,112000,69236808,685,685,685,685,2203
|
|
20240306,111900,67727753,685,686,686,685,3728
|
|
20240306,111800,65173383,687,687,687,687,0
|
|
20240306,111700,65173383,687,687,687,687,0
|
|
20240306,111600,65173383,687,687,687,687,228
|
|
20240306,111500,65016747,687,687,687,687,0
|
|
20240306,111400,65016747,687,687,687,687,0
|
|
20240306,111300,65016747,687,687,687,687,0
|
|
20240306,111200,65016747,687,687,687,687,0
|
|
20240306,111100,65016747,687,687,687,687,0
|
|
20240306,111000,65016747,687,687,687,687,22
|
|
20240306,110900,65001633,686,686,686,686,90
|
|
20240306,110800,64939893,686,686,686,686,367
|
|
20240306,110700,64688131,686,686,686,686,0
|
|
20240306,110600,64688131,686,686,686,686,0
|
|
20240306,110500,64688131,686,686,686,686,0
|
|
20240306,110400,64688131,686,686,686,686,63
|
|
20240306,110300,64644913,686,686,686,686,76
|
|
20240306,110200,64592777,686,686,686,686,35
|
|
20240306,110100,64568767,687,686,687,686,138
|
|
20240306,110000,64473999,686,686,687,685,61
|
|
20240306,105900,64432151,685,686,687,685,126
|
|
20240306,105800,64345640,685,686,686,685,212
|
|
20240306,105700,64200419,685,685,685,685,0
|
|
20240306,105600,64200419,685,685,685,685,0
|
|
20240306,105500,64200419,685,685,685,685,0
|
|
20240306,105400,64200419,685,685,685,685,0
|
|
20240306,105300,64200419,685,685,685,685,0
|
|
20240306,105200,64200419,685,687,687,685,103
|
|
20240306,105100,64129852,685,685,685,685,1
|
|
20240306,105000,64129167,686,686,686,686,91
|
|
20240306,104900,64066741,688,688,688,688,402
|
|
20240306,104800,63790165,688,688,688,688,16
|
|
20240306,104700,63779157,688,688,688,688,1007
|
|
20240306,104600,63086341,687,687,688,687,726
|
|
20240306,104500,62587067,687,687,687,687,107
|
|
20240306,104400,62513558,686,686,686,686,0
|
|
20240306,104300,62513558,686,686,686,686,0
|
|
20240306,104200,62513558,686,686,686,686,0
|
|
20240306,104100,62513558,686,686,686,686,0
|
|
20240306,104000,62513558,686,686,686,686,0
|
|
20240306,103900,62513558,686,686,686,686,0
|
|
20240306,103800,62513558,686,686,686,686,0
|
|
20240306,103700,62513558,686,687,687,686,40
|
|
20240306,103600,62486113,689,689,689,689,0
|
|
20240306,103500,62486113,689,689,689,689,0
|
|
20240306,103400,62486113,689,686,689,686,436
|
|
20240306,103300,62187014,686,688,688,686,4659
|
|
20240306,103200,58982220,688,688,688,688,0
|
|
20240306,103100,58982220,688,688,688,688,1
|
|
20240306,103000,58981532,686,686,686,686,25
|
|
20240306,102900,58964382,688,686,688,686,2869
|
|
20240306,102800,56996048,686,686,686,686,0
|
|
20240306,102700,56996048,686,686,686,686,62
|
|
20240306,102600,56953516,686,688,688,686,7
|
|
20240306,102500,56948704,686,686,686,686,0
|
|
20240306,102400,56948704,686,688,688,686,1759
|
|
20240306,102300,55739116,688,688,688,688,5
|
|
20240306,102200,55735676,688,688,688,688,3
|
|
20240306,102100,55733612,688,687,688,687,510
|
|
20240306,102000,55383062,686,686,687,686,713
|
|
20240306,101900,54893444,686,686,686,686,50
|
|
20240306,101800,54859144,686,686,686,686,307
|
|
20240306,101700,54648542,687,687,687,687,73
|
|
20240306,101600,54598391,687,687,687,687,12
|
|
20240306,101500,54590147,687,687,687,687,2
|
|
20240306,101400,54588773,687,687,687,687,149
|
|
20240306,101300,54486410,688,688,688,688,0
|
|
20240306,101200,54486410,688,688,688,688,0
|
|
20240306,101100,54486410,688,688,688,688,0
|
|
20240306,101000,54486410,688,686,688,685,1395
|
|
20240306,100900,53530213,688,687,688,687,500
|
|
20240306,100800,53186214,688,688,688,688,0
|
|
20240306,100700,53186214,688,688,688,688,100
|
|
20240306,100600,53117414,688,688,688,688,0
|
|
20240306,100500,53117414,688,688,688,688,0
|
|
20240306,100400,53117414,688,688,688,688,4
|
|
20240306,100300,53114662,688,688,688,688,0
|
|
20240306,100200,53114662,688,688,688,688,5
|
|
20240306,100100,53111222,685,685,685,685,0
|
|
20240306,100000,53111222,685,685,685,685,0
|
|
20240306,095900,53111222,685,685,685,685,720
|
|
20240306,095800,52618022,682,683,683,682,6560
|
|
20240306,095700,48142287,684,684,684,684,10005
|
|
20240306,095600,41298867,682,682,682,682,2000
|
|
20240306,095500,39934867,682,682,682,682,0
|
|
20240306,095400,39934867,682,682,682,682,10
|
|
20240306,095300,39928047,682,683,683,682,5087
|
|
20240306,095200,36458282,682,683,683,682,1000
|
|
20240306,095100,35775962,683,684,684,683,3001
|
|
20240306,095000,33726278,683,685,685,683,4846
|
|
20240306,094900,30412840,684,684,684,684,0
|
|
20240306,094800,30412840,684,684,684,684,4
|
|
20240306,094700,30410104,685,686,686,685,8021
|
|
20240306,094600,24915197,687,687,687,687,50
|
|
20240306,094500,24880847,687,687,687,687,32
|
|
20240306,094400,24858863,687,687,687,687,116
|
|
20240306,094300,24779171,687,687,687,687,1
|
|
20240306,094200,24778484,686,686,686,686,1162
|
|
20240306,094100,23981352,688,688,691,687,2291
|
|
20240306,094000,22405298,691,691,691,691,4
|
|
20240306,093900,22402534,691,691,691,691,33
|
|
20240306,093800,22379731,691,691,691,691,0
|
|
20240306,093700,22379731,691,691,691,691,200
|
|
20240306,093600,22241531,691,691,691,691,5
|
|
20240306,093500,22238076,691,691,691,691,3
|
|
20240306,093400,22236003,686,687,687,686,3451
|
|
20240306,093300,19865451,687,688,688,687,3000
|
|
20240306,093200,17803555,688,689,689,688,2000
|
|
20240306,093100,16426980,689,690,690,689,4857
|
|
20240306,093000,13079885,690,690,690,690,0
|
|
20240306,092900,13079885,690,690,690,690,0
|
|
20240306,092800,13079885,690,690,690,690,1
|
|
20240306,092700,13079195,689,691,691,689,2880
|
|
20240306,092600,11093316,691,691,691,691,20
|
|
20240306,092500,11079496,690,689,690,689,2091
|
|
20240306,092400,9637906,690,690,690,690,111
|
|
20240306,092300,9561316,689,689,689,689,0
|
|
20240306,092200,9561316,689,690,690,689,3000
|
|
20240306,092100,7494202,692,692,692,692,10
|
|
20240306,092000,7487282,692,692,692,692,4
|
|
20240306,091900,7484514,692,692,692,692,47
|
|
20240306,091800,7451990,692,692,692,692,100
|
|
20240306,091700,7382790,692,692,692,692,10
|
|
20240306,091600,7375870,692,692,692,692,0
|
|
20240306,091500,7375870,692,692,692,692,1
|
|
20240306,091400,7375178,693,693,693,693,0
|
|
20240306,091300,7375178,693,693,693,693,350
|
|
20240306,091200,7132628,693,693,693,693,0
|
|
20240306,091100,7132628,693,693,693,693,3
|
|
20240306,091000,7130549,693,690,693,688,2280
|
|
20240306,090900,5561315,691,691,691,691,0
|
|
20240306,090800,5561315,691,691,691,691,0
|
|
20240306,090700,5561315,691,691,691,691,100
|
|
20240306,090600,5492215,691,691,691,691,1449
|
|
20240306,090500,4490956,691,692,692,691,3
|
|
20240306,090400,4488881,690,690,690,690,1
|
|
20240306,090300,4488191,693,693,693,693,0
|
|
20240306,090200,4488191,693,693,693,693,0
|
|
20240306,090100,4488191,693,689,693,688,138
|
|
20240306,090000,4393241,690,692,692,690,6358
|