694 lines
30 KiB
CSV
694 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,203100,188895728,664,664,664,664,11610
|
|
20240308,203000,188895728,664,664,664,664,0
|
|
20240308,202900,188895728,664,664,664,664,0
|
|
20240308,202800,188895728,664,664,664,664,0
|
|
20240308,202700,188895728,664,664,664,664,0
|
|
20240308,202600,188895728,664,664,664,664,0
|
|
20240308,202500,188895728,664,664,664,664,0
|
|
20240308,202400,188895728,664,664,664,664,0
|
|
20240308,202300,188895728,664,664,664,664,0
|
|
20240308,202200,188895728,664,664,664,664,0
|
|
20240308,202100,188895728,664,664,664,664,0
|
|
20240308,202000,188895728,664,664,664,664,0
|
|
20240308,201900,188895728,664,664,664,664,0
|
|
20240308,201800,188895728,664,664,664,664,0
|
|
20240308,201700,188895728,664,664,664,664,0
|
|
20240308,201600,188895728,664,664,664,664,0
|
|
20240308,201500,188895728,664,664,664,664,0
|
|
20240308,201400,188895728,664,664,664,664,0
|
|
20240308,201300,188895728,664,664,664,664,0
|
|
20240308,201200,188895728,664,664,664,664,0
|
|
20240308,201100,188895728,664,664,664,664,0
|
|
20240308,201000,188895728,664,664,664,664,0
|
|
20240308,200900,188895728,664,664,664,664,0
|
|
20240308,200800,188895728,664,664,664,664,0
|
|
20240308,200700,188895728,664,664,664,664,0
|
|
20240308,200600,188895728,664,664,664,664,0
|
|
20240308,200500,188895728,664,664,664,664,0
|
|
20240308,200400,188895728,664,664,664,664,0
|
|
20240308,200300,188895728,664,664,664,664,0
|
|
20240308,200200,188895728,664,664,664,664,0
|
|
20240308,200100,188895728,664,664,664,664,11610
|
|
20240308,200000,188895728,664,664,664,664,0
|
|
20240308,195900,188895728,664,664,664,664,0
|
|
20240308,195800,188895728,664,664,664,664,0
|
|
20240308,195700,188895728,664,664,664,664,0
|
|
20240308,195600,188895728,664,664,664,664,0
|
|
20240308,195500,188895728,664,664,664,664,0
|
|
20240308,195400,188895728,664,664,664,664,0
|
|
20240308,195300,188895728,664,664,664,664,0
|
|
20240308,195200,188895728,664,664,664,664,0
|
|
20240308,195100,188895728,664,664,664,664,0
|
|
20240308,195000,188895728,664,664,664,664,0
|
|
20240308,194900,188895728,664,664,664,664,0
|
|
20240308,194800,188895728,664,664,664,664,0
|
|
20240308,194700,188895728,664,664,664,664,0
|
|
20240308,194600,188895728,664,664,664,664,0
|
|
20240308,194500,188895728,664,664,664,664,0
|
|
20240308,194400,188895728,664,664,664,664,0
|
|
20240308,194300,188895728,664,664,664,664,0
|
|
20240308,194200,188895728,664,664,664,664,0
|
|
20240308,194100,188895728,664,664,664,664,0
|
|
20240308,194000,188895728,664,664,664,664,0
|
|
20240308,193900,188895728,664,664,664,664,0
|
|
20240308,193800,188895728,664,664,664,664,0
|
|
20240308,193700,188895728,664,664,664,664,0
|
|
20240308,193600,188895728,664,664,664,664,0
|
|
20240308,193500,188895728,664,664,664,664,0
|
|
20240308,193400,188895728,664,664,664,664,0
|
|
20240308,193300,188895728,664,664,664,664,0
|
|
20240308,193200,188895728,664,664,664,664,0
|
|
20240308,193100,188895728,664,664,664,664,11610
|
|
20240308,193000,188895728,664,664,664,664,0
|
|
20240308,192900,188895728,664,664,664,664,0
|
|
20240308,192800,188895728,664,664,664,664,0
|
|
20240308,192700,188895728,664,664,664,664,0
|
|
20240308,192600,188895728,664,664,664,664,0
|
|
20240308,192500,188895728,664,664,664,664,0
|
|
20240308,192400,188895728,664,664,664,664,0
|
|
20240308,192300,188895728,664,664,664,664,0
|
|
20240308,192200,188895728,664,664,664,664,0
|
|
20240308,192100,188895728,664,664,664,664,0
|
|
20240308,192000,188895728,664,664,664,664,0
|
|
20240308,191900,188895728,664,664,664,664,0
|
|
20240308,191800,188895728,664,664,664,664,0
|
|
20240308,191700,188895728,664,664,664,664,0
|
|
20240308,191600,188895728,664,664,664,664,0
|
|
20240308,191500,188895728,664,664,664,664,0
|
|
20240308,191400,188895728,664,664,664,664,0
|
|
20240308,191300,188895728,664,664,664,664,0
|
|
20240308,191200,188895728,664,664,664,664,0
|
|
20240308,191100,188895728,664,664,664,664,0
|
|
20240308,191000,188895728,664,664,664,664,0
|
|
20240308,190900,188895728,664,664,664,664,0
|
|
20240308,190800,188895728,664,664,664,664,0
|
|
20240308,190700,188895728,664,664,664,664,0
|
|
20240308,190600,188895728,664,664,664,664,0
|
|
20240308,190500,188895728,664,664,664,664,0
|
|
20240308,190400,188895728,664,664,664,664,0
|
|
20240308,190300,188895728,664,664,664,664,0
|
|
20240308,190200,188895728,664,664,664,664,0
|
|
20240308,190100,188895728,664,664,664,664,11610
|
|
20240308,190000,188895728,664,664,664,664,0
|
|
20240308,185900,188895728,664,664,664,664,0
|
|
20240308,185800,188895728,664,664,664,664,0
|
|
20240308,185700,188895728,664,664,664,664,0
|
|
20240308,185600,188895728,664,664,664,664,0
|
|
20240308,185500,188895728,664,664,664,664,0
|
|
20240308,185400,188895728,664,664,664,664,0
|
|
20240308,185300,188895728,664,664,664,664,0
|
|
20240308,185200,188895728,664,664,664,664,0
|
|
20240308,185100,188895728,664,664,664,664,0
|
|
20240308,185000,188895728,664,664,664,664,0
|
|
20240308,184900,188895728,664,664,664,664,0
|
|
20240308,184800,188895728,664,664,664,664,0
|
|
20240308,184700,188895728,664,664,664,664,0
|
|
20240308,184600,188895728,664,664,664,664,0
|
|
20240308,184500,188895728,664,664,664,664,0
|
|
20240308,184400,188895728,664,664,664,664,0
|
|
20240308,184300,188895728,664,664,664,664,0
|
|
20240308,184200,188895728,664,664,664,664,0
|
|
20240308,184100,188895728,664,664,664,664,0
|
|
20240308,184000,188895728,664,664,664,664,0
|
|
20240308,183900,188895728,664,664,664,664,0
|
|
20240308,183800,188895728,664,664,664,664,0
|
|
20240308,183700,188895728,664,664,664,664,0
|
|
20240308,183600,188895728,664,664,664,664,0
|
|
20240308,183500,188895728,664,664,664,664,0
|
|
20240308,183400,188895728,664,664,664,664,0
|
|
20240308,183300,188895728,664,664,664,664,0
|
|
20240308,183200,188895728,664,664,664,664,0
|
|
20240308,183100,188895728,664,664,664,664,11610
|
|
20240308,183000,188895728,664,664,664,664,0
|
|
20240308,182900,188895728,664,664,664,664,0
|
|
20240308,182800,188895728,664,664,664,664,0
|
|
20240308,182700,188895728,664,664,664,664,0
|
|
20240308,182600,188895728,664,664,664,664,0
|
|
20240308,182500,188895728,664,664,664,664,0
|
|
20240308,182400,188895728,664,664,664,664,0
|
|
20240308,182300,188895728,664,664,664,664,0
|
|
20240308,182200,188895728,664,664,664,664,0
|
|
20240308,182100,188895728,664,664,664,664,0
|
|
20240308,182000,188895728,664,664,664,664,0
|
|
20240308,181900,188895728,664,664,664,664,0
|
|
20240308,181800,188895728,664,664,664,664,0
|
|
20240308,181700,188895728,664,664,664,664,0
|
|
20240308,181600,188895728,664,664,664,664,0
|
|
20240308,181500,188895728,664,664,664,664,0
|
|
20240308,181400,188895728,664,664,664,664,0
|
|
20240308,181300,188895728,664,664,664,664,0
|
|
20240308,181200,188895728,664,664,664,664,0
|
|
20240308,181100,188895728,664,664,664,664,0
|
|
20240308,181000,188895728,664,664,664,664,0
|
|
20240308,180900,188895728,664,664,664,664,0
|
|
20240308,180800,188895728,664,664,664,664,0
|
|
20240308,180700,188895728,664,664,664,664,0
|
|
20240308,180600,188895728,664,664,664,664,0
|
|
20240308,180500,188895728,664,664,664,664,0
|
|
20240308,180400,188895728,664,664,664,664,0
|
|
20240308,180300,188895728,664,664,664,664,0
|
|
20240308,180200,188895728,664,664,664,664,0
|
|
20240308,180100,188895728,664,664,664,664,11610
|
|
20240308,180000,188895728,664,664,664,664,0
|
|
20240308,175900,188895728,664,664,664,664,0
|
|
20240308,175800,188895728,664,664,664,664,0
|
|
20240308,175700,188895728,664,664,664,664,0
|
|
20240308,175600,188895728,664,664,664,664,0
|
|
20240308,175500,188895728,664,664,664,664,0
|
|
20240308,175400,188895728,664,664,664,664,0
|
|
20240308,175300,188895728,664,664,664,664,0
|
|
20240308,175200,188895728,664,664,664,664,0
|
|
20240308,175100,188895728,664,664,664,664,0
|
|
20240308,175000,188895728,664,664,664,664,0
|
|
20240308,174900,188895728,664,664,664,664,0
|
|
20240308,174800,188895728,664,664,664,664,0
|
|
20240308,174700,188895728,664,664,664,664,0
|
|
20240308,174600,188895728,664,664,664,664,0
|
|
20240308,174500,188895728,664,664,664,664,0
|
|
20240308,174400,188895728,664,664,664,664,0
|
|
20240308,174300,188895728,664,664,664,664,0
|
|
20240308,174200,188895728,664,664,664,664,0
|
|
20240308,174100,188895728,664,664,664,664,0
|
|
20240308,174000,188895728,664,664,664,664,0
|
|
20240308,173900,188895728,664,664,664,664,0
|
|
20240308,173800,188895728,664,664,664,664,0
|
|
20240308,173700,188895728,664,664,664,664,0
|
|
20240308,173600,188895728,664,664,664,664,0
|
|
20240308,173500,188895728,664,664,664,664,0
|
|
20240308,173400,188895728,664,664,664,664,0
|
|
20240308,173300,188895728,664,664,664,664,0
|
|
20240308,173200,188895728,664,664,664,664,0
|
|
20240308,173100,188895728,664,664,664,664,11610
|
|
20240308,173000,188895728,664,664,664,664,0
|
|
20240308,172900,188895728,664,664,664,664,0
|
|
20240308,172800,188895728,664,664,664,664,0
|
|
20240308,172700,188895728,664,664,664,664,0
|
|
20240308,172600,188895728,664,664,664,664,0
|
|
20240308,172500,188895728,664,664,664,664,0
|
|
20240308,172400,188895728,664,664,664,664,0
|
|
20240308,172300,188895728,664,664,664,664,0
|
|
20240308,172200,188895728,664,664,664,664,0
|
|
20240308,172100,188895728,664,664,664,664,0
|
|
20240308,172000,188895728,664,664,664,664,0
|
|
20240308,171900,188895728,664,664,664,664,0
|
|
20240308,171800,188895728,664,664,664,664,0
|
|
20240308,171700,188895728,664,664,664,664,0
|
|
20240308,171600,188895728,664,664,664,664,0
|
|
20240308,171500,188895728,664,664,664,664,0
|
|
20240308,171400,188895728,664,664,664,664,0
|
|
20240308,171300,188895728,664,664,664,664,0
|
|
20240308,171200,188895728,664,664,664,664,0
|
|
20240308,171100,188895728,664,664,664,664,0
|
|
20240308,171000,188895728,664,664,664,664,0
|
|
20240308,170900,188895728,664,664,664,664,0
|
|
20240308,170800,188895728,664,664,664,664,0
|
|
20240308,170700,188895728,664,664,664,664,0
|
|
20240308,170600,188895728,664,664,664,664,0
|
|
20240308,170500,188895728,664,664,664,664,0
|
|
20240308,170400,188895728,664,664,664,664,0
|
|
20240308,170300,188895728,664,664,664,664,0
|
|
20240308,170200,188895728,664,664,664,664,0
|
|
20240308,170100,188895728,664,664,664,664,11610
|
|
20240308,170000,188895728,664,664,664,664,0
|
|
20240308,165900,188895728,664,664,664,664,0
|
|
20240308,165800,188895728,664,664,664,664,0
|
|
20240308,165700,188895728,664,664,664,664,0
|
|
20240308,165600,188895728,664,664,664,664,0
|
|
20240308,165500,188895728,664,664,664,664,0
|
|
20240308,165400,188895728,664,664,664,664,0
|
|
20240308,165300,188895728,664,664,664,664,0
|
|
20240308,165200,188895728,664,664,664,664,0
|
|
20240308,165100,188895728,664,664,664,664,0
|
|
20240308,165000,188895728,664,664,664,664,0
|
|
20240308,164900,188895728,664,664,664,664,0
|
|
20240308,164800,188895728,664,664,664,664,0
|
|
20240308,164700,188895728,664,664,664,664,0
|
|
20240308,164600,188895728,664,664,664,664,0
|
|
20240308,164500,188895728,664,664,664,664,0
|
|
20240308,164400,188895728,664,664,664,664,0
|
|
20240308,164300,188895728,664,664,664,664,0
|
|
20240308,164200,188895728,664,664,664,664,0
|
|
20240308,164100,188895728,664,664,664,664,0
|
|
20240308,164000,188895728,664,664,664,664,0
|
|
20240308,163900,188895728,664,664,664,664,0
|
|
20240308,163800,188895728,664,664,664,664,0
|
|
20240308,163700,188895728,664,664,664,664,0
|
|
20240308,163600,188895728,664,664,664,664,0
|
|
20240308,163500,188895728,664,664,664,664,0
|
|
20240308,163400,188895728,664,664,664,664,0
|
|
20240308,163300,188895728,664,664,664,664,0
|
|
20240308,163200,188895728,664,664,664,664,0
|
|
20240308,163100,188895728,664,664,664,664,11610
|
|
20240308,163000,188895728,664,664,664,664,0
|
|
20240308,162900,188895728,664,664,664,664,0
|
|
20240308,162800,188895728,664,664,664,664,0
|
|
20240308,162700,188895728,664,664,664,664,0
|
|
20240308,162600,188895728,664,664,664,664,0
|
|
20240308,162500,188895728,664,664,664,664,0
|
|
20240308,162400,188895728,664,664,664,664,0
|
|
20240308,162300,188895728,664,664,664,664,0
|
|
20240308,162200,188895728,664,664,664,664,0
|
|
20240308,162100,188895728,664,664,664,664,0
|
|
20240308,162000,188895728,664,664,664,664,0
|
|
20240308,161900,188895728,664,664,664,664,0
|
|
20240308,161800,188895728,664,664,664,664,0
|
|
20240308,161700,188895728,664,664,664,664,0
|
|
20240308,161600,188895728,664,664,664,664,0
|
|
20240308,161500,188895728,664,664,664,664,0
|
|
20240308,161400,188895728,664,664,664,664,0
|
|
20240308,161300,188895728,664,664,664,664,0
|
|
20240308,161200,188895728,664,664,664,664,0
|
|
20240308,161100,188895728,664,664,664,664,0
|
|
20240308,161000,188895728,664,664,664,664,0
|
|
20240308,160900,188895728,664,664,664,664,0
|
|
20240308,160800,188895728,664,664,664,664,0
|
|
20240308,160700,188895728,664,664,664,664,0
|
|
20240308,160600,188895728,664,664,664,664,0
|
|
20240308,160500,188895728,664,664,664,664,0
|
|
20240308,160400,188895728,664,664,664,664,0
|
|
20240308,160300,188895728,664,664,664,664,0
|
|
20240308,160200,188895728,664,664,664,664,0
|
|
20240308,160100,188895728,664,664,664,664,11610
|
|
20240308,160000,188895728,664,664,664,664,0
|
|
20240308,155900,188895728,664,664,664,664,0
|
|
20240308,155800,188895728,664,664,664,664,0
|
|
20240308,155700,188895728,664,664,664,664,0
|
|
20240308,155600,188895728,664,664,664,664,0
|
|
20240308,155500,188895728,664,664,664,664,0
|
|
20240308,155400,188895728,664,664,664,664,0
|
|
20240308,155300,188895728,664,664,664,664,0
|
|
20240308,155200,188895728,664,664,664,664,0
|
|
20240308,155100,188895728,664,664,664,664,0
|
|
20240308,155000,188895728,664,664,664,664,0
|
|
20240308,154900,188895728,664,664,664,664,0
|
|
20240308,154800,188895728,664,664,664,664,0
|
|
20240308,154700,188895728,664,664,664,664,0
|
|
20240308,154600,188895728,664,664,664,664,0
|
|
20240308,154500,188895728,664,664,664,664,0
|
|
20240308,154400,188895728,664,664,664,664,0
|
|
20240308,154300,188895728,664,664,664,664,0
|
|
20240308,154200,188895728,664,664,664,664,0
|
|
20240308,154100,188895728,664,664,664,664,0
|
|
20240308,154000,188895728,664,664,664,664,0
|
|
20240308,153900,188895728,664,664,664,664,0
|
|
20240308,153800,188895728,664,664,664,664,0
|
|
20240308,153700,188895728,664,664,664,664,0
|
|
20240308,153600,188895728,664,664,664,664,0
|
|
20240308,153500,188895728,664,664,664,664,0
|
|
20240308,153400,188895728,664,664,664,664,0
|
|
20240308,153300,188895728,664,664,664,664,0
|
|
20240308,153200,188895728,664,664,664,664,0
|
|
20240308,153100,188895728,664,664,664,664,11610
|
|
20240308,153000,188895728,664,664,664,664,11610
|
|
20240308,152900,181186688,665,665,665,665,0
|
|
20240308,152800,181186688,665,665,665,665,0
|
|
20240308,152700,181186688,665,665,665,665,0
|
|
20240308,152600,181186688,665,665,665,665,0
|
|
20240308,152500,181186688,665,665,665,665,0
|
|
20240308,152400,181186688,665,665,665,665,0
|
|
20240308,152300,181186688,665,665,665,665,0
|
|
20240308,152200,181186688,665,665,665,665,0
|
|
20240308,152100,181186688,665,665,665,665,0
|
|
20240308,152000,181186688,665,665,665,665,0
|
|
20240308,151900,181186688,665,665,666,665,477
|
|
20240308,151800,180869420,665,664,665,664,1577
|
|
20240308,151700,179820891,665,664,665,664,136
|
|
20240308,151600,179730462,665,662,666,662,1806
|
|
20240308,151500,178533511,668,664,668,661,3185
|
|
20240308,151400,176424346,665,664,665,664,4
|
|
20240308,151300,176421689,664,664,664,664,65
|
|
20240308,151200,176378529,664,664,664,664,16
|
|
20240308,151100,176367905,665,663,665,663,415
|
|
20240308,151000,176092047,663,663,663,663,22
|
|
20240308,150900,176077461,663,664,664,663,465
|
|
20240308,150800,175768718,665,665,665,665,132
|
|
20240308,150700,175680938,666,665,666,665,625
|
|
20240308,150600,175264763,665,663,665,663,279
|
|
20240308,150500,175079539,663,662,663,662,1205
|
|
20240308,150400,174281347,662,661,662,661,241
|
|
20240308,150300,174121846,661,661,661,661,40
|
|
20240308,150200,174095406,662,662,662,662,1101
|
|
20240308,150100,173366544,661,661,661,661,0
|
|
20240308,150000,173366544,661,661,661,661,1
|
|
20240308,145900,173365883,662,661,662,661,2
|
|
20240308,145800,173364560,662,660,662,660,2963
|
|
20240308,145700,171408978,660,660,660,658,3106
|
|
20240308,145600,169359417,660,659,660,659,1043
|
|
20240308,145500,168672079,660,658,660,657,522
|
|
20240308,145400,168328874,657,664,664,656,8312
|
|
20240308,145300,162865428,664,664,664,664,11
|
|
20240308,145200,162858124,660,662,662,660,4321
|
|
20240308,145100,160002038,667,668,668,659,2678
|
|
20240308,145000,158226180,670,670,670,670,0
|
|
20240308,144900,158226180,670,666,670,666,129
|
|
20240308,144800,158139866,666,666,666,666,26
|
|
20240308,144700,158122550,666,666,666,666,500
|
|
20240308,144600,157789550,665,670,670,665,2875
|
|
20240308,144500,155874202,670,670,670,670,0
|
|
20240308,144400,155874202,670,670,670,670,128
|
|
20240308,144300,155788442,670,670,670,670,0
|
|
20240308,144200,155788442,670,668,670,667,152
|
|
20240308,144100,155687054,670,670,670,670,0
|
|
20240308,144000,155687054,670,670,670,670,0
|
|
20240308,143900,155687054,670,670,670,670,0
|
|
20240308,143800,155687054,670,670,670,670,0
|
|
20240308,143700,155687054,670,669,670,667,4
|
|
20240308,143600,155684380,669,662,669,661,6257
|
|
20240308,143500,151519329,662,658,662,656,2742
|
|
20240308,143400,149710517,657,667,667,656,19816
|
|
20240308,143300,136642598,668,668,668,668,0
|
|
20240308,143200,136642598,668,667,668,667,247
|
|
20240308,143100,136477616,668,667,668,667,177
|
|
20240308,143000,136359551,667,667,667,667,224
|
|
20240308,142900,136210143,668,668,669,663,4441
|
|
20240308,142800,133261115,668,668,668,668,2
|
|
20240308,142700,133259779,668,668,668,668,37
|
|
20240308,142600,133235063,668,668,668,668,36
|
|
20240308,142500,133211015,669,669,669,669,1000
|
|
20240308,142400,132542015,670,670,670,670,0
|
|
20240308,142300,132542015,670,669,670,669,705
|
|
20240308,142200,132069670,669,670,670,669,225
|
|
20240308,142100,131918945,670,669,670,669,500
|
|
20240308,142000,131584142,669,669,669,669,0
|
|
20240308,141900,131584142,669,669,669,669,10
|
|
20240308,141800,131577452,669,669,669,669,0
|
|
20240308,141700,131577452,669,669,669,669,8
|
|
20240308,141600,131572100,670,665,670,664,1682
|
|
20240308,141500,130455219,664,665,666,664,4206
|
|
20240308,141400,127656945,665,665,665,665,880
|
|
20240308,141300,127071745,665,665,666,665,2524
|
|
20240308,141200,125391037,666,666,666,666,1
|
|
20240308,141100,125390371,666,666,666,666,0
|
|
20240308,141000,125390371,666,665,666,665,6
|
|
20240308,140900,125386376,666,666,666,666,0
|
|
20240308,140800,125386376,666,666,666,666,7
|
|
20240308,140700,125381714,665,668,668,664,6929
|
|
20240308,140600,120772170,666,667,667,666,4593
|
|
20240308,140500,117710767,666,666,666,666,0
|
|
20240308,140400,117710767,666,670,670,665,5666
|
|
20240308,140300,113932331,671,671,671,671,447
|
|
20240308,140200,113632394,671,671,671,671,1
|
|
20240308,140100,113631723,670,670,670,670,109
|
|
20240308,140000,113558693,669,670,670,669,3345
|
|
20240308,135900,111318657,670,670,670,670,0
|
|
20240308,135800,111318657,670,670,670,670,0
|
|
20240308,135700,111318657,670,671,671,670,5670
|
|
20240308,135600,107519368,671,671,671,671,100
|
|
20240308,135500,107452268,678,678,678,678,0
|
|
20240308,135400,107452268,678,678,678,678,0
|
|
20240308,135300,107452268,678,678,678,678,0
|
|
20240308,135200,107452268,678,678,678,678,1
|
|
20240308,135100,107451590,678,677,678,677,2
|
|
20240308,135000,107450235,673,673,673,673,0
|
|
20240308,134900,107450235,673,673,673,673,0
|
|
20240308,134800,107450235,673,673,673,673,1000
|
|
20240308,134700,106777235,670,673,673,670,5510
|
|
20240308,134600,103076239,673,673,673,673,0
|
|
20240308,134500,103076239,673,673,673,673,0
|
|
20240308,134400,103076239,673,673,673,673,0
|
|
20240308,134300,103076239,673,673,673,673,860
|
|
20240308,134200,102497459,673,673,673,673,0
|
|
20240308,134100,102497459,673,673,673,673,1
|
|
20240308,134000,102496786,677,677,677,677,0
|
|
20240308,133900,102496786,677,677,677,677,0
|
|
20240308,133800,102496786,677,677,677,677,1
|
|
20240308,133700,102496109,673,676,676,673,3218
|
|
20240308,133600,100326222,676,678,678,676,3530
|
|
20240308,133500,97936562,678,678,678,678,0
|
|
20240308,133400,97936562,678,678,678,678,0
|
|
20240308,133300,97936562,678,678,678,678,1
|
|
20240308,133200,97935884,678,678,678,678,12
|
|
20240308,133100,97927748,680,680,680,680,6
|
|
20240308,133000,97923668,680,679,680,679,4
|
|
20240308,132900,97920951,679,679,679,679,0
|
|
20240308,132800,97920951,679,679,679,679,0
|
|
20240308,132700,97920951,679,679,679,679,0
|
|
20240308,132600,97920951,679,679,679,679,0
|
|
20240308,132500,97920951,679,679,679,679,0
|
|
20240308,132400,97920951,679,679,679,679,0
|
|
20240308,132300,97920951,679,679,679,679,28
|
|
20240308,132200,97901939,679,679,679,679,202
|
|
20240308,132100,97764781,679,679,679,679,679
|
|
20240308,132000,97303740,679,680,681,678,187
|
|
20240308,131900,97176855,679,679,679,679,0
|
|
20240308,131800,97176855,679,680,680,679,2571
|
|
20240308,131700,95428999,680,680,680,680,254
|
|
20240308,131600,95256279,680,680,680,680,17
|
|
20240308,131500,95244719,680,680,680,680,97
|
|
20240308,131400,95178759,680,680,680,680,391
|
|
20240308,131300,94912879,680,681,683,680,2258
|
|
20240308,131200,93375488,681,681,681,681,103
|
|
20240308,131100,93305345,682,682,682,682,1
|
|
20240308,131000,93304663,681,681,681,681,5
|
|
20240308,130900,93301258,682,682,682,682,0
|
|
20240308,130800,93301258,682,682,682,682,0
|
|
20240308,130700,93301258,682,682,682,682,1
|
|
20240308,130600,93300576,683,683,683,683,0
|
|
20240308,130500,93300576,683,683,683,683,75
|
|
20240308,130400,93249351,683,683,683,683,0
|
|
20240308,130300,93249351,683,683,683,683,0
|
|
20240308,130200,93249351,683,683,683,683,20
|
|
20240308,130100,93235691,683,683,683,683,0
|
|
20240308,130000,93235691,683,683,683,683,0
|
|
20240308,125900,93235691,683,683,683,683,0
|
|
20240308,125800,93235691,683,683,683,683,0
|
|
20240308,125700,93235691,683,683,683,683,0
|
|
20240308,125600,93235691,683,683,683,683,0
|
|
20240308,125500,93235691,683,683,683,683,5
|
|
20240308,125400,93232276,683,683,683,683,0
|
|
20240308,125300,93232276,683,683,683,683,0
|
|
20240308,125200,93232276,683,683,683,683,0
|
|
20240308,125100,93232276,683,683,683,683,0
|
|
20240308,125000,93232276,683,683,683,683,5
|
|
20240308,124900,93228861,684,684,684,684,0
|
|
20240308,124800,93228861,684,684,684,684,0
|
|
20240308,124700,93228861,684,684,684,684,0
|
|
20240308,124600,93228861,684,684,684,684,0
|
|
20240308,124500,93228861,684,681,684,681,15
|
|
20240308,124400,93218625,682,682,682,682,146
|
|
20240308,124300,93119053,682,682,682,682,0
|
|
20240308,124200,93119053,682,682,683,681,18
|
|
20240308,124100,93106787,684,682,684,681,201
|
|
20240308,124000,92969835,684,681,684,681,146
|
|
20240308,123900,92870406,684,683,685,676,4470
|
|
20240308,123800,89840099,685,682,685,682,122
|
|
20240308,123700,89756872,680,680,680,680,0
|
|
20240308,123600,89756872,680,680,680,680,0
|
|
20240308,123500,89756872,680,681,681,680,44
|
|
20240308,123400,89726927,683,678,683,678,766
|
|
20240308,123300,89207570,678,678,678,678,0
|
|
20240308,123200,89207570,678,678,678,678,0
|
|
20240308,123100,89207570,678,678,678,678,205
|
|
20240308,123000,89068580,678,677,678,677,200
|
|
20240308,122900,88932981,678,676,678,676,42
|
|
20240308,122800,88904559,676,675,676,675,1050
|
|
20240308,122700,88194809,675,675,676,675,1323
|
|
20240308,122600,87300779,675,675,675,675,20
|
|
20240308,122500,87287279,675,673,677,673,22
|
|
20240308,122400,87272463,673,675,675,673,500
|
|
20240308,122300,86935326,677,677,677,677,6
|
|
20240308,122200,86931264,675,675,675,675,0
|
|
20240308,122100,86931264,675,675,675,675,7
|
|
20240308,122000,86926539,675,676,676,675,2731
|
|
20240308,121900,85081323,676,676,676,676,0
|
|
20240308,121800,85081323,676,676,676,676,16
|
|
20240308,121700,85070507,676,676,676,676,225
|
|
20240308,121600,84918407,676,676,676,676,218
|
|
20240308,121500,84771039,676,677,677,676,5895
|
|
20240308,121400,80780756,678,677,678,677,48
|
|
20240308,121300,80748253,677,677,677,677,0
|
|
20240308,121200,80748253,677,677,677,677,6
|
|
20240308,121100,80744191,677,677,677,677,5
|
|
20240308,121000,80740806,678,678,678,678,155
|
|
20240308,120900,80635716,678,678,678,678,0
|
|
20240308,120800,80635716,678,678,678,678,0
|
|
20240308,120700,80635716,678,678,678,678,0
|
|
20240308,120600,80635716,678,678,678,678,4
|
|
20240308,120500,80633004,678,678,678,678,0
|
|
20240308,120400,80633004,678,677,678,677,28
|
|
20240308,120300,80614039,677,677,677,677,42
|
|
20240308,120200,80585605,677,677,677,677,3
|
|
20240308,120100,80583574,677,677,677,677,70
|
|
20240308,120000,80536184,676,676,676,676,0
|
|
20240308,115900,80536184,676,676,676,676,0
|
|
20240308,115800,80536184,676,676,676,676,0
|
|
20240308,115700,80536184,676,676,676,676,0
|
|
20240308,115600,80536184,676,676,676,676,0
|
|
20240308,115500,80536184,676,677,677,676,104
|
|
20240308,115400,80465830,678,678,678,677,2672
|
|
20240308,115300,78655278,679,678,679,678,89
|
|
20240308,115200,78594934,678,679,679,678,2090
|
|
20240308,115100,77176197,679,679,679,679,285
|
|
20240308,115000,76982682,679,680,680,679,2500
|
|
20240308,114900,75283982,679,679,679,679,0
|
|
20240308,114800,75283982,679,679,679,679,0
|
|
20240308,114700,75283982,679,684,684,679,3350
|
|
20240308,114600,72994327,679,679,679,679,1
|
|
20240308,114500,72993648,683,683,683,683,0
|
|
20240308,114400,72993648,683,683,683,683,0
|
|
20240308,114300,72993648,683,682,683,682,243
|
|
20240308,114200,72827904,676,676,676,676,0
|
|
20240308,114100,72827904,676,676,676,676,0
|
|
20240308,114000,72827904,676,683,683,676,2818
|
|
20240308,113900,70919550,684,684,684,684,0
|
|
20240308,113800,70919550,684,685,685,684,3342
|
|
20240308,113700,68632519,686,686,686,686,0
|
|
20240308,113600,68632519,686,686,686,686,929
|
|
20240308,113500,67995225,691,686,691,686,231
|
|
20240308,113400,67836754,694,687,694,687,1000
|
|
20240308,113300,67144911,684,684,684,684,0
|
|
20240308,113200,67144911,684,684,684,684,1
|
|
20240308,113100,67144227,684,684,684,684,375
|
|
20240308,113000,66887727,691,688,691,688,1000
|
|
20240308,112900,66198225,689,689,689,689,100
|
|
20240308,112800,66129325,692,690,693,685,1228
|
|
20240308,112700,65280530,693,693,693,693,0
|
|
20240308,112600,65280530,693,687,693,682,1375
|
|
20240308,112500,64332385,694,692,694,692,1100
|
|
20240308,112400,63569355,694,691,694,689,1130
|
|
20240308,112300,62787742,692,688,692,688,2000
|
|
20240308,112200,61406210,693,679,693,679,2031
|
|
20240308,112100,60018105,679,679,679,679,0
|
|
20240308,112000,60018105,679,679,679,679,6
|
|
20240308,111900,60014031,679,679,679,679,5
|
|
20240308,111800,60010636,680,679,680,679,155
|
|
20240308,111700,59905385,680,679,680,679,2
|
|
20240308,111600,59904026,679,679,679,679,23
|
|
20240308,111500,59888409,679,679,679,679,10
|
|
20240308,111400,59881619,677,677,677,677,0
|
|
20240308,111300,59881619,677,677,677,677,1000
|
|
20240308,111200,59204619,677,677,677,677,10
|
|
20240308,111100,59197849,677,677,677,677,20
|
|
20240308,111000,59184309,676,677,677,676,241
|
|
20240308,110900,59021172,677,677,677,677,30
|
|
20240308,110800,59000862,677,677,677,677,0
|
|
20240308,110700,59000862,677,679,679,677,507
|
|
20240308,110600,58657347,678,678,678,678,3
|
|
20240308,110500,58655313,678,678,678,678,39
|
|
20240308,110400,58628871,679,678,679,678,41
|
|
20240308,110300,58601070,679,679,679,678,1043
|
|
20240308,110200,57892909,680,680,680,680,0
|
|
20240308,110100,57892909,680,680,680,680,0
|
|
20240308,110000,57892909,680,680,680,680,0
|
|
20240308,105900,57892909,680,680,680,680,0
|
|
20240308,105800,57892909,680,680,680,680,0
|
|
20240308,105700,57892909,680,679,680,679,2
|
|
20240308,105600,57891550,679,678,679,678,8
|
|
20240308,105500,57886123,680,680,680,680,0
|
|
20240308,105400,57886123,680,680,680,680,0
|
|
20240308,105300,57886123,680,680,680,680,0
|
|
20240308,105200,57886123,680,680,680,680,0
|
|
20240308,105100,57886123,680,679,680,679,3
|
|
20240308,105000,57884085,677,677,677,677,1
|
|
20240308,104900,57883408,679,679,679,679,2
|
|
20240308,104800,57882050,680,679,680,679,130
|
|
20240308,104700,57793680,681,681,681,681,0
|
|
20240308,104600,57793680,681,681,681,681,0
|
|
20240308,104500,57793680,681,681,681,681,0
|
|
20240308,104400,57793680,681,681,681,681,0
|
|
20240308,104300,57793680,681,681,681,681,0
|
|
20240308,104200,57793680,681,681,681,681,0
|
|
20240308,104100,57793680,681,681,681,681,0
|
|
20240308,104000,57793680,681,681,681,681,0
|
|
20240308,103900,57793680,681,681,681,681,72
|
|
20240308,103800,57744648,677,677,677,677,0
|
|
20240308,103700,57744648,677,677,677,677,0
|
|
20240308,103600,57744648,677,677,677,677,0
|
|
20240308,103500,57744648,677,676,677,676,1771
|
|
20240308,103400,56547381,675,675,675,675,0
|
|
20240308,103300,56547381,675,684,684,673,3053
|
|
20240308,103200,54485935,686,687,687,684,773
|
|
20240308,103100,53956333,688,679,696,679,3881
|
|
20240308,103000,51277810,678,678,678,678,1700
|
|
20240308,102900,50125210,678,675,678,675,5676
|
|
20240308,102800,46282636,675,675,675,675,0
|
|
20240308,102700,46282636,675,674,676,674,1666
|
|
20240308,102600,45156809,674,674,674,674,0
|
|
20240308,102500,45156809,674,674,674,674,0
|
|
20240308,102400,45156809,674,674,674,674,0
|
|
20240308,102300,45156809,674,674,674,674,1000
|
|
20240308,102200,44482809,673,673,673,673,8
|
|
20240308,102100,44477425,673,673,673,673,148
|
|
20240308,102000,44377821,673,673,673,673,65
|
|
20240308,101900,44334076,675,675,675,675,1786
|
|
20240308,101800,43128526,673,673,673,673,0
|
|
20240308,101700,43128526,673,673,673,673,0
|
|
20240308,101600,43128526,673,674,674,673,18
|
|
20240308,101500,43116411,675,675,675,675,0
|
|
20240308,101400,43116411,675,674,675,674,500
|
|
20240308,101300,42778912,674,674,674,674,45
|
|
20240308,101200,42748582,674,674,674,674,6
|
|
20240308,101100,42744538,675,672,675,672,176
|
|
20240308,101000,42626058,673,673,673,673,0
|
|
20240308,100900,42626058,673,673,673,673,1110
|
|
20240308,100800,41879028,673,673,673,673,10
|
|
20240308,100700,41872298,673,673,673,673,801
|
|
20240308,100600,41333225,673,673,673,673,9
|
|
20240308,100500,41327168,673,673,673,670,35
|
|
20240308,100400,41303616,673,673,673,673,0
|
|
20240308,100300,41303616,673,673,673,673,0
|
|
20240308,100200,41303616,673,673,673,673,5
|
|
20240308,100100,41300251,673,673,673,673,0
|
|
20240308,100000,41300251,673,673,673,673,19
|
|
20240308,095900,41287464,673,673,673,673,0
|
|
20240308,095800,41287464,673,673,673,673,74
|
|
20240308,095700,41237662,668,668,668,668,0
|
|
20240308,095600,41237662,668,668,668,668,0
|
|
20240308,095500,41237662,668,668,668,668,0
|
|
20240308,095400,41237662,668,670,670,668,497
|
|
20240308,095300,40905061,668,668,668,668,0
|
|
20240308,095200,40905061,668,670,670,668,3000
|
|
20240308,095100,38898149,673,673,673,673,10
|
|
20240308,095000,38891419,669,673,673,669,1381
|
|
20240308,094900,37966804,673,673,673,673,21
|
|
20240308,094800,37952671,668,672,673,668,1619
|
|
20240308,094700,36866821,672,672,673,669,13591
|
|
20240308,094600,27749084,672,672,672,671,410
|
|
20240308,094500,27473632,672,672,672,672,0
|
|
20240308,094400,27473632,672,672,674,672,101
|
|
20240308,094300,27405611,676,676,676,676,0
|
|
20240308,094200,27405611,676,676,676,675,10
|
|
20240308,094100,27398853,676,674,676,674,43
|
|
20240308,094000,27369816,675,674,675,674,15
|
|
20240308,093900,27359695,675,675,675,675,33
|
|
20240308,093800,27337420,676,675,676,675,41
|
|
20240308,093700,27309725,674,674,674,674,47
|
|
20240308,093600,27278047,674,674,674,674,30
|
|
20240308,093500,27257827,674,674,674,674,50
|
|
20240308,093400,27224127,674,675,675,674,652
|
|
20240308,093300,26784179,675,675,675,675,1000
|
|
20240308,093200,26109179,675,675,675,673,374
|
|
20240308,093100,25857223,675,670,675,670,2357
|
|
20240308,093000,24272475,671,668,671,668,3341
|
|
20240308,092900,22032383,669,668,670,668,3052
|
|
20240308,092800,19987618,669,668,669,667,692
|
|
20240308,092700,19525435,669,669,669,669,4
|
|
20240308,092600,19522759,668,668,668,668,4
|
|
20240308,092500,19520087,668,671,671,668,38
|
|
20240308,092400,19494673,671,671,671,671,5
|
|
20240308,092300,19491318,671,671,671,669,760
|
|
20240308,092200,18981424,669,669,669,669,0
|
|
20240308,092100,18981424,669,669,669,669,26
|
|
20240308,092000,18964030,671,670,671,670,30
|
|
20240308,091900,18943901,671,670,671,670,31
|
|
20240308,091800,18923126,671,668,671,668,386
|
|
20240308,091700,18664168,668,670,670,668,342
|
|
20240308,091600,18435155,671,671,671,671,0
|
|
20240308,091500,18435155,671,671,671,671,192
|
|
20240308,091400,18306323,673,673,673,673,510
|
|
20240308,091300,17963093,673,673,673,673,103
|
|
20240308,091200,17893774,676,671,676,670,2814
|
|
20240308,091100,15991803,672,672,672,672,0
|
|
20240308,091000,15991803,672,664,672,664,1149
|
|
20240308,090900,15219751,662,664,664,662,7
|
|
20240308,090800,15215109,664,663,664,663,2283
|
|
20240308,090700,13700940,663,666,666,650,15552
|
|
20240308,090600,3557408,666,664,666,664,279
|
|
20240308,090500,3371834,664,663,673,663,1030
|
|
20240308,090400,2685761,662,672,677,650,3318
|
|
20240308,090300,486726,676,672,676,672,9
|
|
20240308,090200,480650,672,675,677,672,541
|
|
20240308,090100,114580,674,674,674,674,0
|
|
20240308,090000,114580,674,674,674,674,170
|