698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,203500,134753313,697,697,697,697,11640
|
|
20240304,203400,134753313,697,697,697,697,0
|
|
20240304,203300,134753313,697,697,697,697,0
|
|
20240304,203200,134753313,697,697,697,697,0
|
|
20240304,203100,134753313,697,697,697,697,0
|
|
20240304,203000,134753313,697,697,697,697,0
|
|
20240304,202900,134753313,697,697,697,697,0
|
|
20240304,202800,134753313,697,697,697,697,0
|
|
20240304,202700,134753313,697,697,697,697,0
|
|
20240304,202600,134753313,697,697,697,697,0
|
|
20240304,202500,134753313,697,697,697,697,0
|
|
20240304,202400,134753313,697,697,697,697,0
|
|
20240304,202300,134753313,697,697,697,697,0
|
|
20240304,202200,134753313,697,697,697,697,0
|
|
20240304,202100,134753313,697,697,697,697,0
|
|
20240304,202000,134753313,697,697,697,697,0
|
|
20240304,201900,134753313,697,697,697,697,0
|
|
20240304,201800,134753313,697,697,697,697,0
|
|
20240304,201700,134753313,697,697,697,697,0
|
|
20240304,201600,134753313,697,697,697,697,0
|
|
20240304,201500,134753313,697,697,697,697,0
|
|
20240304,201400,134753313,697,697,697,697,0
|
|
20240304,201300,134753313,697,697,697,697,0
|
|
20240304,201200,134753313,697,697,697,697,0
|
|
20240304,201100,134753313,697,697,697,697,0
|
|
20240304,201000,134753313,697,697,697,697,0
|
|
20240304,200900,134753313,697,697,697,697,0
|
|
20240304,200800,134753313,697,697,697,697,0
|
|
20240304,200700,134753313,697,697,697,697,0
|
|
20240304,200600,134753313,697,697,697,697,0
|
|
20240304,200500,134753313,697,697,697,697,11640
|
|
20240304,200400,134753313,697,697,697,697,0
|
|
20240304,200300,134753313,697,697,697,697,0
|
|
20240304,200200,134753313,697,697,697,697,0
|
|
20240304,200100,134753313,697,697,697,697,0
|
|
20240304,200000,134753313,697,697,697,697,0
|
|
20240304,195900,134753313,697,697,697,697,0
|
|
20240304,195800,134753313,697,697,697,697,0
|
|
20240304,195700,134753313,697,697,697,697,0
|
|
20240304,195600,134753313,697,697,697,697,0
|
|
20240304,195500,134753313,697,697,697,697,0
|
|
20240304,195400,134753313,697,697,697,697,0
|
|
20240304,195300,134753313,697,697,697,697,0
|
|
20240304,195200,134753313,697,697,697,697,0
|
|
20240304,195100,134753313,697,697,697,697,0
|
|
20240304,195000,134753313,697,697,697,697,0
|
|
20240304,194900,134753313,697,697,697,697,0
|
|
20240304,194800,134753313,697,697,697,697,0
|
|
20240304,194700,134753313,697,697,697,697,0
|
|
20240304,194600,134753313,697,697,697,697,0
|
|
20240304,194500,134753313,697,697,697,697,0
|
|
20240304,194400,134753313,697,697,697,697,0
|
|
20240304,194300,134753313,697,697,697,697,0
|
|
20240304,194200,134753313,697,697,697,697,0
|
|
20240304,194100,134753313,697,697,697,697,0
|
|
20240304,194000,134753313,697,697,697,697,0
|
|
20240304,193900,134753313,697,697,697,697,0
|
|
20240304,193800,134753313,697,697,697,697,0
|
|
20240304,193700,134753313,697,697,697,697,0
|
|
20240304,193600,134753313,697,697,697,697,0
|
|
20240304,193500,134753313,697,697,697,697,11640
|
|
20240304,193400,134753313,697,697,697,697,0
|
|
20240304,193300,134753313,697,697,697,697,0
|
|
20240304,193200,134753313,697,697,697,697,0
|
|
20240304,193100,134753313,697,697,697,697,0
|
|
20240304,193000,134753313,697,697,697,697,0
|
|
20240304,192900,134753313,697,697,697,697,0
|
|
20240304,192800,134753313,697,697,697,697,0
|
|
20240304,192700,134753313,697,697,697,697,0
|
|
20240304,192600,134753313,697,697,697,697,0
|
|
20240304,192500,134753313,697,697,697,697,0
|
|
20240304,192400,134753313,697,697,697,697,0
|
|
20240304,192300,134753313,697,697,697,697,0
|
|
20240304,192200,134753313,697,697,697,697,0
|
|
20240304,192100,134753313,697,697,697,697,0
|
|
20240304,192000,134753313,697,697,697,697,0
|
|
20240304,191900,134753313,697,697,697,697,0
|
|
20240304,191800,134753313,697,697,697,697,0
|
|
20240304,191700,134753313,697,697,697,697,0
|
|
20240304,191600,134753313,697,697,697,697,0
|
|
20240304,191500,134753313,697,697,697,697,0
|
|
20240304,191400,134753313,697,697,697,697,0
|
|
20240304,191300,134753313,697,697,697,697,0
|
|
20240304,191200,134753313,697,697,697,697,0
|
|
20240304,191100,134753313,697,697,697,697,0
|
|
20240304,191000,134753313,697,697,697,697,0
|
|
20240304,190900,134753313,697,697,697,697,0
|
|
20240304,190800,134753313,697,697,697,697,0
|
|
20240304,190700,134753313,697,697,697,697,0
|
|
20240304,190600,134753313,697,697,697,697,0
|
|
20240304,190500,134753313,697,697,697,697,11640
|
|
20240304,190400,134753313,697,697,697,697,0
|
|
20240304,190300,134753313,697,697,697,697,0
|
|
20240304,190200,134753313,697,697,697,697,0
|
|
20240304,190100,134753313,697,697,697,697,0
|
|
20240304,190000,134753313,697,697,697,697,0
|
|
20240304,185900,134753313,697,697,697,697,0
|
|
20240304,185800,134753313,697,697,697,697,0
|
|
20240304,185700,134753313,697,697,697,697,0
|
|
20240304,185600,134753313,697,697,697,697,0
|
|
20240304,185500,134753313,697,697,697,697,0
|
|
20240304,185400,134753313,697,697,697,697,0
|
|
20240304,185300,134753313,697,697,697,697,0
|
|
20240304,185200,134753313,697,697,697,697,0
|
|
20240304,185100,134753313,697,697,697,697,0
|
|
20240304,185000,134753313,697,697,697,697,0
|
|
20240304,184900,134753313,697,697,697,697,0
|
|
20240304,184800,134753313,697,697,697,697,0
|
|
20240304,184700,134753313,697,697,697,697,0
|
|
20240304,184600,134753313,697,697,697,697,0
|
|
20240304,184500,134753313,697,697,697,697,0
|
|
20240304,184400,134753313,697,697,697,697,0
|
|
20240304,184300,134753313,697,697,697,697,0
|
|
20240304,184200,134753313,697,697,697,697,0
|
|
20240304,184100,134753313,697,697,697,697,0
|
|
20240304,184000,134753313,697,697,697,697,0
|
|
20240304,183900,134753313,697,697,697,697,0
|
|
20240304,183800,134753313,697,697,697,697,0
|
|
20240304,183700,134753313,697,697,697,697,0
|
|
20240304,183600,134753313,697,697,697,697,0
|
|
20240304,183500,134753313,697,697,697,697,11640
|
|
20240304,183400,134753313,697,697,697,697,0
|
|
20240304,183300,134753313,697,697,697,697,0
|
|
20240304,183200,134753313,697,697,697,697,0
|
|
20240304,183100,134753313,697,697,697,697,0
|
|
20240304,183000,134753313,697,697,697,697,0
|
|
20240304,182900,134753313,697,697,697,697,0
|
|
20240304,182800,134753313,697,697,697,697,0
|
|
20240304,182700,134753313,697,697,697,697,0
|
|
20240304,182600,134753313,697,697,697,697,0
|
|
20240304,182500,134753313,697,697,697,697,0
|
|
20240304,182400,134753313,697,697,697,697,0
|
|
20240304,182300,134753313,697,697,697,697,0
|
|
20240304,182200,134753313,697,697,697,697,0
|
|
20240304,182100,134753313,697,697,697,697,0
|
|
20240304,182000,134753313,697,697,697,697,0
|
|
20240304,181900,134753313,697,697,697,697,0
|
|
20240304,181800,134753313,697,697,697,697,0
|
|
20240304,181700,134753313,697,697,697,697,0
|
|
20240304,181600,134753313,697,697,697,697,0
|
|
20240304,181500,134753313,697,697,697,697,0
|
|
20240304,181400,134753313,697,697,697,697,0
|
|
20240304,181300,134753313,697,697,697,697,0
|
|
20240304,181200,134753313,697,697,697,697,0
|
|
20240304,181100,134753313,697,697,697,697,0
|
|
20240304,181000,134753313,697,697,697,697,0
|
|
20240304,180900,134753313,697,697,697,697,0
|
|
20240304,180800,134753313,697,697,697,697,0
|
|
20240304,180700,134753313,697,697,697,697,0
|
|
20240304,180600,134753313,697,697,697,697,0
|
|
20240304,180500,134753313,697,697,697,697,11640
|
|
20240304,180400,134753313,697,697,697,697,0
|
|
20240304,180300,134753313,697,697,697,697,0
|
|
20240304,180200,134753313,697,697,697,697,0
|
|
20240304,180100,134753313,697,697,697,697,0
|
|
20240304,180000,134753313,697,697,697,697,0
|
|
20240304,175900,134753313,697,697,697,697,0
|
|
20240304,175800,134753313,697,697,697,697,0
|
|
20240304,175700,134753313,697,697,697,697,0
|
|
20240304,175600,134753313,697,697,697,697,0
|
|
20240304,175500,134753313,697,697,697,697,0
|
|
20240304,175400,134753313,697,697,697,697,0
|
|
20240304,175300,134753313,697,697,697,697,0
|
|
20240304,175200,134753313,697,697,697,697,0
|
|
20240304,175100,134753313,697,697,697,697,0
|
|
20240304,175000,134753313,697,697,697,697,0
|
|
20240304,174900,134753313,697,697,697,697,0
|
|
20240304,174800,134753313,697,697,697,697,0
|
|
20240304,174700,134753313,697,697,697,697,0
|
|
20240304,174600,134753313,697,697,697,697,0
|
|
20240304,174500,134753313,697,697,697,697,0
|
|
20240304,174400,134753313,697,697,697,697,0
|
|
20240304,174300,134753313,697,697,697,697,0
|
|
20240304,174200,134753313,697,697,697,697,0
|
|
20240304,174100,134753313,697,697,697,697,0
|
|
20240304,174000,134753313,697,697,697,697,0
|
|
20240304,173900,134753313,697,697,697,697,0
|
|
20240304,173800,134753313,697,697,697,697,0
|
|
20240304,173700,134753313,697,697,697,697,0
|
|
20240304,173600,134753313,697,697,697,697,0
|
|
20240304,173500,134753313,697,697,697,697,11640
|
|
20240304,173400,134753313,697,697,697,697,0
|
|
20240304,173300,134753313,697,697,697,697,0
|
|
20240304,173200,134753313,697,697,697,697,0
|
|
20240304,173100,134753313,697,697,697,697,0
|
|
20240304,173000,134753313,697,697,697,697,0
|
|
20240304,172900,134753313,697,697,697,697,0
|
|
20240304,172800,134753313,697,697,697,697,0
|
|
20240304,172700,134753313,697,697,697,697,0
|
|
20240304,172600,134753313,697,697,697,697,0
|
|
20240304,172500,134753313,697,697,697,697,0
|
|
20240304,172400,134753313,697,697,697,697,0
|
|
20240304,172300,134753313,697,697,697,697,0
|
|
20240304,172200,134753313,697,697,697,697,0
|
|
20240304,172100,134753313,697,697,697,697,0
|
|
20240304,172000,134753313,697,697,697,697,0
|
|
20240304,171900,134753313,697,697,697,697,0
|
|
20240304,171800,134753313,697,697,697,697,0
|
|
20240304,171700,134753313,697,697,697,697,0
|
|
20240304,171600,134753313,697,697,697,697,0
|
|
20240304,171500,134753313,697,697,697,697,0
|
|
20240304,171400,134753313,697,697,697,697,0
|
|
20240304,171300,134753313,697,697,697,697,0
|
|
20240304,171200,134753313,697,697,697,697,0
|
|
20240304,171100,134753313,697,697,697,697,0
|
|
20240304,171000,134753313,697,697,697,697,0
|
|
20240304,170900,134753313,697,697,697,697,0
|
|
20240304,170800,134753313,697,697,697,697,0
|
|
20240304,170700,134753313,697,697,697,697,0
|
|
20240304,170600,134753313,697,697,697,697,0
|
|
20240304,170500,134753313,697,697,697,697,11640
|
|
20240304,170400,134753313,697,697,697,697,0
|
|
20240304,170300,134753313,697,697,697,697,0
|
|
20240304,170200,134753313,697,697,697,697,0
|
|
20240304,170100,134753313,697,697,697,697,0
|
|
20240304,170000,134753313,697,697,697,697,0
|
|
20240304,165900,134753313,697,697,697,697,0
|
|
20240304,165800,134753313,697,697,697,697,0
|
|
20240304,165700,134753313,697,697,697,697,0
|
|
20240304,165600,134753313,697,697,697,697,0
|
|
20240304,165500,134753313,697,697,697,697,0
|
|
20240304,165400,134753313,697,697,697,697,0
|
|
20240304,165300,134753313,697,697,697,697,0
|
|
20240304,165200,134753313,697,697,697,697,0
|
|
20240304,165100,134753313,697,697,697,697,0
|
|
20240304,165000,134753313,697,697,697,697,0
|
|
20240304,164900,134753313,697,697,697,697,0
|
|
20240304,164800,134753313,697,697,697,697,0
|
|
20240304,164700,134753313,697,697,697,697,0
|
|
20240304,164600,134753313,697,697,697,697,0
|
|
20240304,164500,134753313,697,697,697,697,0
|
|
20240304,164400,134753313,697,697,697,697,0
|
|
20240304,164300,134753313,697,697,697,697,0
|
|
20240304,164200,134753313,697,697,697,697,0
|
|
20240304,164100,134753313,697,697,697,697,0
|
|
20240304,164000,134753313,697,697,697,697,0
|
|
20240304,163900,134753313,697,697,697,697,0
|
|
20240304,163800,134753313,697,697,697,697,0
|
|
20240304,163700,134753313,697,697,697,697,0
|
|
20240304,163600,134753313,697,697,697,697,0
|
|
20240304,163500,134753313,697,697,697,697,11640
|
|
20240304,163400,134753313,697,697,697,697,0
|
|
20240304,163300,134753313,697,697,697,697,0
|
|
20240304,163200,134753313,697,697,697,697,0
|
|
20240304,163100,134753313,697,697,697,697,0
|
|
20240304,163000,134753313,697,697,697,697,0
|
|
20240304,162900,134753313,697,697,697,697,0
|
|
20240304,162800,134753313,697,697,697,697,0
|
|
20240304,162700,134753313,697,697,697,697,0
|
|
20240304,162600,134753313,697,697,697,697,0
|
|
20240304,162500,134753313,697,697,697,697,0
|
|
20240304,162400,134753313,697,697,697,697,0
|
|
20240304,162300,134753313,697,697,697,697,0
|
|
20240304,162200,134753313,697,697,697,697,0
|
|
20240304,162100,134753313,697,697,697,697,0
|
|
20240304,162000,134753313,697,697,697,697,0
|
|
20240304,161900,134753313,697,697,697,697,0
|
|
20240304,161800,134753313,697,697,697,697,0
|
|
20240304,161700,134753313,697,697,697,697,0
|
|
20240304,161600,134753313,697,697,697,697,0
|
|
20240304,161500,134753313,697,697,697,697,0
|
|
20240304,161400,134753313,697,697,697,697,0
|
|
20240304,161300,134753313,697,697,697,697,0
|
|
20240304,161200,134753313,697,697,697,697,0
|
|
20240304,161100,134753313,697,697,697,697,0
|
|
20240304,161000,134753313,697,697,697,697,0
|
|
20240304,160900,134753313,697,697,697,697,0
|
|
20240304,160800,134753313,697,697,697,697,0
|
|
20240304,160700,134753313,697,697,697,697,0
|
|
20240304,160600,134753313,697,697,697,697,0
|
|
20240304,160500,134753313,697,697,697,697,11640
|
|
20240304,160400,134753313,697,697,697,697,0
|
|
20240304,160300,134753313,697,697,697,697,0
|
|
20240304,160200,134753313,697,697,697,697,0
|
|
20240304,160100,134753313,697,697,697,697,0
|
|
20240304,160000,134753313,697,697,697,697,0
|
|
20240304,155900,134753313,697,697,697,697,0
|
|
20240304,155800,134753313,697,697,697,697,0
|
|
20240304,155700,134753313,697,697,697,697,0
|
|
20240304,155600,134753313,697,697,697,697,0
|
|
20240304,155500,134753313,697,697,697,697,0
|
|
20240304,155400,134753313,697,697,697,697,0
|
|
20240304,155300,134753313,697,697,697,697,0
|
|
20240304,155200,134753313,697,697,697,697,0
|
|
20240304,155100,134753313,697,697,697,697,0
|
|
20240304,155000,134753313,697,697,697,697,0
|
|
20240304,154900,134753313,697,697,697,697,0
|
|
20240304,154800,134753313,697,697,697,697,0
|
|
20240304,154700,134753313,697,697,697,697,0
|
|
20240304,154600,134753313,697,697,697,697,0
|
|
20240304,154500,134753313,697,697,697,697,0
|
|
20240304,154400,134753313,697,697,697,697,0
|
|
20240304,154300,134753313,697,697,697,697,0
|
|
20240304,154200,134753313,697,697,697,697,0
|
|
20240304,154100,134753313,697,697,697,697,0
|
|
20240304,154000,134753313,697,697,697,697,0
|
|
20240304,153900,134753313,697,697,697,697,0
|
|
20240304,153800,134753313,697,697,697,697,0
|
|
20240304,153700,134753313,697,697,697,697,0
|
|
20240304,153600,134753313,697,697,697,697,0
|
|
20240304,153500,134753313,697,697,697,697,11640
|
|
20240304,153400,134753313,697,697,697,697,0
|
|
20240304,153300,134753313,697,697,697,697,0
|
|
20240304,153200,134753313,697,697,697,697,0
|
|
20240304,153100,134753313,697,697,697,697,0
|
|
20240304,153000,134753313,697,697,697,697,11640
|
|
20240304,152900,126640233,703,703,703,703,0
|
|
20240304,152800,126640233,703,703,703,703,0
|
|
20240304,152700,126640233,703,703,703,703,0
|
|
20240304,152600,126640233,703,703,703,703,0
|
|
20240304,152500,126640233,703,703,703,703,0
|
|
20240304,152400,126640233,703,703,703,703,0
|
|
20240304,152300,126640233,703,703,703,703,0
|
|
20240304,152200,126640233,703,703,703,703,0
|
|
20240304,152100,126640233,703,703,703,703,0
|
|
20240304,152000,126640233,703,703,703,703,0
|
|
20240304,151900,126640233,703,703,703,703,0
|
|
20240304,151800,126640233,703,703,703,703,0
|
|
20240304,151700,126640233,703,703,703,703,0
|
|
20240304,151600,126640233,703,703,703,703,6
|
|
20240304,151500,126636015,703,703,703,703,0
|
|
20240304,151400,126636015,703,703,703,703,3
|
|
20240304,151300,126633906,704,704,704,704,0
|
|
20240304,151200,126633906,704,704,704,704,0
|
|
20240304,151100,126633906,704,704,704,704,0
|
|
20240304,151000,126633906,704,704,704,704,0
|
|
20240304,150900,126633906,704,704,704,704,5
|
|
20240304,150800,126630386,704,704,704,704,0
|
|
20240304,150700,126630386,704,704,704,704,10
|
|
20240304,150600,126623346,704,704,704,704,0
|
|
20240304,150500,126623346,704,704,704,704,1
|
|
20240304,150400,126622642,700,700,700,700,0
|
|
20240304,150300,126622642,700,700,700,700,3000
|
|
20240304,150200,124522642,700,700,700,700,0
|
|
20240304,150100,124522642,700,700,700,700,0
|
|
20240304,150000,124522642,700,701,701,700,252
|
|
20240304,145900,124345994,701,701,701,701,0
|
|
20240304,145800,124345994,701,701,701,701,0
|
|
20240304,145700,124345994,701,701,701,701,0
|
|
20240304,145600,124345994,701,701,701,701,0
|
|
20240304,145500,124345994,701,701,701,701,0
|
|
20240304,145400,124345994,701,701,701,701,6
|
|
20240304,145300,124341788,701,701,701,701,0
|
|
20240304,145200,124341788,701,701,701,701,0
|
|
20240304,145100,124341788,701,701,701,701,0
|
|
20240304,145000,124341788,701,701,701,701,300
|
|
20240304,144900,124131488,701,701,701,701,0
|
|
20240304,144800,124131488,701,701,701,701,180
|
|
20240304,144700,124005308,701,701,701,701,0
|
|
20240304,144600,124005308,701,701,701,701,0
|
|
20240304,144500,124005308,701,701,701,701,0
|
|
20240304,144400,124005308,701,701,701,701,0
|
|
20240304,144300,124005308,701,701,701,701,0
|
|
20240304,144200,124005308,701,701,701,701,0
|
|
20240304,144100,124005308,701,701,701,701,0
|
|
20240304,144000,124005308,701,701,701,701,0
|
|
20240304,143900,124005308,701,701,701,701,0
|
|
20240304,143800,124005308,701,701,701,701,20
|
|
20240304,143700,123991288,701,701,701,701,0
|
|
20240304,143600,123991288,701,701,701,701,0
|
|
20240304,143500,123991288,701,701,701,701,0
|
|
20240304,143400,123991288,701,701,701,701,0
|
|
20240304,143300,123991288,701,701,701,701,0
|
|
20240304,143200,123991288,701,701,701,701,0
|
|
20240304,143100,123991288,701,701,701,701,0
|
|
20240304,143000,123991288,701,701,701,701,5
|
|
20240304,142900,123987783,701,701,701,701,0
|
|
20240304,142800,123987783,701,701,701,701,0
|
|
20240304,142700,123987783,701,701,701,701,0
|
|
20240304,142600,123987783,701,701,701,701,0
|
|
20240304,142500,123987783,701,701,701,701,20
|
|
20240304,142400,123973763,700,700,700,700,0
|
|
20240304,142300,123973763,700,700,700,700,0
|
|
20240304,142200,123973763,700,700,700,700,0
|
|
20240304,142100,123973763,700,700,700,700,0
|
|
20240304,142000,123973763,700,700,700,700,0
|
|
20240304,141900,123973763,700,700,700,700,10
|
|
20240304,141800,123966763,700,700,700,700,0
|
|
20240304,141700,123966763,700,700,700,700,0
|
|
20240304,141600,123966763,700,700,700,700,20
|
|
20240304,141500,123952763,700,700,700,700,0
|
|
20240304,141400,123952763,700,700,700,700,0
|
|
20240304,141300,123952763,700,703,703,700,30000
|
|
20240304,141200,102946202,706,706,706,706,0
|
|
20240304,141100,102946202,706,706,706,706,0
|
|
20240304,141000,102946202,706,706,706,706,0
|
|
20240304,140900,102946202,706,706,706,706,100
|
|
20240304,140800,102875602,706,706,706,706,0
|
|
20240304,140700,102875602,706,706,706,706,0
|
|
20240304,140600,102875602,706,706,706,706,0
|
|
20240304,140500,102875602,706,706,706,706,10
|
|
20240304,140400,102868542,701,701,701,701,0
|
|
20240304,140300,102868542,701,702,702,701,7650
|
|
20240304,140200,97504464,702,702,702,702,1
|
|
20240304,140100,97503762,706,706,706,706,0
|
|
20240304,140000,97503762,706,706,706,706,0
|
|
20240304,135900,97503762,706,706,706,706,0
|
|
20240304,135800,97503762,706,706,706,706,0
|
|
20240304,135700,97503762,706,706,706,706,0
|
|
20240304,135600,97503762,706,706,706,706,0
|
|
20240304,135500,97503762,706,706,706,706,0
|
|
20240304,135400,97503762,706,706,706,706,0
|
|
20240304,135300,97503762,706,706,706,706,0
|
|
20240304,135200,97503762,706,706,706,706,0
|
|
20240304,135100,97503762,706,706,706,706,0
|
|
20240304,135000,97503762,706,706,706,706,0
|
|
20240304,134900,97503762,706,706,706,706,0
|
|
20240304,134800,97503762,706,706,706,706,4
|
|
20240304,134700,97500938,706,706,706,706,0
|
|
20240304,134600,97500938,706,706,706,706,0
|
|
20240304,134500,97500938,706,706,706,706,0
|
|
20240304,134400,97500938,706,706,706,706,0
|
|
20240304,134300,97500938,706,706,706,706,1
|
|
20240304,134200,97500232,701,704,704,701,9400
|
|
20240304,134100,90899518,705,705,705,705,0
|
|
20240304,134000,90899518,705,705,705,705,0
|
|
20240304,133900,90899518,705,705,705,705,15
|
|
20240304,133800,90888943,705,705,705,705,46
|
|
20240304,133700,90856513,705,705,705,705,0
|
|
20240304,133600,90856513,705,705,705,705,0
|
|
20240304,133500,90856513,705,705,705,705,0
|
|
20240304,133400,90856513,705,705,705,705,1863
|
|
20240304,133300,89543098,707,707,707,707,0
|
|
20240304,133200,89543098,707,707,707,707,1
|
|
20240304,133100,89542391,705,705,705,705,0
|
|
20240304,133000,89542391,705,705,705,705,0
|
|
20240304,132900,89542391,705,705,705,705,90
|
|
20240304,132800,89478941,705,705,705,705,0
|
|
20240304,132700,89478941,705,705,705,705,0
|
|
20240304,132600,89478941,705,707,707,705,543
|
|
20240304,132500,89096106,707,707,707,707,0
|
|
20240304,132400,89096106,707,707,707,707,0
|
|
20240304,132300,89096106,707,707,707,707,0
|
|
20240304,132200,89096106,707,707,707,707,1
|
|
20240304,132100,89095399,707,707,707,707,46
|
|
20240304,132000,89062877,705,705,705,705,0
|
|
20240304,131900,89062877,705,706,706,705,400
|
|
20240304,131800,88780809,707,707,707,707,1
|
|
20240304,131700,88780102,707,707,707,707,0
|
|
20240304,131600,88780102,707,707,707,707,0
|
|
20240304,131500,88780102,707,707,707,707,0
|
|
20240304,131400,88780102,707,707,707,707,0
|
|
20240304,131300,88780102,707,707,707,707,7
|
|
20240304,131200,88775153,707,707,707,707,0
|
|
20240304,131100,88775153,707,707,707,707,0
|
|
20240304,131000,88775153,707,707,707,707,313
|
|
20240304,130900,88553862,707,707,707,707,0
|
|
20240304,130800,88553862,707,707,707,707,0
|
|
20240304,130700,88553862,707,707,707,707,1
|
|
20240304,130600,88553155,707,707,707,707,0
|
|
20240304,130500,88553155,707,707,707,707,521
|
|
20240304,130400,88184808,707,707,707,707,0
|
|
20240304,130300,88184808,707,706,707,705,411
|
|
20240304,130200,87894261,705,705,705,705,0
|
|
20240304,130100,87894261,705,705,705,705,0
|
|
20240304,130000,87894261,705,705,705,705,0
|
|
20240304,125900,87894261,705,705,705,705,1700
|
|
20240304,125800,86695761,707,707,707,707,0
|
|
20240304,125700,86695761,707,707,707,707,600
|
|
20240304,125600,86271561,707,707,707,707,0
|
|
20240304,125500,86271561,707,707,707,707,0
|
|
20240304,125400,86271561,707,707,707,707,0
|
|
20240304,125300,86271561,707,707,707,707,0
|
|
20240304,125200,86271561,707,707,707,707,0
|
|
20240304,125100,86271561,707,707,707,707,0
|
|
20240304,125000,86271561,707,707,707,707,0
|
|
20240304,124900,86271561,707,707,707,707,0
|
|
20240304,124800,86271561,707,707,707,707,1
|
|
20240304,124700,86270854,705,705,705,705,0
|
|
20240304,124600,86270854,705,705,705,705,0
|
|
20240304,124500,86270854,705,705,705,705,0
|
|
20240304,124400,86270854,705,705,705,705,0
|
|
20240304,124300,86270854,705,705,705,705,211
|
|
20240304,124200,86122099,706,706,706,706,635
|
|
20240304,124100,85673789,706,706,706,706,0
|
|
20240304,124000,85673789,706,706,706,706,43
|
|
20240304,123900,85643431,705,705,705,705,0
|
|
20240304,123800,85643431,705,705,705,705,0
|
|
20240304,123700,85643431,705,705,705,705,0
|
|
20240304,123600,85643431,705,705,705,705,0
|
|
20240304,123500,85643431,705,705,705,705,0
|
|
20240304,123400,85643431,705,705,705,705,1
|
|
20240304,123300,85642726,706,706,706,706,0
|
|
20240304,123200,85642726,706,706,706,706,0
|
|
20240304,123100,85642726,706,706,706,706,0
|
|
20240304,123000,85642726,706,706,706,706,0
|
|
20240304,122900,85642726,706,706,706,706,5000
|
|
20240304,122800,82112726,706,706,706,706,0
|
|
20240304,122700,82112726,706,706,706,706,121
|
|
20240304,122600,82027300,705,705,705,705,5000
|
|
20240304,122500,78502300,704,704,704,704,0
|
|
20240304,122400,78502300,704,704,704,704,0
|
|
20240304,122300,78502300,704,705,705,704,887
|
|
20240304,122200,77877276,705,705,705,705,21
|
|
20240304,122100,77862471,705,705,705,705,55
|
|
20240304,122000,77823696,705,705,705,705,55
|
|
20240304,121900,77784921,705,705,705,705,1272
|
|
20240304,121800,76888161,705,705,705,705,0
|
|
20240304,121700,76888161,705,705,705,705,0
|
|
20240304,121600,76888161,705,705,705,705,0
|
|
20240304,121500,76888161,705,705,705,705,0
|
|
20240304,121400,76888161,705,705,705,705,0
|
|
20240304,121300,76888161,705,705,705,705,0
|
|
20240304,121200,76888161,705,705,705,705,0
|
|
20240304,121100,76888161,705,705,705,705,0
|
|
20240304,121000,76888161,705,705,705,705,0
|
|
20240304,120900,76888161,705,705,705,705,0
|
|
20240304,120800,76888161,705,705,705,705,0
|
|
20240304,120700,76888161,705,705,705,705,0
|
|
20240304,120600,76888161,705,705,705,705,0
|
|
20240304,120500,76888161,705,704,705,704,2
|
|
20240304,120400,76886752,704,704,704,704,0
|
|
20240304,120300,76886752,704,704,704,704,0
|
|
20240304,120200,76886752,704,704,704,704,0
|
|
20240304,120100,76886752,704,704,704,704,0
|
|
20240304,120000,76886752,704,704,704,704,0
|
|
20240304,115900,76886752,704,704,704,704,0
|
|
20240304,115800,76886752,704,704,704,704,0
|
|
20240304,115700,76886752,704,704,704,704,0
|
|
20240304,115600,76886752,704,704,704,704,0
|
|
20240304,115500,76886752,704,704,704,704,62
|
|
20240304,115400,76843104,704,704,704,704,524
|
|
20240304,115300,76474208,702,702,702,702,0
|
|
20240304,115200,76474208,702,702,702,702,0
|
|
20240304,115100,76474208,702,702,702,702,0
|
|
20240304,115000,76474208,702,702,702,702,0
|
|
20240304,114900,76474208,702,702,702,702,0
|
|
20240304,114800,76474208,702,702,702,702,0
|
|
20240304,114700,76474208,702,702,702,702,0
|
|
20240304,114600,76474208,702,702,702,702,0
|
|
20240304,114500,76474208,702,704,704,702,122
|
|
20240304,114400,76388548,704,704,704,704,0
|
|
20240304,114300,76388548,704,704,704,704,0
|
|
20240304,114200,76388548,704,704,704,704,0
|
|
20240304,114100,76388548,704,704,704,704,0
|
|
20240304,114000,76388548,704,704,704,704,0
|
|
20240304,113900,76388548,704,704,704,704,1
|
|
20240304,113800,76387844,703,703,703,703,0
|
|
20240304,113700,76387844,703,703,703,703,53
|
|
20240304,113600,76350585,703,703,703,703,0
|
|
20240304,113500,76350585,703,703,703,703,1
|
|
20240304,113400,76349882,702,702,702,702,1
|
|
20240304,113300,76349180,702,702,702,702,1400
|
|
20240304,113200,75366380,702,702,702,702,359
|
|
20240304,113100,75114362,703,703,703,703,1
|
|
20240304,113000,75113659,703,703,703,703,3
|
|
20240304,112900,75111550,703,703,703,703,138
|
|
20240304,112800,75014536,703,703,703,703,21
|
|
20240304,112700,74999773,703,703,703,703,100
|
|
20240304,112600,74929473,703,703,703,703,0
|
|
20240304,112500,74929473,703,703,703,703,0
|
|
20240304,112400,74929473,703,703,703,703,10
|
|
20240304,112300,74922443,703,703,703,703,0
|
|
20240304,112200,74922443,703,703,703,703,0
|
|
20240304,112100,74922443,703,703,703,703,0
|
|
20240304,112000,74922443,703,703,703,703,0
|
|
20240304,111900,74922443,703,703,703,703,0
|
|
20240304,111800,74922443,703,703,703,703,250
|
|
20240304,111700,74746693,703,703,703,703,0
|
|
20240304,111600,74746693,703,703,703,703,0
|
|
20240304,111500,74746693,703,703,703,703,0
|
|
20240304,111400,74746693,703,703,703,703,0
|
|
20240304,111300,74746693,703,703,703,703,12
|
|
20240304,111200,74738257,703,703,703,703,0
|
|
20240304,111100,74738257,703,703,703,703,1847
|
|
20240304,111000,73439816,704,704,704,704,0
|
|
20240304,110900,73439816,704,705,705,704,190
|
|
20240304,110800,73305967,705,705,705,705,0
|
|
20240304,110700,73305967,705,705,705,705,0
|
|
20240304,110600,73305967,705,705,705,705,0
|
|
20240304,110500,73305967,705,704,705,704,57
|
|
20240304,110400,73265785,704,704,704,704,532
|
|
20240304,110300,72891257,704,704,704,704,84
|
|
20240304,110200,72832121,704,703,704,703,444
|
|
20240304,110100,72519895,703,703,703,703,124
|
|
20240304,110000,72432723,704,704,704,704,0
|
|
20240304,105900,72432723,704,704,704,704,40
|
|
20240304,105800,72404563,704,704,704,704,0
|
|
20240304,105700,72404563,704,704,704,704,0
|
|
20240304,105600,72404563,704,704,704,704,0
|
|
20240304,105500,72404563,704,704,704,704,148
|
|
20240304,105400,72300371,705,705,705,705,0
|
|
20240304,105300,72300371,705,705,705,705,0
|
|
20240304,105200,72300371,705,705,705,705,0
|
|
20240304,105100,72300371,705,705,705,705,0
|
|
20240304,105000,72300371,705,703,705,703,2
|
|
20240304,104900,72298963,705,705,705,705,0
|
|
20240304,104800,72298963,705,705,705,705,0
|
|
20240304,104700,72298963,705,705,705,705,0
|
|
20240304,104600,72298963,705,705,705,705,0
|
|
20240304,104500,72298963,705,705,705,705,0
|
|
20240304,104400,72298963,705,705,705,705,0
|
|
20240304,104300,72298963,705,705,705,705,0
|
|
20240304,104200,72298963,705,705,705,705,0
|
|
20240304,104100,72298963,705,705,705,705,0
|
|
20240304,104000,72298963,705,705,705,705,283
|
|
20240304,103900,72099448,705,705,705,705,0
|
|
20240304,103800,72099448,705,705,705,705,0
|
|
20240304,103700,72099448,705,703,705,703,2
|
|
20240304,103600,72098040,703,703,703,703,0
|
|
20240304,103500,72098040,703,703,703,703,0
|
|
20240304,103400,72098040,703,703,703,703,0
|
|
20240304,103300,72098040,703,705,705,703,52
|
|
20240304,103200,72061482,702,702,702,702,50
|
|
20240304,103100,72026382,701,703,703,701,15958
|
|
20240304,103000,60830060,704,704,704,704,0
|
|
20240304,102900,60830060,704,704,704,704,0
|
|
20240304,102800,60830060,704,704,704,704,0
|
|
20240304,102700,60830060,704,704,704,704,4458
|
|
20240304,102600,57691628,704,704,704,704,0
|
|
20240304,102500,57691628,704,704,704,704,700
|
|
20240304,102400,57198828,704,704,704,704,0
|
|
20240304,102300,57198828,704,704,704,704,3842
|
|
20240304,102200,54494060,703,703,703,703,0
|
|
20240304,102100,54494060,703,703,703,703,0
|
|
20240304,102000,54494060,703,703,703,703,0
|
|
20240304,101900,54494060,703,703,703,703,0
|
|
20240304,101800,54494060,703,703,703,703,0
|
|
20240304,101700,54494060,703,703,703,703,50
|
|
20240304,101600,54458910,703,703,703,703,20
|
|
20240304,101500,54444850,703,703,703,703,0
|
|
20240304,101400,54444850,703,703,703,703,167
|
|
20240304,101300,54327449,703,703,703,703,144
|
|
20240304,101200,54226217,703,703,703,703,0
|
|
20240304,101100,54226217,703,703,703,703,0
|
|
20240304,101000,54226217,703,703,703,703,5
|
|
20240304,100900,54222702,702,702,702,702,0
|
|
20240304,100800,54222702,702,702,702,702,0
|
|
20240304,100700,54222702,702,702,702,702,0
|
|
20240304,100600,54222702,702,702,702,702,41
|
|
20240304,100500,54193920,702,702,702,702,0
|
|
20240304,100400,54193920,702,702,702,702,1014
|
|
20240304,100300,53482092,703,702,703,702,10
|
|
20240304,100200,53475067,702,703,703,702,3806
|
|
20240304,100100,50801794,703,704,704,703,6152
|
|
20240304,100000,46475508,704,706,706,704,5730
|
|
20240304,095900,42437909,706,708,708,706,1097
|
|
20240304,095800,41662326,708,708,708,708,949
|
|
20240304,095700,40990434,706,705,706,705,620
|
|
20240304,095600,40552754,706,706,706,706,0
|
|
20240304,095500,40552754,706,706,706,706,500
|
|
20240304,095400,40199754,705,705,705,705,94
|
|
20240304,095300,40133484,706,706,706,706,0
|
|
20240304,095200,40133484,706,704,706,704,15369
|
|
20240304,095100,29300316,704,704,704,704,56
|
|
20240304,095000,29260892,704,704,704,704,4
|
|
20240304,094900,29258076,703,703,703,703,0
|
|
20240304,094800,29258076,703,704,704,703,111
|
|
20240304,094700,29180032,703,704,704,703,134
|
|
20240304,094600,29085782,704,704,704,704,130
|
|
20240304,094500,28994262,704,704,704,704,0
|
|
20240304,094400,28994262,704,705,705,704,1566
|
|
20240304,094300,27890836,706,706,706,706,10
|
|
20240304,094200,27883776,706,706,706,706,0
|
|
20240304,094100,27883776,706,706,706,706,0
|
|
20240304,094000,27883776,706,706,706,706,1
|
|
20240304,093900,27883070,706,706,706,706,312
|
|
20240304,093800,27662798,705,705,705,705,0
|
|
20240304,093700,27662798,705,705,705,705,0
|
|
20240304,093600,27662798,705,705,705,705,0
|
|
20240304,093500,27662798,705,705,705,705,0
|
|
20240304,093400,27662798,705,705,705,705,0
|
|
20240304,093300,27662798,705,706,706,705,100
|
|
20240304,093200,27592291,706,706,706,706,0
|
|
20240304,093100,27592291,706,706,706,706,1000
|
|
20240304,093000,26886291,706,706,706,706,0
|
|
20240304,092900,26886291,706,706,706,706,4033
|
|
20240304,092800,24038993,706,706,706,706,641
|
|
20240304,092700,23586447,706,706,706,706,326
|
|
20240304,092600,23356291,706,706,706,706,6448
|
|
20240304,092500,18804003,705,703,705,703,1557
|
|
20240304,092400,17707076,704,703,704,703,218
|
|
20240304,092300,17553799,703,703,703,703,0
|
|
20240304,092200,17553799,703,703,703,703,0
|
|
20240304,092100,17553799,703,703,703,703,10
|
|
20240304,092000,17546769,703,702,703,702,67
|
|
20240304,091900,17499725,702,702,702,702,125
|
|
20240304,091800,17411975,703,703,703,703,4885
|
|
20240304,091700,13977820,703,703,703,703,107
|
|
20240304,091600,13902599,703,702,703,702,1003
|
|
20240304,091500,13198490,702,703,703,702,104
|
|
20240304,091400,13125480,704,703,704,703,1821
|
|
20240304,091300,11845297,704,704,704,704,2
|
|
20240304,091200,11843889,704,704,704,704,15
|
|
20240304,091100,11833329,704,703,704,703,91
|
|
20240304,091000,11769355,703,703,703,703,3500
|
|
20240304,090900,9308855,702,702,702,702,190
|
|
20240304,090800,9175475,703,703,703,703,0
|
|
20240304,090700,9175475,703,703,703,703,0
|
|
20240304,090600,9175475,703,701,703,701,55
|
|
20240304,090500,9136900,700,701,701,700,612
|
|
20240304,090400,8708480,700,701,701,700,1001
|
|
20240304,090300,8007779,700,702,702,700,6512
|
|
20240304,090200,3448120,701,705,705,701,4687
|
|
20240304,090100,160968,706,706,706,706,5
|
|
20240304,090000,157438,706,706,706,706,223
|