698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,203500,151432218,685,685,685,685,2357
|
|
20240305,203400,151432218,685,685,685,685,0
|
|
20240305,203300,151432218,685,685,685,685,0
|
|
20240305,203200,151432218,685,685,685,685,0
|
|
20240305,203100,151432218,685,685,685,685,0
|
|
20240305,203000,151432218,685,685,685,685,0
|
|
20240305,202900,151432218,685,685,685,685,0
|
|
20240305,202800,151432218,685,685,685,685,0
|
|
20240305,202700,151432218,685,685,685,685,0
|
|
20240305,202600,151432218,685,685,685,685,0
|
|
20240305,202500,151432218,685,685,685,685,0
|
|
20240305,202400,151432218,685,685,685,685,0
|
|
20240305,202300,151432218,685,685,685,685,0
|
|
20240305,202200,151432218,685,685,685,685,0
|
|
20240305,202100,151432218,685,685,685,685,0
|
|
20240305,202000,151432218,685,685,685,685,0
|
|
20240305,201900,151432218,685,685,685,685,0
|
|
20240305,201800,151432218,685,685,685,685,0
|
|
20240305,201700,151432218,685,685,685,685,0
|
|
20240305,201600,151432218,685,685,685,685,0
|
|
20240305,201500,151432218,685,685,685,685,0
|
|
20240305,201400,151432218,685,685,685,685,0
|
|
20240305,201300,151432218,685,685,685,685,0
|
|
20240305,201200,151432218,685,685,685,685,0
|
|
20240305,201100,151432218,685,685,685,685,0
|
|
20240305,201000,151432218,685,685,685,685,0
|
|
20240305,200900,151432218,685,685,685,685,0
|
|
20240305,200800,151432218,685,685,685,685,0
|
|
20240305,200700,151432218,685,685,685,685,0
|
|
20240305,200600,151432218,685,685,685,685,0
|
|
20240305,200500,151432218,685,685,685,685,2357
|
|
20240305,200400,151432218,685,685,685,685,0
|
|
20240305,200300,151432218,685,685,685,685,0
|
|
20240305,200200,151432218,685,685,685,685,0
|
|
20240305,200100,151432218,685,685,685,685,0
|
|
20240305,200000,151432218,685,685,685,685,0
|
|
20240305,195900,151432218,685,685,685,685,0
|
|
20240305,195800,151432218,685,685,685,685,0
|
|
20240305,195700,151432218,685,685,685,685,0
|
|
20240305,195600,151432218,685,685,685,685,0
|
|
20240305,195500,151432218,685,685,685,685,0
|
|
20240305,195400,151432218,685,685,685,685,0
|
|
20240305,195300,151432218,685,685,685,685,0
|
|
20240305,195200,151432218,685,685,685,685,0
|
|
20240305,195100,151432218,685,685,685,685,0
|
|
20240305,195000,151432218,685,685,685,685,0
|
|
20240305,194900,151432218,685,685,685,685,0
|
|
20240305,194800,151432218,685,685,685,685,0
|
|
20240305,194700,151432218,685,685,685,685,0
|
|
20240305,194600,151432218,685,685,685,685,0
|
|
20240305,194500,151432218,685,685,685,685,0
|
|
20240305,194400,151432218,685,685,685,685,0
|
|
20240305,194300,151432218,685,685,685,685,0
|
|
20240305,194200,151432218,685,685,685,685,0
|
|
20240305,194100,151432218,685,685,685,685,0
|
|
20240305,194000,151432218,685,685,685,685,0
|
|
20240305,193900,151432218,685,685,685,685,0
|
|
20240305,193800,151432218,685,685,685,685,0
|
|
20240305,193700,151432218,685,685,685,685,0
|
|
20240305,193600,151432218,685,685,685,685,0
|
|
20240305,193500,151432218,685,685,685,685,2357
|
|
20240305,193400,151432218,685,685,685,685,0
|
|
20240305,193300,151432218,685,685,685,685,0
|
|
20240305,193200,151432218,685,685,685,685,0
|
|
20240305,193100,151432218,685,685,685,685,0
|
|
20240305,193000,151432218,685,685,685,685,0
|
|
20240305,192900,151432218,685,685,685,685,0
|
|
20240305,192800,151432218,685,685,685,685,0
|
|
20240305,192700,151432218,685,685,685,685,0
|
|
20240305,192600,151432218,685,685,685,685,0
|
|
20240305,192500,151432218,685,685,685,685,0
|
|
20240305,192400,151432218,685,685,685,685,0
|
|
20240305,192300,151432218,685,685,685,685,0
|
|
20240305,192200,151432218,685,685,685,685,0
|
|
20240305,192100,151432218,685,685,685,685,0
|
|
20240305,192000,151432218,685,685,685,685,0
|
|
20240305,191900,151432218,685,685,685,685,0
|
|
20240305,191800,151432218,685,685,685,685,0
|
|
20240305,191700,151432218,685,685,685,685,0
|
|
20240305,191600,151432218,685,685,685,685,0
|
|
20240305,191500,151432218,685,685,685,685,0
|
|
20240305,191400,151432218,685,685,685,685,0
|
|
20240305,191300,151432218,685,685,685,685,0
|
|
20240305,191200,151432218,685,685,685,685,0
|
|
20240305,191100,151432218,685,685,685,685,0
|
|
20240305,191000,151432218,685,685,685,685,0
|
|
20240305,190900,151432218,685,685,685,685,0
|
|
20240305,190800,151432218,685,685,685,685,0
|
|
20240305,190700,151432218,685,685,685,685,0
|
|
20240305,190600,151432218,685,685,685,685,0
|
|
20240305,190500,151432218,685,685,685,685,2357
|
|
20240305,190400,151432218,685,685,685,685,0
|
|
20240305,190300,151432218,685,685,685,685,0
|
|
20240305,190200,151432218,685,685,685,685,0
|
|
20240305,190100,151432218,685,685,685,685,0
|
|
20240305,190000,151432218,685,685,685,685,0
|
|
20240305,185900,151432218,685,685,685,685,0
|
|
20240305,185800,151432218,685,685,685,685,0
|
|
20240305,185700,151432218,685,685,685,685,0
|
|
20240305,185600,151432218,685,685,685,685,0
|
|
20240305,185500,151432218,685,685,685,685,0
|
|
20240305,185400,151432218,685,685,685,685,0
|
|
20240305,185300,151432218,685,685,685,685,0
|
|
20240305,185200,151432218,685,685,685,685,0
|
|
20240305,185100,151432218,685,685,685,685,0
|
|
20240305,185000,151432218,685,685,685,685,0
|
|
20240305,184900,151432218,685,685,685,685,0
|
|
20240305,184800,151432218,685,685,685,685,0
|
|
20240305,184700,151432218,685,685,685,685,0
|
|
20240305,184600,151432218,685,685,685,685,0
|
|
20240305,184500,151432218,685,685,685,685,0
|
|
20240305,184400,151432218,685,685,685,685,0
|
|
20240305,184300,151432218,685,685,685,685,0
|
|
20240305,184200,151432218,685,685,685,685,0
|
|
20240305,184100,151432218,685,685,685,685,0
|
|
20240305,184000,151432218,685,685,685,685,0
|
|
20240305,183900,151432218,685,685,685,685,0
|
|
20240305,183800,151432218,685,685,685,685,0
|
|
20240305,183700,151432218,685,685,685,685,0
|
|
20240305,183600,151432218,685,685,685,685,0
|
|
20240305,183500,151432218,685,685,685,685,2357
|
|
20240305,183400,151432218,685,685,685,685,0
|
|
20240305,183300,151432218,685,685,685,685,0
|
|
20240305,183200,151432218,685,685,685,685,0
|
|
20240305,183100,151432218,685,685,685,685,0
|
|
20240305,183000,151432218,685,685,685,685,0
|
|
20240305,182900,151432218,685,685,685,685,0
|
|
20240305,182800,151432218,685,685,685,685,0
|
|
20240305,182700,151432218,685,685,685,685,0
|
|
20240305,182600,151432218,685,685,685,685,0
|
|
20240305,182500,151432218,685,685,685,685,0
|
|
20240305,182400,151432218,685,685,685,685,0
|
|
20240305,182300,151432218,685,685,685,685,0
|
|
20240305,182200,151432218,685,685,685,685,0
|
|
20240305,182100,151432218,685,685,685,685,0
|
|
20240305,182000,151432218,685,685,685,685,0
|
|
20240305,181900,151432218,685,685,685,685,0
|
|
20240305,181800,151432218,685,685,685,685,0
|
|
20240305,181700,151432218,685,685,685,685,0
|
|
20240305,181600,151432218,685,685,685,685,0
|
|
20240305,181500,151432218,685,685,685,685,0
|
|
20240305,181400,151432218,685,685,685,685,0
|
|
20240305,181300,151432218,685,685,685,685,0
|
|
20240305,181200,151432218,685,685,685,685,0
|
|
20240305,181100,151432218,685,685,685,685,0
|
|
20240305,181000,151432218,685,685,685,685,0
|
|
20240305,180900,151432218,685,685,685,685,0
|
|
20240305,180800,151432218,685,685,685,685,0
|
|
20240305,180700,151432218,685,685,685,685,0
|
|
20240305,180600,151432218,685,685,685,685,0
|
|
20240305,180500,151432218,685,685,685,685,2357
|
|
20240305,180400,151432218,685,685,685,685,0
|
|
20240305,180300,151432218,685,685,685,685,0
|
|
20240305,180200,151432218,685,685,685,685,0
|
|
20240305,180100,151432218,685,685,685,685,0
|
|
20240305,180000,151432218,685,685,685,685,0
|
|
20240305,175900,151432218,685,685,685,685,0
|
|
20240305,175800,151432218,685,685,685,685,0
|
|
20240305,175700,151432218,685,685,685,685,0
|
|
20240305,175600,151432218,685,685,685,685,0
|
|
20240305,175500,151432218,685,685,685,685,0
|
|
20240305,175400,151432218,685,685,685,685,0
|
|
20240305,175300,151432218,685,685,685,685,0
|
|
20240305,175200,151432218,685,685,685,685,0
|
|
20240305,175100,151432218,685,685,685,685,0
|
|
20240305,175000,151432218,685,685,685,685,0
|
|
20240305,174900,151432218,685,685,685,685,0
|
|
20240305,174800,151432218,685,685,685,685,0
|
|
20240305,174700,151432218,685,685,685,685,0
|
|
20240305,174600,151432218,685,685,685,685,0
|
|
20240305,174500,151432218,685,685,685,685,0
|
|
20240305,174400,151432218,685,685,685,685,0
|
|
20240305,174300,151432218,685,685,685,685,0
|
|
20240305,174200,151432218,685,685,685,685,0
|
|
20240305,174100,151432218,685,685,685,685,0
|
|
20240305,174000,151432218,685,685,685,685,0
|
|
20240305,173900,151432218,685,685,685,685,0
|
|
20240305,173800,151432218,685,685,685,685,0
|
|
20240305,173700,151432218,685,685,685,685,0
|
|
20240305,173600,151432218,685,685,685,685,0
|
|
20240305,173500,151432218,685,685,685,685,2357
|
|
20240305,173400,151432218,685,685,685,685,0
|
|
20240305,173300,151432218,685,685,685,685,0
|
|
20240305,173200,151432218,685,685,685,685,0
|
|
20240305,173100,151432218,685,685,685,685,0
|
|
20240305,173000,151432218,685,685,685,685,0
|
|
20240305,172900,151432218,685,685,685,685,0
|
|
20240305,172800,151432218,685,685,685,685,0
|
|
20240305,172700,151432218,685,685,685,685,0
|
|
20240305,172600,151432218,685,685,685,685,0
|
|
20240305,172500,151432218,685,685,685,685,0
|
|
20240305,172400,151432218,685,685,685,685,0
|
|
20240305,172300,151432218,685,685,685,685,0
|
|
20240305,172200,151432218,685,685,685,685,0
|
|
20240305,172100,151432218,685,685,685,685,0
|
|
20240305,172000,151432218,685,685,685,685,0
|
|
20240305,171900,151432218,685,685,685,685,0
|
|
20240305,171800,151432218,685,685,685,685,0
|
|
20240305,171700,151432218,685,685,685,685,0
|
|
20240305,171600,151432218,685,685,685,685,0
|
|
20240305,171500,151432218,685,685,685,685,0
|
|
20240305,171400,151432218,685,685,685,685,0
|
|
20240305,171300,151432218,685,685,685,685,0
|
|
20240305,171200,151432218,685,685,685,685,0
|
|
20240305,171100,151432218,685,685,685,685,0
|
|
20240305,171000,151432218,685,685,685,685,0
|
|
20240305,170900,151432218,685,685,685,685,0
|
|
20240305,170800,151432218,685,685,685,685,0
|
|
20240305,170700,151432218,685,685,685,685,0
|
|
20240305,170600,151432218,685,685,685,685,0
|
|
20240305,170500,151432218,685,685,685,685,2357
|
|
20240305,170400,151432218,685,685,685,685,0
|
|
20240305,170300,151432218,685,685,685,685,0
|
|
20240305,170200,151432218,685,685,685,685,0
|
|
20240305,170100,151432218,685,685,685,685,0
|
|
20240305,170000,151432218,685,685,685,685,0
|
|
20240305,165900,151432218,685,685,685,685,0
|
|
20240305,165800,151432218,685,685,685,685,0
|
|
20240305,165700,151432218,685,685,685,685,0
|
|
20240305,165600,151432218,685,685,685,685,0
|
|
20240305,165500,151432218,685,685,685,685,0
|
|
20240305,165400,151432218,685,685,685,685,0
|
|
20240305,165300,151432218,685,685,685,685,0
|
|
20240305,165200,151432218,685,685,685,685,0
|
|
20240305,165100,151432218,685,685,685,685,0
|
|
20240305,165000,151432218,685,685,685,685,0
|
|
20240305,164900,151432218,685,685,685,685,0
|
|
20240305,164800,151432218,685,685,685,685,0
|
|
20240305,164700,151432218,685,685,685,685,0
|
|
20240305,164600,151432218,685,685,685,685,0
|
|
20240305,164500,151432218,685,685,685,685,0
|
|
20240305,164400,151432218,685,685,685,685,0
|
|
20240305,164300,151432218,685,685,685,685,0
|
|
20240305,164200,151432218,685,685,685,685,0
|
|
20240305,164100,151432218,685,685,685,685,0
|
|
20240305,164000,151432218,685,685,685,685,0
|
|
20240305,163900,151432218,685,685,685,685,0
|
|
20240305,163800,151432218,685,685,685,685,0
|
|
20240305,163700,151432218,685,685,685,685,0
|
|
20240305,163600,151432218,685,685,685,685,0
|
|
20240305,163500,151432218,685,685,685,685,2357
|
|
20240305,163400,151432218,685,685,685,685,0
|
|
20240305,163300,151432218,685,685,685,685,0
|
|
20240305,163200,151432218,685,685,685,685,0
|
|
20240305,163100,151432218,685,685,685,685,0
|
|
20240305,163000,151432218,685,685,685,685,0
|
|
20240305,162900,151432218,685,685,685,685,0
|
|
20240305,162800,151432218,685,685,685,685,0
|
|
20240305,162700,151432218,685,685,685,685,0
|
|
20240305,162600,151432218,685,685,685,685,0
|
|
20240305,162500,151432218,685,685,685,685,0
|
|
20240305,162400,151432218,685,685,685,685,0
|
|
20240305,162300,151432218,685,685,685,685,0
|
|
20240305,162200,151432218,685,685,685,685,0
|
|
20240305,162100,151432218,685,685,685,685,0
|
|
20240305,162000,151432218,685,685,685,685,0
|
|
20240305,161900,151432218,685,685,685,685,0
|
|
20240305,161800,151432218,685,685,685,685,0
|
|
20240305,161700,151432218,685,685,685,685,0
|
|
20240305,161600,151432218,685,685,685,685,0
|
|
20240305,161500,151432218,685,685,685,685,0
|
|
20240305,161400,151432218,685,685,685,685,0
|
|
20240305,161300,151432218,685,685,685,685,0
|
|
20240305,161200,151432218,685,685,685,685,0
|
|
20240305,161100,151432218,685,685,685,685,0
|
|
20240305,161000,151432218,685,685,685,685,0
|
|
20240305,160900,151432218,685,685,685,685,0
|
|
20240305,160800,151432218,685,685,685,685,0
|
|
20240305,160700,151432218,685,685,685,685,0
|
|
20240305,160600,151432218,685,685,685,685,0
|
|
20240305,160500,151432218,685,685,685,685,2357
|
|
20240305,160400,151432218,685,685,685,685,0
|
|
20240305,160300,151432218,685,685,685,685,0
|
|
20240305,160200,151432218,685,685,685,685,0
|
|
20240305,160100,151432218,685,685,685,685,0
|
|
20240305,160000,151432218,685,685,685,685,0
|
|
20240305,155900,151432218,685,685,685,685,0
|
|
20240305,155800,151432218,685,685,685,685,0
|
|
20240305,155700,151432218,685,685,685,685,0
|
|
20240305,155600,151432218,685,685,685,685,0
|
|
20240305,155500,151432218,685,685,685,685,0
|
|
20240305,155400,151432218,685,685,685,685,0
|
|
20240305,155300,151432218,685,685,685,685,0
|
|
20240305,155200,151432218,685,685,685,685,0
|
|
20240305,155100,151432218,685,685,685,685,0
|
|
20240305,155000,151432218,685,685,685,685,0
|
|
20240305,154900,151432218,685,685,685,685,0
|
|
20240305,154800,151432218,685,685,685,685,0
|
|
20240305,154700,151432218,685,685,685,685,0
|
|
20240305,154600,151432218,685,685,685,685,0
|
|
20240305,154500,151432218,685,685,685,685,0
|
|
20240305,154400,151432218,685,685,685,685,0
|
|
20240305,154300,151432218,685,685,685,685,0
|
|
20240305,154200,151432218,685,685,685,685,0
|
|
20240305,154100,151432218,685,685,685,685,0
|
|
20240305,154000,151432218,685,685,685,685,0
|
|
20240305,153900,151432218,685,685,685,685,0
|
|
20240305,153800,151432218,685,685,685,685,0
|
|
20240305,153700,151432218,685,685,685,685,0
|
|
20240305,153600,151432218,685,685,685,685,0
|
|
20240305,153500,151432218,685,685,685,685,2357
|
|
20240305,153400,151432218,685,685,685,685,0
|
|
20240305,153300,151432218,685,685,685,685,0
|
|
20240305,153200,151432218,685,685,685,685,0
|
|
20240305,153100,151432218,685,685,685,685,0
|
|
20240305,153000,151432218,685,685,685,685,2357
|
|
20240305,152900,149817673,686,686,686,686,0
|
|
20240305,152800,149817673,686,686,686,686,0
|
|
20240305,152700,149817673,686,686,686,686,0
|
|
20240305,152600,149817673,686,686,686,686,0
|
|
20240305,152500,149817673,686,686,686,686,0
|
|
20240305,152400,149817673,686,686,686,686,0
|
|
20240305,152300,149817673,686,686,686,686,0
|
|
20240305,152200,149817673,686,686,686,686,0
|
|
20240305,152100,149817673,686,686,686,686,0
|
|
20240305,152000,149817673,686,686,686,686,0
|
|
20240305,151900,149817673,686,686,686,686,1488
|
|
20240305,151800,148796905,687,687,687,687,0
|
|
20240305,151700,148796905,687,687,687,687,0
|
|
20240305,151600,148796905,687,686,687,686,105
|
|
20240305,151500,148724775,687,687,687,687,0
|
|
20240305,151400,148724775,687,687,687,687,0
|
|
20240305,151300,148724775,687,687,687,687,0
|
|
20240305,151200,148724775,687,687,687,687,1
|
|
20240305,151100,148724088,687,686,687,686,6
|
|
20240305,151000,148719967,686,686,686,686,0
|
|
20240305,150900,148719967,686,686,686,686,0
|
|
20240305,150800,148719967,686,686,686,686,0
|
|
20240305,150700,148719967,686,686,686,686,0
|
|
20240305,150600,148719967,686,686,686,686,0
|
|
20240305,150500,148719967,686,686,686,686,499
|
|
20240305,150400,148377653,684,684,684,684,0
|
|
20240305,150300,148377653,684,684,684,684,0
|
|
20240305,150200,148377653,684,684,684,684,0
|
|
20240305,150100,148377653,684,685,685,684,2804
|
|
20240305,150000,146459400,686,686,686,686,1
|
|
20240305,145900,146458714,685,685,685,685,0
|
|
20240305,145800,146458714,685,686,686,685,1980
|
|
20240305,145700,145102274,688,688,688,688,49
|
|
20240305,145600,145068562,688,688,688,688,5
|
|
20240305,145500,145065122,688,688,688,688,500
|
|
20240305,145400,144721122,689,689,689,689,0
|
|
20240305,145300,144721122,689,689,689,689,50
|
|
20240305,145200,144686672,685,685,685,685,0
|
|
20240305,145100,144686672,685,685,685,685,0
|
|
20240305,145000,144686672,685,685,685,685,2
|
|
20240305,144900,144685302,685,685,685,685,0
|
|
20240305,144800,144685302,685,685,685,685,200
|
|
20240305,144700,144548302,686,686,686,686,0
|
|
20240305,144600,144548302,686,687,687,686,1972
|
|
20240305,144500,143195504,688,688,688,688,15
|
|
20240305,144400,143185184,688,688,688,688,0
|
|
20240305,144300,143185184,688,688,688,688,0
|
|
20240305,144200,143185184,688,688,688,688,1
|
|
20240305,144100,143184496,687,687,687,687,5621
|
|
20240305,144000,139322869,688,689,689,688,3309
|
|
20240305,143900,137045859,689,689,689,689,0
|
|
20240305,143800,137045859,689,689,689,689,12
|
|
20240305,143700,137037591,689,689,689,689,0
|
|
20240305,143600,137037591,689,689,689,689,4
|
|
20240305,143500,137034835,690,689,690,689,16
|
|
20240305,143400,137023796,689,689,689,689,105
|
|
20240305,143300,136951451,689,689,689,689,0
|
|
20240305,143200,136951451,689,689,689,689,0
|
|
20240305,143100,136951451,689,689,689,689,0
|
|
20240305,143000,136951451,689,689,689,689,0
|
|
20240305,142900,136951451,689,689,689,689,0
|
|
20240305,142800,136951451,689,689,689,689,0
|
|
20240305,142700,136951451,689,689,689,689,0
|
|
20240305,142600,136951451,689,689,689,689,0
|
|
20240305,142500,136951451,689,689,689,689,0
|
|
20240305,142400,136951451,689,689,689,689,387
|
|
20240305,142300,136684808,689,689,689,689,0
|
|
20240305,142200,136684808,689,689,689,689,0
|
|
20240305,142100,136684808,689,689,689,689,0
|
|
20240305,142000,136684808,689,689,689,689,0
|
|
20240305,141900,136684808,689,689,689,689,0
|
|
20240305,141800,136684808,689,689,689,689,0
|
|
20240305,141700,136684808,689,689,689,689,20
|
|
20240305,141600,136671028,689,689,689,689,0
|
|
20240305,141500,136671028,689,689,689,689,0
|
|
20240305,141400,136671028,689,689,689,689,0
|
|
20240305,141300,136671028,689,689,689,689,0
|
|
20240305,141200,136671028,689,689,689,689,0
|
|
20240305,141100,136671028,689,689,689,689,0
|
|
20240305,141000,136671028,689,689,689,689,0
|
|
20240305,140900,136671028,689,689,689,689,0
|
|
20240305,140800,136671028,689,689,689,689,0
|
|
20240305,140700,136671028,689,689,689,689,500
|
|
20240305,140600,136326528,689,689,689,689,401
|
|
20240305,140500,136050239,689,689,689,689,0
|
|
20240305,140400,136050239,689,689,689,689,0
|
|
20240305,140300,136050239,689,689,689,689,0
|
|
20240305,140200,136050239,689,689,689,689,0
|
|
20240305,140100,136050239,689,689,689,689,0
|
|
20240305,140000,136050239,689,689,689,689,1218
|
|
20240305,135900,135211037,689,689,689,689,0
|
|
20240305,135800,135211037,689,689,689,689,0
|
|
20240305,135700,135211037,689,689,689,689,0
|
|
20240305,135600,135211037,689,689,689,689,0
|
|
20240305,135500,135211037,689,689,689,689,0
|
|
20240305,135400,135211037,689,690,690,689,1482
|
|
20240305,135300,134189938,689,689,689,689,0
|
|
20240305,135200,134189938,689,689,689,689,0
|
|
20240305,135100,134189938,689,689,689,689,0
|
|
20240305,135000,134189938,689,689,689,689,0
|
|
20240305,134900,134189938,689,689,689,689,126
|
|
20240305,134800,134103124,689,689,689,689,0
|
|
20240305,134700,134103124,689,689,689,689,101
|
|
20240305,134600,134033535,688,688,688,688,0
|
|
20240305,134500,134033535,688,688,688,688,170
|
|
20240305,134400,133916575,688,688,688,688,2554
|
|
20240305,134300,132159423,689,689,689,689,0
|
|
20240305,134200,132159423,689,689,689,689,6106
|
|
20240305,134100,127952389,690,690,690,690,1000
|
|
20240305,134000,127262389,691,691,691,691,0
|
|
20240305,133900,127262389,691,691,691,691,0
|
|
20240305,133800,127262389,691,689,691,689,720
|
|
20240305,133700,126764909,689,689,689,689,0
|
|
20240305,133600,126764909,689,689,689,689,0
|
|
20240305,133500,126764909,689,689,689,689,8
|
|
20240305,133400,126759397,688,689,689,688,215
|
|
20240305,133300,126611476,688,688,688,688,0
|
|
20240305,133200,126611476,688,688,688,688,0
|
|
20240305,133100,126611476,688,688,688,688,1
|
|
20240305,133000,126610788,689,689,689,689,0
|
|
20240305,132900,126610788,689,689,689,689,0
|
|
20240305,132800,126610788,689,689,689,689,1994
|
|
20240305,132700,125236922,690,690,690,690,167
|
|
20240305,132600,125121692,690,690,691,690,53
|
|
20240305,132500,125085072,691,691,691,691,50
|
|
20240305,132400,125050522,691,691,691,691,0
|
|
20240305,132300,125050522,691,691,691,691,0
|
|
20240305,132200,125050522,691,691,691,691,1
|
|
20240305,132100,125049831,689,689,689,689,8
|
|
20240305,132000,125044319,688,690,690,688,1087
|
|
20240305,131900,124294461,690,690,690,690,0
|
|
20240305,131800,124294461,690,690,690,690,0
|
|
20240305,131700,124294461,690,690,690,690,4
|
|
20240305,131600,124291701,690,690,690,690,0
|
|
20240305,131500,124291701,690,688,690,688,2
|
|
20240305,131400,124290323,688,689,689,688,300
|
|
20240305,131300,124083912,688,688,688,688,0
|
|
20240305,131200,124083912,688,688,688,688,0
|
|
20240305,131100,124083912,688,688,688,688,0
|
|
20240305,131000,124083912,688,688,688,688,0
|
|
20240305,130900,124083912,688,689,689,688,1778
|
|
20240305,130800,122859298,690,690,690,690,0
|
|
20240305,130700,122859298,690,690,690,690,38
|
|
20240305,130600,122833078,690,690,690,690,0
|
|
20240305,130500,122833078,690,690,690,690,3
|
|
20240305,130400,122831008,690,690,690,690,0
|
|
20240305,130300,122831008,690,690,690,690,0
|
|
20240305,130200,122831008,690,690,690,690,0
|
|
20240305,130100,122831008,690,690,690,690,10
|
|
20240305,130000,122824108,690,690,690,690,20
|
|
20240305,125900,122810308,690,690,690,690,2001
|
|
20240305,125800,121429618,690,690,690,690,0
|
|
20240305,125700,121429618,690,690,690,690,0
|
|
20240305,125600,121429618,690,690,690,690,0
|
|
20240305,125500,121429618,690,690,690,690,0
|
|
20240305,125400,121429618,690,690,690,690,0
|
|
20240305,125300,121429618,690,690,690,690,1
|
|
20240305,125200,121428928,689,689,689,689,174
|
|
20240305,125100,121309042,690,689,690,689,2
|
|
20240305,125000,121307663,690,690,690,690,0
|
|
20240305,124900,121307663,690,689,690,689,2
|
|
20240305,124800,121306284,690,690,690,690,0
|
|
20240305,124700,121306284,690,690,690,690,0
|
|
20240305,124600,121306284,690,690,690,690,0
|
|
20240305,124500,121306284,690,690,690,690,201
|
|
20240305,124400,121167594,690,690,690,690,0
|
|
20240305,124300,121167594,690,690,690,690,30
|
|
20240305,124200,121146894,689,689,689,689,0
|
|
20240305,124100,121146894,689,689,689,689,0
|
|
20240305,124000,121146894,689,689,689,689,0
|
|
20240305,123900,121146894,689,689,689,689,0
|
|
20240305,123800,121146894,689,689,689,689,0
|
|
20240305,123700,121146894,689,689,689,689,0
|
|
20240305,123600,121146894,689,689,689,689,0
|
|
20240305,123500,121146894,689,689,689,689,0
|
|
20240305,123400,121146894,689,689,689,689,0
|
|
20240305,123300,121146894,689,689,689,689,0
|
|
20240305,123200,121146894,689,689,689,689,260
|
|
20240305,123100,120967754,689,689,689,689,0
|
|
20240305,123000,120967754,689,689,689,689,0
|
|
20240305,122900,120967754,689,689,689,689,160
|
|
20240305,122800,120857514,689,689,689,689,0
|
|
20240305,122700,120857514,689,689,689,689,0
|
|
20240305,122600,120857514,689,689,689,689,0
|
|
20240305,122500,120857514,689,689,689,689,0
|
|
20240305,122400,120857514,689,689,689,689,677
|
|
20240305,122300,120391061,689,689,689,689,87
|
|
20240305,122200,120331118,689,689,689,689,0
|
|
20240305,122100,120331118,689,689,689,689,0
|
|
20240305,122000,120331118,689,689,689,689,236
|
|
20240305,121900,120168514,689,689,689,689,0
|
|
20240305,121800,120168514,689,689,689,689,0
|
|
20240305,121700,120168514,689,691,692,689,2020
|
|
20240305,121600,118776684,689,689,689,689,0
|
|
20240305,121500,118776684,689,689,689,689,0
|
|
20240305,121400,118776684,689,689,689,689,0
|
|
20240305,121300,118776684,689,689,689,689,0
|
|
20240305,121200,118776684,689,689,689,689,3000
|
|
20240305,121100,116709684,689,689,689,689,1
|
|
20240305,121000,116708995,692,692,692,692,0
|
|
20240305,120900,116708995,692,692,692,692,0
|
|
20240305,120800,116708995,692,688,692,688,1419
|
|
20240305,120700,115732683,688,688,688,688,0
|
|
20240305,120600,115732683,688,688,688,688,0
|
|
20240305,120500,115732683,688,688,688,688,0
|
|
20240305,120400,115732683,688,688,688,688,0
|
|
20240305,120300,115732683,688,688,688,688,9
|
|
20240305,120200,115726491,688,688,688,688,4750
|
|
20240305,120100,112458491,687,687,687,687,0
|
|
20240305,120000,112458491,687,687,687,687,0
|
|
20240305,115900,112458491,687,687,687,687,0
|
|
20240305,115800,112458491,687,687,687,687,100
|
|
20240305,115700,112389791,687,687,687,687,0
|
|
20240305,115600,112389791,687,687,687,687,0
|
|
20240305,115500,112389791,687,687,687,687,100
|
|
20240305,115400,112321091,688,688,688,688,0
|
|
20240305,115300,112321091,688,688,688,688,0
|
|
20240305,115200,112321091,688,688,688,688,0
|
|
20240305,115100,112321091,688,688,688,688,0
|
|
20240305,115000,112321091,688,688,688,688,0
|
|
20240305,114900,112321091,688,688,688,688,0
|
|
20240305,114800,112321091,688,688,688,688,0
|
|
20240305,114700,112321091,688,688,688,688,244
|
|
20240305,114600,112153219,688,688,688,688,0
|
|
20240305,114500,112153219,688,688,688,688,0
|
|
20240305,114400,112153219,688,688,688,688,0
|
|
20240305,114300,112153219,688,688,688,688,0
|
|
20240305,114200,112153219,688,688,688,688,0
|
|
20240305,114100,112153219,688,688,688,688,0
|
|
20240305,114000,112153219,688,688,688,688,0
|
|
20240305,113900,112153219,688,689,689,688,2000
|
|
20240305,113800,110777218,688,688,688,688,0
|
|
20240305,113700,110777218,688,688,688,688,0
|
|
20240305,113600,110777218,688,688,688,688,0
|
|
20240305,113500,110777218,688,688,688,688,0
|
|
20240305,113400,110777218,688,688,688,688,0
|
|
20240305,113300,110777218,688,688,688,688,8
|
|
20240305,113200,110771714,688,688,688,688,0
|
|
20240305,113100,110771714,688,689,689,688,6
|
|
20240305,113000,110767585,688,691,691,688,10503
|
|
20240305,112900,103527877,690,690,690,690,400
|
|
20240305,112800,103251877,690,690,690,690,6
|
|
20240305,112700,103247737,690,690,690,690,46
|
|
20240305,112600,103215997,690,690,690,690,0
|
|
20240305,112500,103215997,690,691,691,690,6
|
|
20240305,112400,103211856,690,690,690,690,0
|
|
20240305,112300,103211856,690,690,690,690,0
|
|
20240305,112200,103211856,690,690,690,690,0
|
|
20240305,112100,103211856,690,690,690,690,0
|
|
20240305,112000,103211856,690,690,690,690,20
|
|
20240305,111900,103198056,690,690,690,690,0
|
|
20240305,111800,103198056,690,691,691,690,20
|
|
20240305,111700,103184251,690,690,690,690,0
|
|
20240305,111600,103184251,690,690,690,690,0
|
|
20240305,111500,103184251,690,690,690,690,6
|
|
20240305,111400,103180111,690,690,690,690,0
|
|
20240305,111300,103180111,690,691,691,690,6
|
|
20240305,111200,103175970,690,690,690,690,0
|
|
20240305,111100,103175970,690,691,691,690,12
|
|
20240305,111000,103167689,695,695,695,695,27
|
|
20240305,110900,103148924,695,695,695,695,0
|
|
20240305,110800,103148924,695,695,695,695,0
|
|
20240305,110700,103148924,695,694,695,694,13
|
|
20240305,110600,103139899,695,695,695,695,13
|
|
20240305,110500,103130864,690,690,690,690,0
|
|
20240305,110400,103130864,690,690,690,690,500
|
|
20240305,110300,102785864,690,692,692,690,1500
|
|
20240305,110200,101750859,690,690,690,690,0
|
|
20240305,110100,101750859,690,690,690,690,0
|
|
20240305,110000,101750859,690,690,690,690,0
|
|
20240305,105900,101750859,690,690,690,690,0
|
|
20240305,105800,101750859,690,690,690,690,0
|
|
20240305,105700,101750859,690,690,690,690,1096
|
|
20240305,105600,100994619,690,692,692,690,8847
|
|
20240305,105500,94885014,693,693,693,693,0
|
|
20240305,105400,94885014,693,693,693,693,0
|
|
20240305,105300,94885014,693,693,693,693,0
|
|
20240305,105200,94885014,693,694,694,693,7523
|
|
20240305,105100,89671566,694,694,694,694,1000
|
|
20240305,105000,88977566,695,695,695,695,813
|
|
20240305,104900,88412531,696,696,696,696,0
|
|
20240305,104800,88412531,696,697,697,696,1731
|
|
20240305,104700,87207556,697,698,698,697,820
|
|
20240305,104600,86635696,697,697,697,697,2001
|
|
20240305,104500,85240999,697,697,697,697,26
|
|
20240305,104400,85222877,696,696,696,696,0
|
|
20240305,104300,85222877,696,696,696,696,701
|
|
20240305,104200,84734981,695,695,695,695,0
|
|
20240305,104100,84734981,695,695,695,695,0
|
|
20240305,104000,84734981,695,695,695,695,0
|
|
20240305,103900,84734981,695,695,695,695,374
|
|
20240305,103800,84475051,695,695,695,695,0
|
|
20240305,103700,84475051,695,695,695,695,4
|
|
20240305,103600,84472271,695,695,695,695,0
|
|
20240305,103500,84472271,695,695,695,695,0
|
|
20240305,103400,84472271,695,695,695,695,6
|
|
20240305,103300,84468101,695,695,695,695,0
|
|
20240305,103200,84468101,695,695,695,695,0
|
|
20240305,103100,84468101,695,695,695,695,0
|
|
20240305,103000,84468101,695,695,695,695,0
|
|
20240305,102900,84468101,695,695,695,695,0
|
|
20240305,102800,84468101,695,694,695,694,24
|
|
20240305,102700,84451429,693,695,695,693,255
|
|
20240305,102600,84274304,693,693,693,693,0
|
|
20240305,102500,84274304,693,694,694,693,511
|
|
20240305,102400,83919680,692,692,692,692,0
|
|
20240305,102300,83919680,692,692,692,692,0
|
|
20240305,102200,83919680,692,692,692,692,0
|
|
20240305,102100,83919680,692,692,692,692,1992
|
|
20240305,102000,82541216,691,691,691,691,0
|
|
20240305,101900,82541216,691,691,691,691,0
|
|
20240305,101800,82541216,691,691,691,691,0
|
|
20240305,101700,82541216,691,691,691,691,8
|
|
20240305,101600,82535688,691,691,691,691,125
|
|
20240305,101500,82449313,691,691,691,691,401
|
|
20240305,101400,82172222,691,691,691,691,0
|
|
20240305,101300,82172222,691,691,691,691,1
|
|
20240305,101200,82171531,692,692,692,692,100
|
|
20240305,101100,82102331,692,691,692,691,1000
|
|
20240305,101000,81410751,689,689,689,689,0
|
|
20240305,100900,81410751,689,689,689,689,30
|
|
20240305,100800,81390081,689,689,689,689,0
|
|
20240305,100700,81390081,689,689,689,689,0
|
|
20240305,100600,81390081,689,689,689,689,0
|
|
20240305,100500,81390081,689,690,690,689,5513
|
|
20240305,100400,77591619,690,690,690,690,900
|
|
20240305,100300,76970619,690,690,690,690,100
|
|
20240305,100200,76901619,690,690,690,690,0
|
|
20240305,100100,76901619,690,690,690,690,0
|
|
20240305,100000,76901619,690,690,690,690,0
|
|
20240305,095900,76901619,690,690,690,690,0
|
|
20240305,095800,76901619,690,690,690,690,73
|
|
20240305,095700,76851249,690,690,690,690,828
|
|
20240305,095600,76279929,690,690,690,690,50
|
|
20240305,095500,76245429,690,690,690,690,1
|
|
20240305,095400,76244739,690,690,690,690,143
|
|
20240305,095300,76146069,690,690,690,690,0
|
|
20240305,095200,76146069,690,690,690,690,72
|
|
20240305,095100,76096389,689,689,689,689,6315
|
|
20240305,095000,71745354,689,689,689,689,0
|
|
20240305,094900,71745354,689,689,689,689,51
|
|
20240305,094800,71710215,689,689,689,689,0
|
|
20240305,094700,71710215,689,689,689,689,1
|
|
20240305,094600,71709526,684,684,684,684,0
|
|
20240305,094500,71709526,684,686,686,684,2030
|
|
20240305,094400,70320077,685,685,685,685,2000
|
|
20240305,094300,68950077,685,686,686,685,99
|
|
20240305,094200,68882261,689,689,689,689,0
|
|
20240305,094100,68882261,689,689,689,689,1
|
|
20240305,094000,68881572,689,689,689,689,10
|
|
20240305,093900,68874682,689,689,689,689,5
|
|
20240305,093800,68871237,689,689,689,689,2
|
|
20240305,093700,68869859,684,684,684,684,16
|
|
20240305,093600,68858915,689,689,689,689,60
|
|
20240305,093500,68817575,689,688,689,688,43
|
|
20240305,093400,68787968,683,683,683,683,20
|
|
20240305,093300,68774308,682,682,682,682,0
|
|
20240305,093200,68774308,682,689,689,682,2001
|
|
20240305,093100,67408509,689,689,689,689,1000
|
|
20240305,093000,66719509,689,689,689,689,0
|
|
20240305,092900,66719509,689,689,689,689,0
|
|
20240305,092800,66719509,689,689,689,689,20
|
|
20240305,092700,66705729,689,682,689,682,5501
|
|
20240305,092600,62936515,682,682,682,682,3
|
|
20240305,092500,62934469,682,682,682,682,80
|
|
20240305,092400,62879909,682,682,682,682,100
|
|
20240305,092300,62811709,682,682,682,682,0
|
|
20240305,092200,62811709,682,682,682,682,1000
|
|
20240305,092100,62129709,682,682,682,682,9
|
|
20240305,092000,62123571,683,683,683,683,304
|
|
20240305,091900,61915939,685,686,686,685,93
|
|
20240305,091800,61852196,686,685,686,685,102
|
|
20240305,091700,61782225,685,685,685,685,1000
|
|
20240305,091600,61097225,682,682,682,682,555
|
|
20240305,091500,60718715,682,682,682,682,839
|
|
20240305,091400,60146517,682,682,682,678,8057
|
|
20240305,091300,54666182,682,680,682,678,8303
|
|
20240305,091200,49026643,679,681,682,679,7844
|
|
20240305,091100,43689326,682,685,685,682,828
|
|
20240305,091000,43124618,682,685,688,682,20548
|
|
20240305,090900,29091698,688,688,688,688,30
|
|
20240305,090800,29071058,688,688,688,688,100
|
|
20240305,090700,29002258,684,684,685,684,8000
|
|
20240305,090600,23530158,688,683,688,682,1003
|
|
20240305,090500,22846059,682,683,683,682,7167
|
|
20240305,090400,17951998,683,683,684,683,10020
|
|
20240305,090300,11108317,683,683,683,683,1150
|
|
20240305,090200,10322867,682,684,684,682,2393
|
|
20240305,090100,8688245,684,684,688,682,244
|
|
20240305,090000,8521431,688,679,692,679,12529
|