697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,203400,205245137,684,684,684,684,9210
|
|
20240308,203300,205245137,684,684,684,684,0
|
|
20240308,203200,205245137,684,684,684,684,0
|
|
20240308,203100,205245137,684,684,684,684,0
|
|
20240308,203000,205245137,684,684,684,684,0
|
|
20240308,202900,205245137,684,684,684,684,0
|
|
20240308,202800,205245137,684,684,684,684,0
|
|
20240308,202700,205245137,684,684,684,684,0
|
|
20240308,202600,205245137,684,684,684,684,0
|
|
20240308,202500,205245137,684,684,684,684,0
|
|
20240308,202400,205245137,684,684,684,684,0
|
|
20240308,202300,205245137,684,684,684,684,0
|
|
20240308,202200,205245137,684,684,684,684,0
|
|
20240308,202100,205245137,684,684,684,684,0
|
|
20240308,202000,205245137,684,684,684,684,0
|
|
20240308,201900,205245137,684,684,684,684,0
|
|
20240308,201800,205245137,684,684,684,684,0
|
|
20240308,201700,205245137,684,684,684,684,0
|
|
20240308,201600,205245137,684,684,684,684,0
|
|
20240308,201500,205245137,684,684,684,684,0
|
|
20240308,201400,205245137,684,684,684,684,0
|
|
20240308,201300,205245137,684,684,684,684,0
|
|
20240308,201200,205245137,684,684,684,684,0
|
|
20240308,201100,205245137,684,684,684,684,0
|
|
20240308,201000,205245137,684,684,684,684,0
|
|
20240308,200900,205245137,684,684,684,684,0
|
|
20240308,200800,205245137,684,684,684,684,0
|
|
20240308,200700,205245137,684,684,684,684,0
|
|
20240308,200600,205245137,684,684,684,684,0
|
|
20240308,200500,205245137,684,684,684,684,0
|
|
20240308,200400,205245137,684,684,684,684,9210
|
|
20240308,200300,205245137,684,684,684,684,0
|
|
20240308,200200,205245137,684,684,684,684,0
|
|
20240308,200100,205245137,684,684,684,684,0
|
|
20240308,200000,205245137,684,684,684,684,0
|
|
20240308,195900,205245137,684,684,684,684,0
|
|
20240308,195800,205245137,684,684,684,684,0
|
|
20240308,195700,205245137,684,684,684,684,0
|
|
20240308,195600,205245137,684,684,684,684,0
|
|
20240308,195500,205245137,684,684,684,684,0
|
|
20240308,195400,205245137,684,684,684,684,0
|
|
20240308,195300,205245137,684,684,684,684,0
|
|
20240308,195200,205245137,684,684,684,684,0
|
|
20240308,195100,205245137,684,684,684,684,0
|
|
20240308,195000,205245137,684,684,684,684,0
|
|
20240308,194900,205245137,684,684,684,684,0
|
|
20240308,194800,205245137,684,684,684,684,0
|
|
20240308,194700,205245137,684,684,684,684,0
|
|
20240308,194600,205245137,684,684,684,684,0
|
|
20240308,194500,205245137,684,684,684,684,0
|
|
20240308,194400,205245137,684,684,684,684,0
|
|
20240308,194300,205245137,684,684,684,684,0
|
|
20240308,194200,205245137,684,684,684,684,0
|
|
20240308,194100,205245137,684,684,684,684,0
|
|
20240308,194000,205245137,684,684,684,684,0
|
|
20240308,193900,205245137,684,684,684,684,0
|
|
20240308,193800,205245137,684,684,684,684,0
|
|
20240308,193700,205245137,684,684,684,684,0
|
|
20240308,193600,205245137,684,684,684,684,0
|
|
20240308,193500,205245137,684,684,684,684,0
|
|
20240308,193400,205245137,684,684,684,684,9210
|
|
20240308,193300,205245137,684,684,684,684,0
|
|
20240308,193200,205245137,684,684,684,684,0
|
|
20240308,193100,205245137,684,684,684,684,0
|
|
20240308,193000,205245137,684,684,684,684,0
|
|
20240308,192900,205245137,684,684,684,684,0
|
|
20240308,192800,205245137,684,684,684,684,0
|
|
20240308,192700,205245137,684,684,684,684,0
|
|
20240308,192600,205245137,684,684,684,684,0
|
|
20240308,192500,205245137,684,684,684,684,0
|
|
20240308,192400,205245137,684,684,684,684,0
|
|
20240308,192300,205245137,684,684,684,684,0
|
|
20240308,192200,205245137,684,684,684,684,0
|
|
20240308,192100,205245137,684,684,684,684,0
|
|
20240308,192000,205245137,684,684,684,684,0
|
|
20240308,191900,205245137,684,684,684,684,0
|
|
20240308,191800,205245137,684,684,684,684,0
|
|
20240308,191700,205245137,684,684,684,684,0
|
|
20240308,191600,205245137,684,684,684,684,0
|
|
20240308,191500,205245137,684,684,684,684,0
|
|
20240308,191400,205245137,684,684,684,684,0
|
|
20240308,191300,205245137,684,684,684,684,0
|
|
20240308,191200,205245137,684,684,684,684,0
|
|
20240308,191100,205245137,684,684,684,684,0
|
|
20240308,191000,205245137,684,684,684,684,0
|
|
20240308,190900,205245137,684,684,684,684,0
|
|
20240308,190800,205245137,684,684,684,684,0
|
|
20240308,190700,205245137,684,684,684,684,0
|
|
20240308,190600,205245137,684,684,684,684,0
|
|
20240308,190500,205245137,684,684,684,684,0
|
|
20240308,190400,205245137,684,684,684,684,9210
|
|
20240308,190300,205245137,684,684,684,684,0
|
|
20240308,190200,205245137,684,684,684,684,0
|
|
20240308,190100,205245137,684,684,684,684,0
|
|
20240308,190000,205245137,684,684,684,684,0
|
|
20240308,185900,205245137,684,684,684,684,0
|
|
20240308,185800,205245137,684,684,684,684,0
|
|
20240308,185700,205245137,684,684,684,684,0
|
|
20240308,185600,205245137,684,684,684,684,0
|
|
20240308,185500,205245137,684,684,684,684,0
|
|
20240308,185400,205245137,684,684,684,684,0
|
|
20240308,185300,205245137,684,684,684,684,0
|
|
20240308,185200,205245137,684,684,684,684,0
|
|
20240308,185100,205245137,684,684,684,684,0
|
|
20240308,185000,205245137,684,684,684,684,0
|
|
20240308,184900,205245137,684,684,684,684,0
|
|
20240308,184800,205245137,684,684,684,684,0
|
|
20240308,184700,205245137,684,684,684,684,0
|
|
20240308,184600,205245137,684,684,684,684,0
|
|
20240308,184500,205245137,684,684,684,684,0
|
|
20240308,184400,205245137,684,684,684,684,0
|
|
20240308,184300,205245137,684,684,684,684,0
|
|
20240308,184200,205245137,684,684,684,684,0
|
|
20240308,184100,205245137,684,684,684,684,0
|
|
20240308,184000,205245137,684,684,684,684,0
|
|
20240308,183900,205245137,684,684,684,684,0
|
|
20240308,183800,205245137,684,684,684,684,0
|
|
20240308,183700,205245137,684,684,684,684,0
|
|
20240308,183600,205245137,684,684,684,684,0
|
|
20240308,183500,205245137,684,684,684,684,0
|
|
20240308,183400,205245137,684,684,684,684,9210
|
|
20240308,183300,205245137,684,684,684,684,0
|
|
20240308,183200,205245137,684,684,684,684,0
|
|
20240308,183100,205245137,684,684,684,684,0
|
|
20240308,183000,205245137,684,684,684,684,0
|
|
20240308,182900,205245137,684,684,684,684,0
|
|
20240308,182800,205245137,684,684,684,684,0
|
|
20240308,182700,205245137,684,684,684,684,0
|
|
20240308,182600,205245137,684,684,684,684,0
|
|
20240308,182500,205245137,684,684,684,684,0
|
|
20240308,182400,205245137,684,684,684,684,0
|
|
20240308,182300,205245137,684,684,684,684,0
|
|
20240308,182200,205245137,684,684,684,684,0
|
|
20240308,182100,205245137,684,684,684,684,0
|
|
20240308,182000,205245137,684,684,684,684,0
|
|
20240308,181900,205245137,684,684,684,684,0
|
|
20240308,181800,205245137,684,684,684,684,0
|
|
20240308,181700,205245137,684,684,684,684,0
|
|
20240308,181600,205245137,684,684,684,684,0
|
|
20240308,181500,205245137,684,684,684,684,0
|
|
20240308,181400,205245137,684,684,684,684,0
|
|
20240308,181300,205245137,684,684,684,684,0
|
|
20240308,181200,205245137,684,684,684,684,0
|
|
20240308,181100,205245137,684,684,684,684,0
|
|
20240308,181000,205245137,684,684,684,684,0
|
|
20240308,180900,205245137,684,684,684,684,0
|
|
20240308,180800,205245137,684,684,684,684,0
|
|
20240308,180700,205245137,684,684,684,684,0
|
|
20240308,180600,205245137,684,684,684,684,0
|
|
20240308,180500,205245137,684,684,684,684,0
|
|
20240308,180400,205245137,684,684,684,684,9210
|
|
20240308,180300,205245137,684,684,684,684,0
|
|
20240308,180200,205245137,684,684,684,684,0
|
|
20240308,180100,205245137,684,684,684,684,0
|
|
20240308,180000,205245137,684,684,684,684,0
|
|
20240308,175900,205245137,684,684,684,684,0
|
|
20240308,175800,205245137,684,684,684,684,0
|
|
20240308,175700,205245137,684,684,684,684,0
|
|
20240308,175600,205245137,684,684,684,684,0
|
|
20240308,175500,205245137,684,684,684,684,0
|
|
20240308,175400,205245137,684,684,684,684,0
|
|
20240308,175300,205245137,684,684,684,684,0
|
|
20240308,175200,205245137,684,684,684,684,0
|
|
20240308,175100,205245137,684,684,684,684,0
|
|
20240308,175000,205245137,684,684,684,684,0
|
|
20240308,174900,205245137,684,684,684,684,0
|
|
20240308,174800,205245137,684,684,684,684,0
|
|
20240308,174700,205245137,684,684,684,684,0
|
|
20240308,174600,205245137,684,684,684,684,0
|
|
20240308,174500,205245137,684,684,684,684,0
|
|
20240308,174400,205245137,684,684,684,684,0
|
|
20240308,174300,205245137,684,684,684,684,0
|
|
20240308,174200,205245137,684,684,684,684,0
|
|
20240308,174100,205245137,684,684,684,684,0
|
|
20240308,174000,205245137,684,684,684,684,0
|
|
20240308,173900,205245137,684,684,684,684,0
|
|
20240308,173800,205245137,684,684,684,684,0
|
|
20240308,173700,205245137,684,684,684,684,0
|
|
20240308,173600,205245137,684,684,684,684,0
|
|
20240308,173500,205245137,684,684,684,684,0
|
|
20240308,173400,205245137,684,684,684,684,9210
|
|
20240308,173300,205245137,684,684,684,684,0
|
|
20240308,173200,205245137,684,684,684,684,0
|
|
20240308,173100,205245137,684,684,684,684,0
|
|
20240308,173000,205245137,684,684,684,684,0
|
|
20240308,172900,205245137,684,684,684,684,0
|
|
20240308,172800,205245137,684,684,684,684,0
|
|
20240308,172700,205245137,684,684,684,684,0
|
|
20240308,172600,205245137,684,684,684,684,0
|
|
20240308,172500,205245137,684,684,684,684,0
|
|
20240308,172400,205245137,684,684,684,684,0
|
|
20240308,172300,205245137,684,684,684,684,0
|
|
20240308,172200,205245137,684,684,684,684,0
|
|
20240308,172100,205245137,684,684,684,684,0
|
|
20240308,172000,205245137,684,684,684,684,0
|
|
20240308,171900,205245137,684,684,684,684,0
|
|
20240308,171800,205245137,684,684,684,684,0
|
|
20240308,171700,205245137,684,684,684,684,0
|
|
20240308,171600,205245137,684,684,684,684,0
|
|
20240308,171500,205245137,684,684,684,684,0
|
|
20240308,171400,205245137,684,684,684,684,0
|
|
20240308,171300,205245137,684,684,684,684,0
|
|
20240308,171200,205245137,684,684,684,684,0
|
|
20240308,171100,205245137,684,684,684,684,0
|
|
20240308,171000,205245137,684,684,684,684,0
|
|
20240308,170900,205245137,684,684,684,684,0
|
|
20240308,170800,205245137,684,684,684,684,0
|
|
20240308,170700,205245137,684,684,684,684,0
|
|
20240308,170600,205245137,684,684,684,684,0
|
|
20240308,170500,205245137,684,684,684,684,0
|
|
20240308,170400,205245137,684,684,684,684,9210
|
|
20240308,170300,205245137,684,684,684,684,0
|
|
20240308,170200,205245137,684,684,684,684,0
|
|
20240308,170100,205245137,684,684,684,684,0
|
|
20240308,170000,205245137,684,684,684,684,0
|
|
20240308,165900,205245137,684,684,684,684,0
|
|
20240308,165800,205245137,684,684,684,684,0
|
|
20240308,165700,205245137,684,684,684,684,0
|
|
20240308,165600,205245137,684,684,684,684,0
|
|
20240308,165500,205245137,684,684,684,684,0
|
|
20240308,165400,205245137,684,684,684,684,0
|
|
20240308,165300,205245137,684,684,684,684,0
|
|
20240308,165200,205245137,684,684,684,684,0
|
|
20240308,165100,205245137,684,684,684,684,0
|
|
20240308,165000,205245137,684,684,684,684,0
|
|
20240308,164900,205245137,684,684,684,684,0
|
|
20240308,164800,205245137,684,684,684,684,0
|
|
20240308,164700,205245137,684,684,684,684,0
|
|
20240308,164600,205245137,684,684,684,684,0
|
|
20240308,164500,205245137,684,684,684,684,0
|
|
20240308,164400,205245137,684,684,684,684,0
|
|
20240308,164300,205245137,684,684,684,684,0
|
|
20240308,164200,205245137,684,684,684,684,0
|
|
20240308,164100,205245137,684,684,684,684,0
|
|
20240308,164000,205245137,684,684,684,684,0
|
|
20240308,163900,205245137,684,684,684,684,0
|
|
20240308,163800,205245137,684,684,684,684,0
|
|
20240308,163700,205245137,684,684,684,684,0
|
|
20240308,163600,205245137,684,684,684,684,0
|
|
20240308,163500,205245137,684,684,684,684,0
|
|
20240308,163400,205245137,684,684,684,684,9210
|
|
20240308,163300,205245137,684,684,684,684,0
|
|
20240308,163200,205245137,684,684,684,684,0
|
|
20240308,163100,205245137,684,684,684,684,0
|
|
20240308,163000,205245137,684,684,684,684,0
|
|
20240308,162900,205245137,684,684,684,684,0
|
|
20240308,162800,205245137,684,684,684,684,0
|
|
20240308,162700,205245137,684,684,684,684,0
|
|
20240308,162600,205245137,684,684,684,684,0
|
|
20240308,162500,205245137,684,684,684,684,0
|
|
20240308,162400,205245137,684,684,684,684,0
|
|
20240308,162300,205245137,684,684,684,684,0
|
|
20240308,162200,205245137,684,684,684,684,0
|
|
20240308,162100,205245137,684,684,684,684,0
|
|
20240308,162000,205245137,684,684,684,684,0
|
|
20240308,161900,205245137,684,684,684,684,0
|
|
20240308,161800,205245137,684,684,684,684,0
|
|
20240308,161700,205245137,684,684,684,684,0
|
|
20240308,161600,205245137,684,684,684,684,0
|
|
20240308,161500,205245137,684,684,684,684,0
|
|
20240308,161400,205245137,684,684,684,684,0
|
|
20240308,161300,205245137,684,684,684,684,0
|
|
20240308,161200,205245137,684,684,684,684,0
|
|
20240308,161100,205245137,684,684,684,684,0
|
|
20240308,161000,205245137,684,684,684,684,0
|
|
20240308,160900,205245137,684,684,684,684,0
|
|
20240308,160800,205245137,684,684,684,684,0
|
|
20240308,160700,205245137,684,684,684,684,0
|
|
20240308,160600,205245137,684,684,684,684,0
|
|
20240308,160500,205245137,684,684,684,684,0
|
|
20240308,160400,205245137,684,684,684,684,9210
|
|
20240308,160300,205245137,684,684,684,684,0
|
|
20240308,160200,205245137,684,684,684,684,0
|
|
20240308,160100,205245137,684,684,684,684,0
|
|
20240308,160000,205245137,684,684,684,684,0
|
|
20240308,155900,205245137,684,684,684,684,0
|
|
20240308,155800,205245137,684,684,684,684,0
|
|
20240308,155700,205245137,684,684,684,684,0
|
|
20240308,155600,205245137,684,684,684,684,0
|
|
20240308,155500,205245137,684,684,684,684,0
|
|
20240308,155400,205245137,684,684,684,684,0
|
|
20240308,155300,205245137,684,684,684,684,0
|
|
20240308,155200,205245137,684,684,684,684,0
|
|
20240308,155100,205245137,684,684,684,684,0
|
|
20240308,155000,205245137,684,684,684,684,0
|
|
20240308,154900,205245137,684,684,684,684,0
|
|
20240308,154800,205245137,684,684,684,684,0
|
|
20240308,154700,205245137,684,684,684,684,0
|
|
20240308,154600,205245137,684,684,684,684,0
|
|
20240308,154500,205245137,684,684,684,684,0
|
|
20240308,154400,205245137,684,684,684,684,0
|
|
20240308,154300,205245137,684,684,684,684,0
|
|
20240308,154200,205245137,684,684,684,684,0
|
|
20240308,154100,205245137,684,684,684,684,0
|
|
20240308,154000,205245137,684,684,684,684,0
|
|
20240308,153900,205245137,684,684,684,684,0
|
|
20240308,153800,205245137,684,684,684,684,0
|
|
20240308,153700,205245137,684,684,684,684,0
|
|
20240308,153600,205245137,684,684,684,684,0
|
|
20240308,153500,205245137,684,684,684,684,0
|
|
20240308,153400,205245137,684,684,684,684,9210
|
|
20240308,153300,205245137,684,684,684,684,0
|
|
20240308,153200,205245137,684,684,684,684,0
|
|
20240308,153100,205245137,684,684,684,684,0
|
|
20240308,153000,205245137,684,684,684,684,9210
|
|
20240308,152900,198945497,684,684,684,684,0
|
|
20240308,152800,198945497,684,684,684,684,0
|
|
20240308,152700,198945497,684,684,684,684,0
|
|
20240308,152600,198945497,684,684,684,684,0
|
|
20240308,152500,198945497,684,684,684,684,0
|
|
20240308,152400,198945497,684,684,684,684,0
|
|
20240308,152300,198945497,684,684,684,684,0
|
|
20240308,152200,198945497,684,684,684,684,0
|
|
20240308,152100,198945497,684,684,684,684,0
|
|
20240308,152000,198945497,684,684,684,684,0
|
|
20240308,151900,198945497,684,683,684,683,31
|
|
20240308,151800,198924294,685,685,685,685,42
|
|
20240308,151700,198895524,685,682,685,682,21
|
|
20240308,151600,198881199,682,682,682,682,31
|
|
20240308,151500,198860057,685,685,685,685,3
|
|
20240308,151400,198858002,685,685,685,685,0
|
|
20240308,151300,198858002,685,685,685,685,0
|
|
20240308,151200,198858002,685,685,685,685,0
|
|
20240308,151100,198858002,685,685,685,685,0
|
|
20240308,151000,198858002,685,685,685,685,6378
|
|
20240308,150900,194489072,685,685,685,685,2097
|
|
20240308,150800,193052627,685,685,685,685,100
|
|
20240308,150700,192984127,685,685,685,685,0
|
|
20240308,150600,192984127,685,685,685,685,1
|
|
20240308,150500,192983442,685,685,685,685,2
|
|
20240308,150400,192982072,685,683,685,682,3003
|
|
20240308,150300,190934016,682,682,682,682,0
|
|
20240308,150200,190934016,682,682,682,682,0
|
|
20240308,150100,190934016,682,682,682,682,1000
|
|
20240308,150000,190252016,682,682,682,682,0
|
|
20240308,145900,190252016,682,682,682,682,0
|
|
20240308,145800,190252016,682,682,682,682,0
|
|
20240308,145700,190252016,682,682,682,682,0
|
|
20240308,145600,190252016,682,683,683,682,2000
|
|
20240308,145500,188887264,683,682,683,682,511
|
|
20240308,145400,188538751,683,683,683,683,837
|
|
20240308,145300,187967080,684,684,684,684,231
|
|
20240308,145200,187809076,684,684,684,684,1000
|
|
20240308,145100,187125076,684,684,684,684,0
|
|
20240308,145000,187125076,684,684,684,684,874
|
|
20240308,144900,186527260,684,684,684,684,0
|
|
20240308,144800,186527260,684,684,684,684,0
|
|
20240308,144700,186527260,684,684,684,684,200
|
|
20240308,144600,186390460,684,684,684,684,300
|
|
20240308,144500,186185260,684,683,684,683,4338
|
|
20240308,144400,183218368,684,684,684,684,0
|
|
20240308,144300,183218368,684,684,684,684,0
|
|
20240308,144200,183218368,684,684,684,684,1
|
|
20240308,144100,183217684,684,683,684,683,201
|
|
20240308,144000,183080400,682,682,682,682,0
|
|
20240308,143900,183080400,682,682,682,682,0
|
|
20240308,143800,183080400,682,682,682,682,0
|
|
20240308,143700,183080400,682,682,682,682,328
|
|
20240308,143600,182856704,682,682,682,682,200
|
|
20240308,143500,182720304,683,683,683,683,0
|
|
20240308,143400,182720304,683,683,683,683,0
|
|
20240308,143300,182720304,683,683,683,683,0
|
|
20240308,143200,182720304,683,683,683,683,0
|
|
20240308,143100,182720304,683,683,683,683,1001
|
|
20240308,143000,182036621,684,684,684,684,0
|
|
20240308,142900,182036621,684,684,684,684,0
|
|
20240308,142800,182036621,684,684,684,684,0
|
|
20240308,142700,182036621,684,684,684,684,0
|
|
20240308,142600,182036621,684,684,684,684,0
|
|
20240308,142500,182036621,684,683,684,683,1434
|
|
20240308,142400,181056195,682,680,682,678,665
|
|
20240308,142300,180602997,680,680,680,680,66
|
|
20240308,142200,180558117,680,680,680,680,0
|
|
20240308,142100,180558117,680,680,680,680,50
|
|
20240308,142000,180524117,680,680,680,680,73
|
|
20240308,141900,180474477,676,676,676,676,0
|
|
20240308,141800,180474477,676,676,676,676,0
|
|
20240308,141700,180474477,676,676,676,676,366
|
|
20240308,141600,180227061,676,679,679,676,6000
|
|
20240308,141500,176159006,679,679,679,679,0
|
|
20240308,141400,176159006,679,679,679,679,0
|
|
20240308,141300,176159006,679,679,679,679,315
|
|
20240308,141200,175945121,678,678,678,678,509
|
|
20240308,141100,175600019,678,677,678,677,50
|
|
20240308,141000,175566124,677,677,677,677,0
|
|
20240308,140900,175566124,677,677,677,677,184
|
|
20240308,140800,175441556,677,677,677,677,91
|
|
20240308,140700,175379949,677,677,677,677,0
|
|
20240308,140600,175379949,677,678,678,677,1402
|
|
20240308,140500,174430766,679,679,679,679,0
|
|
20240308,140400,174430766,679,679,679,679,0
|
|
20240308,140300,174430766,679,679,679,679,0
|
|
20240308,140200,174430766,679,679,679,679,0
|
|
20240308,140100,174430766,679,679,679,679,0
|
|
20240308,140000,174430766,679,679,679,679,0
|
|
20240308,135900,174430766,679,679,679,679,0
|
|
20240308,135800,174430766,679,679,679,679,0
|
|
20240308,135700,174430766,679,679,679,679,74
|
|
20240308,135600,174380520,679,679,679,679,6
|
|
20240308,135500,174376446,677,677,677,677,0
|
|
20240308,135400,174376446,677,677,677,677,0
|
|
20240308,135300,174376446,677,677,677,677,0
|
|
20240308,135200,174376446,677,677,677,677,0
|
|
20240308,135100,174376446,677,677,677,677,0
|
|
20240308,135000,174376446,677,677,677,677,0
|
|
20240308,134900,174376446,677,677,677,677,1399
|
|
20240308,134800,173429323,677,677,677,677,5
|
|
20240308,134700,173425938,677,677,677,677,37
|
|
20240308,134600,173400889,680,680,680,680,3
|
|
20240308,134500,173398849,681,681,681,681,0
|
|
20240308,134400,173398849,681,681,681,681,0
|
|
20240308,134300,173398849,681,681,681,681,0
|
|
20240308,134200,173398849,681,679,681,679,70
|
|
20240308,134100,173351243,679,679,679,679,50
|
|
20240308,134000,173317293,679,679,679,679,0
|
|
20240308,133900,173317293,679,679,679,679,0
|
|
20240308,133800,173317293,679,679,679,679,0
|
|
20240308,133700,173317293,679,679,679,679,0
|
|
20240308,133600,173317293,679,679,679,679,205
|
|
20240308,133500,173178098,679,679,679,679,10
|
|
20240308,133400,173171308,679,679,679,679,0
|
|
20240308,133300,173171308,679,679,679,679,0
|
|
20240308,133200,173171308,679,679,679,679,0
|
|
20240308,133100,173171308,679,679,679,679,147
|
|
20240308,133000,173071495,679,679,679,679,10
|
|
20240308,132900,173064705,679,676,679,675,460
|
|
20240308,132800,172753568,677,677,677,677,5
|
|
20240308,132700,172750183,676,676,676,676,38
|
|
20240308,132600,172724495,677,677,677,677,0
|
|
20240308,132500,172724495,677,677,677,677,0
|
|
20240308,132400,172724495,677,677,677,677,0
|
|
20240308,132300,172724495,677,677,677,677,500
|
|
20240308,132200,172385995,677,677,677,677,0
|
|
20240308,132100,172385995,677,678,678,677,6962
|
|
20240308,132000,167670634,679,679,679,679,0
|
|
20240308,131900,167670634,679,679,679,679,0
|
|
20240308,131800,167670634,679,679,679,679,507
|
|
20240308,131700,167326381,679,679,679,679,1011
|
|
20240308,131600,166639912,679,679,679,679,0
|
|
20240308,131500,166639912,679,679,679,679,0
|
|
20240308,131400,166639912,679,680,680,679,500
|
|
20240308,131300,166300411,681,681,681,681,24
|
|
20240308,131200,166284067,682,682,682,682,5000
|
|
20240308,131100,162874067,681,681,681,681,0
|
|
20240308,131000,162874067,681,681,681,681,0
|
|
20240308,130900,162874067,681,681,681,681,0
|
|
20240308,130800,162874067,681,681,681,681,0
|
|
20240308,130700,162874067,681,681,681,681,0
|
|
20240308,130600,162874067,681,681,681,681,0
|
|
20240308,130500,162874067,681,681,681,681,0
|
|
20240308,130400,162874067,681,681,681,681,1
|
|
20240308,130300,162873386,683,683,683,683,0
|
|
20240308,130200,162873386,683,683,683,683,20
|
|
20240308,130100,162859726,683,679,683,679,889
|
|
20240308,130000,162255827,679,680,680,679,3
|
|
20240308,125900,162253789,681,681,681,681,1
|
|
20240308,125800,162253108,684,684,684,684,0
|
|
20240308,125700,162253108,684,684,684,684,0
|
|
20240308,125600,162253108,684,684,684,684,0
|
|
20240308,125500,162253108,684,684,684,684,0
|
|
20240308,125400,162253108,684,684,684,684,0
|
|
20240308,125300,162253108,684,684,684,684,0
|
|
20240308,125200,162253108,684,684,684,684,0
|
|
20240308,125100,162253108,684,684,684,684,0
|
|
20240308,125000,162253108,684,684,684,684,0
|
|
20240308,124900,162253108,684,684,684,684,0
|
|
20240308,124800,162253108,684,684,684,684,0
|
|
20240308,124700,162253108,684,684,684,684,0
|
|
20240308,124600,162253108,684,684,684,684,0
|
|
20240308,124500,162253108,684,684,684,684,0
|
|
20240308,124400,162253108,684,684,684,684,0
|
|
20240308,124300,162253108,684,684,684,684,4
|
|
20240308,124200,162250372,684,684,684,684,0
|
|
20240308,124100,162250372,684,684,684,684,0
|
|
20240308,124000,162250372,684,684,684,684,3
|
|
20240308,123900,162248320,685,685,685,685,0
|
|
20240308,123800,162248320,685,685,685,685,0
|
|
20240308,123700,162248320,685,685,685,685,0
|
|
20240308,123600,162248320,685,685,685,685,0
|
|
20240308,123500,162248320,685,685,685,685,0
|
|
20240308,123400,162248320,685,685,685,685,19
|
|
20240308,123300,162235305,687,686,687,686,110
|
|
20240308,123200,162159844,681,683,686,681,1065
|
|
20240308,123100,161434040,683,679,683,679,600
|
|
20240308,123000,161026530,678,678,678,678,1000
|
|
20240308,122900,160348530,678,678,678,678,0
|
|
20240308,122800,160348530,678,678,678,678,0
|
|
20240308,122700,160348530,678,678,678,678,0
|
|
20240308,122600,160348530,678,678,678,678,0
|
|
20240308,122500,160348530,678,678,678,678,0
|
|
20240308,122400,160348530,678,678,678,678,0
|
|
20240308,122300,160348530,678,678,678,678,779
|
|
20240308,122200,159820368,677,677,677,677,0
|
|
20240308,122100,159820368,677,677,677,677,2
|
|
20240308,122000,159819014,677,678,679,677,6559
|
|
20240308,121900,155366344,678,678,678,678,1
|
|
20240308,121800,155365666,679,679,679,679,0
|
|
20240308,121700,155365666,679,679,679,679,5000
|
|
20240308,121600,151970666,679,679,679,679,0
|
|
20240308,121500,151970666,679,679,679,679,0
|
|
20240308,121400,151970666,679,676,679,675,5908
|
|
20240308,121300,147982725,675,676,676,675,1038
|
|
20240308,121200,147281141,676,676,676,676,69
|
|
20240308,121100,147234497,676,676,676,676,12
|
|
20240308,121000,147226385,677,677,677,677,0
|
|
20240308,120900,147226385,677,677,677,677,741
|
|
20240308,120800,146724728,677,677,677,677,314
|
|
20240308,120700,146512150,678,678,678,678,896
|
|
20240308,120600,145904662,678,680,680,678,1170
|
|
20240308,120500,145110248,680,680,680,680,55
|
|
20240308,120400,145072848,679,679,679,679,50
|
|
20240308,120300,145038898,679,679,679,679,236
|
|
20240308,120200,144878654,680,680,680,680,3
|
|
20240308,120100,144876614,680,680,680,680,10
|
|
20240308,120000,144869814,680,680,680,680,0
|
|
20240308,115900,144869814,680,681,681,680,1507
|
|
20240308,115800,143844971,681,682,682,681,857
|
|
20240308,115700,143260611,683,683,683,683,500
|
|
20240308,115600,142919111,683,683,683,683,0
|
|
20240308,115500,142919111,683,683,683,683,509
|
|
20240308,115400,142571464,683,683,683,683,500
|
|
20240308,115300,142229964,683,683,683,683,0
|
|
20240308,115200,142229964,683,683,683,683,2
|
|
20240308,115100,142228598,683,683,683,683,8201
|
|
20240308,115000,136627315,687,687,687,687,0
|
|
20240308,114900,136627315,687,687,687,687,0
|
|
20240308,114800,136627315,687,687,687,687,102
|
|
20240308,114700,136557241,687,687,687,687,5
|
|
20240308,114600,136553806,687,687,687,687,10
|
|
20240308,114500,136546936,687,687,687,687,0
|
|
20240308,114400,136546936,687,687,687,687,0
|
|
20240308,114300,136546936,687,687,687,687,0
|
|
20240308,114200,136546936,687,687,687,687,0
|
|
20240308,114100,136546936,687,687,687,687,0
|
|
20240308,114000,136546936,687,687,687,687,0
|
|
20240308,113900,136546936,687,687,687,687,0
|
|
20240308,113800,136546936,687,687,687,687,4619
|
|
20240308,113700,133373683,687,687,687,687,0
|
|
20240308,113600,133373683,687,687,687,687,0
|
|
20240308,113500,133373683,687,683,687,683,16
|
|
20240308,113400,133362751,684,684,684,684,0
|
|
20240308,113300,133362751,684,687,687,684,3836
|
|
20240308,113200,130732547,687,687,687,687,0
|
|
20240308,113100,130732547,687,687,687,687,0
|
|
20240308,113000,130732547,687,687,687,687,0
|
|
20240308,112900,130732547,687,687,687,687,0
|
|
20240308,112800,130732547,687,687,687,687,0
|
|
20240308,112700,130732547,687,687,687,687,0
|
|
20240308,112600,130732547,687,687,687,687,0
|
|
20240308,112500,130732547,687,687,687,687,0
|
|
20240308,112400,130732547,687,687,687,687,0
|
|
20240308,112300,130732547,687,687,687,687,0
|
|
20240308,112200,130732547,687,688,688,687,3552
|
|
20240308,112100,128290987,689,689,689,689,0
|
|
20240308,112000,128290987,689,689,689,689,1
|
|
20240308,111900,128290298,688,689,689,688,224
|
|
20240308,111800,128136144,689,689,689,689,0
|
|
20240308,111700,128136144,689,689,689,689,0
|
|
20240308,111600,128136144,689,689,689,689,0
|
|
20240308,111500,128136144,689,689,689,689,0
|
|
20240308,111400,128136144,689,689,689,689,0
|
|
20240308,111300,128136144,689,689,689,689,0
|
|
20240308,111200,128136144,689,689,689,689,0
|
|
20240308,111100,128136144,689,689,689,689,0
|
|
20240308,111000,128136144,689,689,689,689,0
|
|
20240308,110900,128136144,689,689,689,689,11
|
|
20240308,110800,128128565,689,689,689,689,0
|
|
20240308,110700,128128565,689,689,689,689,0
|
|
20240308,110600,128128565,689,689,689,689,0
|
|
20240308,110500,128128565,689,689,689,689,79
|
|
20240308,110400,128074134,688,688,688,688,0
|
|
20240308,110300,128074134,688,688,688,688,0
|
|
20240308,110200,128074134,688,688,688,688,0
|
|
20240308,110100,128074134,688,688,688,688,0
|
|
20240308,110000,128074134,688,688,688,688,0
|
|
20240308,105900,128074134,688,688,688,688,0
|
|
20240308,105800,128074134,688,688,688,688,100
|
|
20240308,105700,128005334,688,688,688,688,0
|
|
20240308,105600,128005334,688,688,688,688,0
|
|
20240308,105500,128005334,688,688,688,688,0
|
|
20240308,105400,128005334,688,688,688,688,0
|
|
20240308,105300,128005334,688,688,688,688,0
|
|
20240308,105200,128005334,688,688,688,688,0
|
|
20240308,105100,128005334,688,689,689,688,1000
|
|
20240308,105000,127317003,690,690,690,690,0
|
|
20240308,104900,127317003,690,690,690,690,0
|
|
20240308,104800,127317003,690,690,690,690,2
|
|
20240308,104700,127315623,689,689,689,689,0
|
|
20240308,104600,127315623,689,689,689,689,0
|
|
20240308,104500,127315623,689,689,689,689,0
|
|
20240308,104400,127315623,689,689,689,689,0
|
|
20240308,104300,127315623,689,689,689,689,0
|
|
20240308,104200,127315623,689,689,689,689,63
|
|
20240308,104100,127272216,689,689,689,689,0
|
|
20240308,104000,127272216,689,689,689,689,1023
|
|
20240308,103900,126567369,689,689,689,689,0
|
|
20240308,103800,126567369,689,689,689,689,0
|
|
20240308,103700,126567369,689,689,689,689,100
|
|
20240308,103600,126498469,690,690,690,690,1001
|
|
20240308,103500,125807779,690,690,690,690,0
|
|
20240308,103400,125807779,690,690,690,690,0
|
|
20240308,103300,125807779,690,690,690,690,0
|
|
20240308,103200,125807779,690,690,690,690,0
|
|
20240308,103100,125807779,690,690,690,690,0
|
|
20240308,103000,125807779,690,690,690,690,0
|
|
20240308,102900,125807779,690,690,690,690,725
|
|
20240308,102800,125307529,689,689,689,689,0
|
|
20240308,102700,125307529,689,689,689,689,1263
|
|
20240308,102600,124437322,690,690,690,690,145
|
|
20240308,102500,124337272,691,691,691,691,17
|
|
20240308,102400,124325525,691,691,691,691,55
|
|
20240308,102300,124287520,690,690,690,690,0
|
|
20240308,102200,124287520,690,690,690,690,1
|
|
20240308,102100,124286830,690,690,690,690,64
|
|
20240308,102000,124242670,690,690,690,690,62
|
|
20240308,101900,124199890,690,690,690,690,2
|
|
20240308,101800,124198510,690,690,690,690,20
|
|
20240308,101700,124184710,690,690,690,690,0
|
|
20240308,101600,124184710,690,690,690,690,0
|
|
20240308,101500,124184710,690,690,690,690,17
|
|
20240308,101400,124172980,689,689,689,689,0
|
|
20240308,101300,124172980,689,689,689,689,0
|
|
20240308,101200,124172980,689,689,689,689,200
|
|
20240308,101100,124035180,690,690,690,690,2
|
|
20240308,101000,124033800,690,690,690,690,100
|
|
20240308,100900,123964800,690,690,690,690,39
|
|
20240308,100800,123937890,689,689,689,689,0
|
|
20240308,100700,123937890,689,689,689,689,15
|
|
20240308,100600,123927555,689,689,689,689,35
|
|
20240308,100500,123903440,690,690,690,690,0
|
|
20240308,100400,123903440,690,690,690,690,0
|
|
20240308,100300,123903440,690,690,690,690,0
|
|
20240308,100200,123903440,690,690,690,690,1002
|
|
20240308,100100,123212060,690,689,690,689,145
|
|
20240308,100000,123112011,688,688,688,688,0
|
|
20240308,095900,123112011,688,690,690,688,7592
|
|
20240308,095800,117874960,690,690,690,690,0
|
|
20240308,095700,117874960,690,690,690,690,378
|
|
20240308,095600,117614140,690,690,690,690,50
|
|
20240308,095500,117579640,690,690,690,690,1572
|
|
20240308,095400,116494960,691,691,691,691,4
|
|
20240308,095300,116492196,691,690,691,690,53
|
|
20240308,095200,116455613,691,691,691,691,60
|
|
20240308,095100,116414153,691,691,691,691,3
|
|
20240308,095000,116412080,691,691,691,691,13
|
|
20240308,094900,116403097,691,690,691,690,1371
|
|
20240308,094800,115457095,690,690,690,690,0
|
|
20240308,094700,115457095,690,690,690,690,0
|
|
20240308,094600,115457095,690,690,690,690,265
|
|
20240308,094500,115274245,690,690,690,690,0
|
|
20240308,094400,115274245,690,690,690,690,0
|
|
20240308,094300,115274245,690,690,690,690,1550
|
|
20240308,094200,114204745,690,691,691,690,418
|
|
20240308,094100,113916323,691,690,691,690,3
|
|
20240308,094000,113914251,691,690,691,690,14
|
|
20240308,093900,113904586,691,691,691,691,2
|
|
20240308,093800,113903204,691,691,691,691,1156
|
|
20240308,093700,113104408,692,692,692,692,0
|
|
20240308,093600,113104408,692,692,692,692,1804
|
|
20240308,093500,111856040,692,692,692,692,374
|
|
20240308,093400,111597232,691,691,691,691,36
|
|
20240308,093300,111572356,691,691,691,691,3000
|
|
20240308,093200,109499356,690,691,691,690,364
|
|
20240308,093100,109248027,691,692,692,691,2
|
|
20240308,093000,109246644,696,696,696,696,0
|
|
20240308,092900,109246644,696,691,696,689,602
|
|
20240308,092800,108829948,692,693,693,692,2314
|
|
20240308,092700,107226376,693,695,695,693,1800
|
|
20240308,092600,105976800,695,695,695,695,3493
|
|
20240308,092500,103549165,695,696,696,695,7446
|
|
20240308,092400,98374187,696,696,696,696,168
|
|
20240308,092300,98257259,697,697,697,697,48
|
|
20240308,092200,98223803,696,696,696,695,3960
|
|
20240308,092100,95468412,697,697,697,697,100
|
|
20240308,092000,95398712,696,696,696,696,0
|
|
20240308,091900,95398712,696,696,696,696,284
|
|
20240308,091800,95201048,695,696,696,695,958
|
|
20240308,091700,94534520,696,696,696,696,11
|
|
20240308,091600,94526864,696,697,697,696,5001
|
|
20240308,091500,91045994,703,696,703,696,2952
|
|
20240308,091400,88984450,696,701,701,696,4469
|
|
20240308,091300,85871096,701,701,701,696,1496
|
|
20240308,091200,84822644,701,696,701,696,2000
|
|
20240308,091100,83426226,696,697,697,696,1231
|
|
20240308,091000,82568792,696,697,697,695,1864
|
|
20240308,090900,81271232,697,697,697,697,584
|
|
20240308,090800,80864184,697,701,701,696,7413
|
|
20240308,090700,75692300,700,701,701,700,3713
|
|
20240308,090600,73091558,701,705,705,701,13136
|
|
20240308,090500,63873982,705,702,707,702,1713
|
|
20240308,090400,62668322,701,707,710,701,5368
|
|
20240308,090300,58879392,707,718,718,706,13722
|
|
20240308,090200,49110170,719,721,725,709,11572
|
|
20240308,090100,40806813,725,705,734,705,36060
|
|
20240308,090000,14890382,704,696,704,696,21390
|