698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,203500,107860520,677,677,677,677,1314
|
|
20240311,203400,107860520,677,677,677,677,0
|
|
20240311,203300,107860520,677,677,677,677,0
|
|
20240311,203200,107860520,677,677,677,677,0
|
|
20240311,203100,107860520,677,677,677,677,0
|
|
20240311,203000,107860520,677,677,677,677,0
|
|
20240311,202900,107860520,677,677,677,677,0
|
|
20240311,202800,107860520,677,677,677,677,0
|
|
20240311,202700,107860520,677,677,677,677,0
|
|
20240311,202600,107860520,677,677,677,677,0
|
|
20240311,202500,107860520,677,677,677,677,0
|
|
20240311,202400,107860520,677,677,677,677,0
|
|
20240311,202300,107860520,677,677,677,677,0
|
|
20240311,202200,107860520,677,677,677,677,0
|
|
20240311,202100,107860520,677,677,677,677,0
|
|
20240311,202000,107860520,677,677,677,677,0
|
|
20240311,201900,107860520,677,677,677,677,0
|
|
20240311,201800,107860520,677,677,677,677,0
|
|
20240311,201700,107860520,677,677,677,677,0
|
|
20240311,201600,107860520,677,677,677,677,0
|
|
20240311,201500,107860520,677,677,677,677,0
|
|
20240311,201400,107860520,677,677,677,677,0
|
|
20240311,201300,107860520,677,677,677,677,0
|
|
20240311,201200,107860520,677,677,677,677,0
|
|
20240311,201100,107860520,677,677,677,677,0
|
|
20240311,201000,107860520,677,677,677,677,0
|
|
20240311,200900,107860520,677,677,677,677,0
|
|
20240311,200800,107860520,677,677,677,677,0
|
|
20240311,200700,107860520,677,677,677,677,0
|
|
20240311,200600,107860520,677,677,677,677,0
|
|
20240311,200500,107860520,677,677,677,677,1314
|
|
20240311,200400,107860520,677,677,677,677,0
|
|
20240311,200300,107860520,677,677,677,677,0
|
|
20240311,200200,107860520,677,677,677,677,0
|
|
20240311,200100,107860520,677,677,677,677,0
|
|
20240311,200000,107860520,677,677,677,677,0
|
|
20240311,195900,107860520,677,677,677,677,0
|
|
20240311,195800,107860520,677,677,677,677,0
|
|
20240311,195700,107860520,677,677,677,677,0
|
|
20240311,195600,107860520,677,677,677,677,0
|
|
20240311,195500,107860520,677,677,677,677,0
|
|
20240311,195400,107860520,677,677,677,677,0
|
|
20240311,195300,107860520,677,677,677,677,0
|
|
20240311,195200,107860520,677,677,677,677,0
|
|
20240311,195100,107860520,677,677,677,677,0
|
|
20240311,195000,107860520,677,677,677,677,0
|
|
20240311,194900,107860520,677,677,677,677,0
|
|
20240311,194800,107860520,677,677,677,677,0
|
|
20240311,194700,107860520,677,677,677,677,0
|
|
20240311,194600,107860520,677,677,677,677,0
|
|
20240311,194500,107860520,677,677,677,677,0
|
|
20240311,194400,107860520,677,677,677,677,0
|
|
20240311,194300,107860520,677,677,677,677,0
|
|
20240311,194200,107860520,677,677,677,677,0
|
|
20240311,194100,107860520,677,677,677,677,0
|
|
20240311,194000,107860520,677,677,677,677,0
|
|
20240311,193900,107860520,677,677,677,677,0
|
|
20240311,193800,107860520,677,677,677,677,0
|
|
20240311,193700,107860520,677,677,677,677,0
|
|
20240311,193600,107860520,677,677,677,677,0
|
|
20240311,193500,107860520,677,677,677,677,1314
|
|
20240311,193400,107860520,677,677,677,677,0
|
|
20240311,193300,107860520,677,677,677,677,0
|
|
20240311,193200,107860520,677,677,677,677,0
|
|
20240311,193100,107860520,677,677,677,677,0
|
|
20240311,193000,107860520,677,677,677,677,0
|
|
20240311,192900,107860520,677,677,677,677,0
|
|
20240311,192800,107860520,677,677,677,677,0
|
|
20240311,192700,107860520,677,677,677,677,0
|
|
20240311,192600,107860520,677,677,677,677,0
|
|
20240311,192500,107860520,677,677,677,677,0
|
|
20240311,192400,107860520,677,677,677,677,0
|
|
20240311,192300,107860520,677,677,677,677,0
|
|
20240311,192200,107860520,677,677,677,677,0
|
|
20240311,192100,107860520,677,677,677,677,0
|
|
20240311,192000,107860520,677,677,677,677,0
|
|
20240311,191900,107860520,677,677,677,677,0
|
|
20240311,191800,107860520,677,677,677,677,0
|
|
20240311,191700,107860520,677,677,677,677,0
|
|
20240311,191600,107860520,677,677,677,677,0
|
|
20240311,191500,107860520,677,677,677,677,0
|
|
20240311,191400,107860520,677,677,677,677,0
|
|
20240311,191300,107860520,677,677,677,677,0
|
|
20240311,191200,107860520,677,677,677,677,0
|
|
20240311,191100,107860520,677,677,677,677,0
|
|
20240311,191000,107860520,677,677,677,677,0
|
|
20240311,190900,107860520,677,677,677,677,0
|
|
20240311,190800,107860520,677,677,677,677,0
|
|
20240311,190700,107860520,677,677,677,677,0
|
|
20240311,190600,107860520,677,677,677,677,0
|
|
20240311,190500,107860520,677,677,677,677,1314
|
|
20240311,190400,107860520,677,677,677,677,0
|
|
20240311,190300,107860520,677,677,677,677,0
|
|
20240311,190200,107860520,677,677,677,677,0
|
|
20240311,190100,107860520,677,677,677,677,0
|
|
20240311,190000,107860520,677,677,677,677,0
|
|
20240311,185900,107860520,677,677,677,677,0
|
|
20240311,185800,107860520,677,677,677,677,0
|
|
20240311,185700,107860520,677,677,677,677,0
|
|
20240311,185600,107860520,677,677,677,677,0
|
|
20240311,185500,107860520,677,677,677,677,0
|
|
20240311,185400,107860520,677,677,677,677,0
|
|
20240311,185300,107860520,677,677,677,677,0
|
|
20240311,185200,107860520,677,677,677,677,0
|
|
20240311,185100,107860520,677,677,677,677,0
|
|
20240311,185000,107860520,677,677,677,677,0
|
|
20240311,184900,107860520,677,677,677,677,0
|
|
20240311,184800,107860520,677,677,677,677,0
|
|
20240311,184700,107860520,677,677,677,677,0
|
|
20240311,184600,107860520,677,677,677,677,0
|
|
20240311,184500,107860520,677,677,677,677,0
|
|
20240311,184400,107860520,677,677,677,677,0
|
|
20240311,184300,107860520,677,677,677,677,0
|
|
20240311,184200,107860520,677,677,677,677,0
|
|
20240311,184100,107860520,677,677,677,677,0
|
|
20240311,184000,107860520,677,677,677,677,0
|
|
20240311,183900,107860520,677,677,677,677,0
|
|
20240311,183800,107860520,677,677,677,677,0
|
|
20240311,183700,107860520,677,677,677,677,0
|
|
20240311,183600,107860520,677,677,677,677,0
|
|
20240311,183500,107860520,677,677,677,677,1314
|
|
20240311,183400,107860520,677,677,677,677,0
|
|
20240311,183300,107860520,677,677,677,677,0
|
|
20240311,183200,107860520,677,677,677,677,0
|
|
20240311,183100,107860520,677,677,677,677,0
|
|
20240311,183000,107860520,677,677,677,677,0
|
|
20240311,182900,107860520,677,677,677,677,0
|
|
20240311,182800,107860520,677,677,677,677,0
|
|
20240311,182700,107860520,677,677,677,677,0
|
|
20240311,182600,107860520,677,677,677,677,0
|
|
20240311,182500,107860520,677,677,677,677,0
|
|
20240311,182400,107860520,677,677,677,677,0
|
|
20240311,182300,107860520,677,677,677,677,0
|
|
20240311,182200,107860520,677,677,677,677,0
|
|
20240311,182100,107860520,677,677,677,677,0
|
|
20240311,182000,107860520,677,677,677,677,0
|
|
20240311,181900,107860520,677,677,677,677,0
|
|
20240311,181800,107860520,677,677,677,677,0
|
|
20240311,181700,107860520,677,677,677,677,0
|
|
20240311,181600,107860520,677,677,677,677,0
|
|
20240311,181500,107860520,677,677,677,677,0
|
|
20240311,181400,107860520,677,677,677,677,0
|
|
20240311,181300,107860520,677,677,677,677,0
|
|
20240311,181200,107860520,677,677,677,677,0
|
|
20240311,181100,107860520,677,677,677,677,0
|
|
20240311,181000,107860520,677,677,677,677,0
|
|
20240311,180900,107860520,677,677,677,677,0
|
|
20240311,180800,107860520,677,677,677,677,0
|
|
20240311,180700,107860520,677,677,677,677,0
|
|
20240311,180600,107860520,677,677,677,677,0
|
|
20240311,180500,107860520,677,677,677,677,1314
|
|
20240311,180400,107860520,677,677,677,677,0
|
|
20240311,180300,107860520,677,677,677,677,0
|
|
20240311,180200,107860520,677,677,677,677,0
|
|
20240311,180100,107860520,677,677,677,677,0
|
|
20240311,180000,107860520,677,677,677,677,0
|
|
20240311,175900,107860520,677,677,677,677,0
|
|
20240311,175800,107860520,677,677,677,677,0
|
|
20240311,175700,107860520,677,677,677,677,0
|
|
20240311,175600,107860520,677,677,677,677,0
|
|
20240311,175500,107860520,677,677,677,677,0
|
|
20240311,175400,107860520,677,677,677,677,0
|
|
20240311,175300,107860520,677,677,677,677,0
|
|
20240311,175200,107860520,677,677,677,677,0
|
|
20240311,175100,107860520,677,677,677,677,0
|
|
20240311,175000,107860520,677,677,677,677,0
|
|
20240311,174900,107860520,677,677,677,677,0
|
|
20240311,174800,107860520,677,677,677,677,0
|
|
20240311,174700,107860520,677,677,677,677,0
|
|
20240311,174600,107860520,677,677,677,677,0
|
|
20240311,174500,107860520,677,677,677,677,0
|
|
20240311,174400,107860520,677,677,677,677,0
|
|
20240311,174300,107860520,677,677,677,677,0
|
|
20240311,174200,107860520,677,677,677,677,0
|
|
20240311,174100,107860520,677,677,677,677,0
|
|
20240311,174000,107860520,677,677,677,677,0
|
|
20240311,173900,107860520,677,677,677,677,0
|
|
20240311,173800,107860520,677,677,677,677,0
|
|
20240311,173700,107860520,677,677,677,677,0
|
|
20240311,173600,107860520,677,677,677,677,0
|
|
20240311,173500,107860520,677,677,677,677,1314
|
|
20240311,173400,107860520,677,677,677,677,0
|
|
20240311,173300,107860520,677,677,677,677,0
|
|
20240311,173200,107860520,677,677,677,677,0
|
|
20240311,173100,107860520,677,677,677,677,0
|
|
20240311,173000,107860520,677,677,677,677,0
|
|
20240311,172900,107860520,677,677,677,677,0
|
|
20240311,172800,107860520,677,677,677,677,0
|
|
20240311,172700,107860520,677,677,677,677,0
|
|
20240311,172600,107860520,677,677,677,677,0
|
|
20240311,172500,107860520,677,677,677,677,0
|
|
20240311,172400,107860520,677,677,677,677,0
|
|
20240311,172300,107860520,677,677,677,677,0
|
|
20240311,172200,107860520,677,677,677,677,0
|
|
20240311,172100,107860520,677,677,677,677,0
|
|
20240311,172000,107860520,677,677,677,677,0
|
|
20240311,171900,107860520,677,677,677,677,0
|
|
20240311,171800,107860520,677,677,677,677,0
|
|
20240311,171700,107860520,677,677,677,677,0
|
|
20240311,171600,107860520,677,677,677,677,0
|
|
20240311,171500,107860520,677,677,677,677,0
|
|
20240311,171400,107860520,677,677,677,677,0
|
|
20240311,171300,107860520,677,677,677,677,0
|
|
20240311,171200,107860520,677,677,677,677,0
|
|
20240311,171100,107860520,677,677,677,677,0
|
|
20240311,171000,107860520,677,677,677,677,0
|
|
20240311,170900,107860520,677,677,677,677,0
|
|
20240311,170800,107860520,677,677,677,677,0
|
|
20240311,170700,107860520,677,677,677,677,0
|
|
20240311,170600,107860520,677,677,677,677,0
|
|
20240311,170500,107860520,677,677,677,677,1314
|
|
20240311,170400,107860520,677,677,677,677,0
|
|
20240311,170300,107860520,677,677,677,677,0
|
|
20240311,170200,107860520,677,677,677,677,0
|
|
20240311,170100,107860520,677,677,677,677,0
|
|
20240311,170000,107860520,677,677,677,677,0
|
|
20240311,165900,107860520,677,677,677,677,0
|
|
20240311,165800,107860520,677,677,677,677,0
|
|
20240311,165700,107860520,677,677,677,677,0
|
|
20240311,165600,107860520,677,677,677,677,0
|
|
20240311,165500,107860520,677,677,677,677,0
|
|
20240311,165400,107860520,677,677,677,677,0
|
|
20240311,165300,107860520,677,677,677,677,0
|
|
20240311,165200,107860520,677,677,677,677,0
|
|
20240311,165100,107860520,677,677,677,677,0
|
|
20240311,165000,107860520,677,677,677,677,0
|
|
20240311,164900,107860520,677,677,677,677,0
|
|
20240311,164800,107860520,677,677,677,677,0
|
|
20240311,164700,107860520,677,677,677,677,0
|
|
20240311,164600,107860520,677,677,677,677,0
|
|
20240311,164500,107860520,677,677,677,677,0
|
|
20240311,164400,107860520,677,677,677,677,0
|
|
20240311,164300,107860520,677,677,677,677,0
|
|
20240311,164200,107860520,677,677,677,677,0
|
|
20240311,164100,107860520,677,677,677,677,0
|
|
20240311,164000,107860520,677,677,677,677,0
|
|
20240311,163900,107860520,677,677,677,677,0
|
|
20240311,163800,107860520,677,677,677,677,0
|
|
20240311,163700,107860520,677,677,677,677,0
|
|
20240311,163600,107860520,677,677,677,677,0
|
|
20240311,163500,107860520,677,677,677,677,1314
|
|
20240311,163400,107860520,677,677,677,677,0
|
|
20240311,163300,107860520,677,677,677,677,0
|
|
20240311,163200,107860520,677,677,677,677,0
|
|
20240311,163100,107860520,677,677,677,677,0
|
|
20240311,163000,107860520,677,677,677,677,0
|
|
20240311,162900,107860520,677,677,677,677,0
|
|
20240311,162800,107860520,677,677,677,677,0
|
|
20240311,162700,107860520,677,677,677,677,0
|
|
20240311,162600,107860520,677,677,677,677,0
|
|
20240311,162500,107860520,677,677,677,677,0
|
|
20240311,162400,107860520,677,677,677,677,0
|
|
20240311,162300,107860520,677,677,677,677,0
|
|
20240311,162200,107860520,677,677,677,677,0
|
|
20240311,162100,107860520,677,677,677,677,0
|
|
20240311,162000,107860520,677,677,677,677,0
|
|
20240311,161900,107860520,677,677,677,677,0
|
|
20240311,161800,107860520,677,677,677,677,0
|
|
20240311,161700,107860520,677,677,677,677,0
|
|
20240311,161600,107860520,677,677,677,677,0
|
|
20240311,161500,107860520,677,677,677,677,0
|
|
20240311,161400,107860520,677,677,677,677,0
|
|
20240311,161300,107860520,677,677,677,677,0
|
|
20240311,161200,107860520,677,677,677,677,0
|
|
20240311,161100,107860520,677,677,677,677,0
|
|
20240311,161000,107860520,677,677,677,677,0
|
|
20240311,160900,107860520,677,677,677,677,0
|
|
20240311,160800,107860520,677,677,677,677,0
|
|
20240311,160700,107860520,677,677,677,677,0
|
|
20240311,160600,107860520,677,677,677,677,0
|
|
20240311,160500,107860520,677,677,677,677,1314
|
|
20240311,160400,107860520,677,677,677,677,0
|
|
20240311,160300,107860520,677,677,677,677,0
|
|
20240311,160200,107860520,677,677,677,677,0
|
|
20240311,160100,107860520,677,677,677,677,0
|
|
20240311,160000,107860520,677,677,677,677,0
|
|
20240311,155900,107860520,677,677,677,677,0
|
|
20240311,155800,107860520,677,677,677,677,0
|
|
20240311,155700,107860520,677,677,677,677,0
|
|
20240311,155600,107860520,677,677,677,677,0
|
|
20240311,155500,107860520,677,677,677,677,0
|
|
20240311,155400,107860520,677,677,677,677,0
|
|
20240311,155300,107860520,677,677,677,677,0
|
|
20240311,155200,107860520,677,677,677,677,0
|
|
20240311,155100,107860520,677,677,677,677,0
|
|
20240311,155000,107860520,677,677,677,677,0
|
|
20240311,154900,107860520,677,677,677,677,0
|
|
20240311,154800,107860520,677,677,677,677,0
|
|
20240311,154700,107860520,677,677,677,677,0
|
|
20240311,154600,107860520,677,677,677,677,0
|
|
20240311,154500,107860520,677,677,677,677,0
|
|
20240311,154400,107860520,677,677,677,677,0
|
|
20240311,154300,107860520,677,677,677,677,0
|
|
20240311,154200,107860520,677,677,677,677,0
|
|
20240311,154100,107860520,677,677,677,677,0
|
|
20240311,154000,107860520,677,677,677,677,0
|
|
20240311,153900,107860520,677,677,677,677,0
|
|
20240311,153800,107860520,677,677,677,677,0
|
|
20240311,153700,107860520,677,677,677,677,0
|
|
20240311,153600,107860520,677,677,677,677,0
|
|
20240311,153500,107860520,677,677,677,677,1314
|
|
20240311,153400,107860520,677,677,677,677,0
|
|
20240311,153300,107860520,677,677,677,677,0
|
|
20240311,153200,107860520,677,677,677,677,0
|
|
20240311,153100,107860520,677,677,677,677,0
|
|
20240311,153000,107860520,677,677,677,677,1314
|
|
20240311,152900,106970942,676,676,676,676,0
|
|
20240311,152800,106970942,676,676,676,676,0
|
|
20240311,152700,106970942,676,676,676,676,0
|
|
20240311,152600,106970942,676,676,676,676,0
|
|
20240311,152500,106970942,676,676,676,676,0
|
|
20240311,152400,106970942,676,676,676,676,0
|
|
20240311,152300,106970942,676,676,676,676,0
|
|
20240311,152200,106970942,676,676,676,676,0
|
|
20240311,152100,106970942,676,676,676,676,0
|
|
20240311,152000,106970942,676,676,676,676,0
|
|
20240311,151900,106970942,676,675,676,675,10152
|
|
20240311,151800,100118190,676,676,676,676,284
|
|
20240311,151700,99926206,676,676,676,676,0
|
|
20240311,151600,99926206,676,676,676,676,22
|
|
20240311,151500,99911334,676,676,676,675,19
|
|
20240311,151400,99898502,677,677,677,677,3
|
|
20240311,151300,99896471,677,677,677,677,0
|
|
20240311,151200,99896471,677,676,677,676,3
|
|
20240311,151100,99894442,676,676,676,676,0
|
|
20240311,151000,99894442,676,676,676,676,1491
|
|
20240311,150900,98886526,676,676,676,676,557
|
|
20240311,150800,98509994,677,678,678,677,600
|
|
20240311,150700,98103694,677,677,677,677,0
|
|
20240311,150600,98103694,677,677,677,677,11
|
|
20240311,150500,98096247,677,677,677,677,62
|
|
20240311,150400,98054273,676,676,676,676,0
|
|
20240311,150300,98054273,676,676,676,676,5102
|
|
20240311,150200,94605321,676,676,676,676,1300
|
|
20240311,150100,93726521,676,676,676,676,1
|
|
20240311,150000,93725845,675,675,675,675,400
|
|
20240311,145900,93455845,675,675,675,675,0
|
|
20240311,145800,93455845,675,675,675,675,1
|
|
20240311,145700,93455170,675,675,675,675,1
|
|
20240311,145600,93454495,675,675,675,675,101
|
|
20240311,145500,93386320,676,676,676,676,2
|
|
20240311,145400,93384968,676,676,676,676,0
|
|
20240311,145300,93384968,676,676,676,676,2
|
|
20240311,145200,93383616,675,675,675,675,7
|
|
20240311,145100,93378891,675,675,675,675,0
|
|
20240311,145000,93378891,675,675,675,675,0
|
|
20240311,144900,93378891,675,675,675,675,0
|
|
20240311,144800,93378891,675,675,675,675,0
|
|
20240311,144700,93378891,675,675,675,675,5
|
|
20240311,144600,93375516,675,675,675,675,45
|
|
20240311,144500,93345141,675,675,675,675,96
|
|
20240311,144400,93280341,676,675,676,675,4002
|
|
20240311,144300,90578990,675,675,675,675,4
|
|
20240311,144200,90576290,675,675,675,675,97
|
|
20240311,144100,90510815,675,677,677,675,2651
|
|
20240311,144000,88718770,677,677,677,677,1
|
|
20240311,143900,88718093,677,677,677,677,0
|
|
20240311,143800,88718093,677,677,677,677,1
|
|
20240311,143700,88717416,677,677,677,677,0
|
|
20240311,143600,88717416,677,677,677,677,0
|
|
20240311,143500,88717416,677,677,677,677,18
|
|
20240311,143400,88705230,677,677,677,677,0
|
|
20240311,143300,88705230,677,677,677,677,7
|
|
20240311,143200,88700491,677,677,678,677,161
|
|
20240311,143100,88591372,677,677,677,677,32
|
|
20240311,143000,88569708,677,678,678,677,496
|
|
20240311,142900,88233437,679,679,679,679,1
|
|
20240311,142800,88232758,677,677,677,677,0
|
|
20240311,142700,88232758,677,677,677,677,0
|
|
20240311,142600,88232758,677,677,677,677,0
|
|
20240311,142500,88232758,677,677,677,677,0
|
|
20240311,142400,88232758,677,677,677,677,0
|
|
20240311,142300,88232758,677,677,677,677,0
|
|
20240311,142200,88232758,677,677,677,677,0
|
|
20240311,142100,88232758,677,677,677,677,0
|
|
20240311,142000,88232758,677,677,677,677,0
|
|
20240311,141900,88232758,677,677,677,677,0
|
|
20240311,141800,88232758,677,677,677,677,0
|
|
20240311,141700,88232758,677,677,677,677,0
|
|
20240311,141600,88232758,677,677,677,677,0
|
|
20240311,141500,88232758,677,677,677,677,0
|
|
20240311,141400,88232758,677,677,677,677,0
|
|
20240311,141300,88232758,677,677,677,677,0
|
|
20240311,141200,88232758,677,677,677,677,0
|
|
20240311,141100,88232758,677,677,677,677,0
|
|
20240311,141000,88232758,677,677,677,677,0
|
|
20240311,140900,88232758,677,677,677,677,0
|
|
20240311,140800,88232758,677,677,677,677,0
|
|
20240311,140700,88232758,677,677,677,677,50
|
|
20240311,140600,88198908,676,676,676,676,0
|
|
20240311,140500,88198908,676,676,676,676,0
|
|
20240311,140400,88198908,676,676,676,676,0
|
|
20240311,140300,88198908,676,676,676,676,0
|
|
20240311,140200,88198908,676,677,677,676,783
|
|
20240311,140100,87668861,680,680,680,680,0
|
|
20240311,140000,87668861,680,680,680,680,0
|
|
20240311,135900,87668861,680,680,680,680,0
|
|
20240311,135800,87668861,680,680,680,680,0
|
|
20240311,135700,87668861,680,680,680,680,0
|
|
20240311,135600,87668861,680,680,680,680,0
|
|
20240311,135500,87668861,680,680,680,680,0
|
|
20240311,135400,87668861,680,680,680,680,0
|
|
20240311,135300,87668861,680,680,680,680,0
|
|
20240311,135200,87668861,680,680,680,680,0
|
|
20240311,135100,87668861,680,680,680,680,0
|
|
20240311,135000,87668861,680,680,680,680,0
|
|
20240311,134900,87668861,680,680,680,680,0
|
|
20240311,134800,87668861,680,680,680,680,20
|
|
20240311,134700,87655261,680,680,680,680,10
|
|
20240311,134600,87648461,676,676,676,676,0
|
|
20240311,134500,87648461,676,676,676,676,0
|
|
20240311,134400,87648461,676,676,676,676,0
|
|
20240311,134300,87648461,676,676,676,676,0
|
|
20240311,134200,87648461,676,676,676,676,0
|
|
20240311,134100,87648461,676,676,676,676,0
|
|
20240311,134000,87648461,676,676,676,676,0
|
|
20240311,133900,87648461,676,676,676,676,0
|
|
20240311,133800,87648461,676,676,676,676,0
|
|
20240311,133700,87648461,676,676,676,676,0
|
|
20240311,133600,87648461,676,676,676,676,0
|
|
20240311,133500,87648461,676,676,676,676,0
|
|
20240311,133400,87648461,676,676,676,676,0
|
|
20240311,133300,87648461,676,676,676,676,39
|
|
20240311,133200,87622097,675,675,675,675,0
|
|
20240311,133100,87622097,675,676,676,675,10050
|
|
20240311,133000,80838329,676,677,677,676,6343
|
|
20240311,132900,76550018,678,678,678,678,160
|
|
20240311,132800,76441538,678,678,678,678,42
|
|
20240311,132700,76413062,678,678,678,678,0
|
|
20240311,132600,76413062,678,678,678,678,0
|
|
20240311,132500,76413062,678,678,678,678,1
|
|
20240311,132400,76412384,678,678,678,678,206
|
|
20240311,132300,76272716,677,677,677,677,0
|
|
20240311,132200,76272716,677,677,677,677,28
|
|
20240311,132100,76253760,676,676,676,676,10
|
|
20240311,132000,76247000,677,678,678,677,225
|
|
20240311,131900,76094671,677,677,677,677,0
|
|
20240311,131800,76094671,677,677,677,677,0
|
|
20240311,131700,76094671,677,677,677,677,1
|
|
20240311,131600,76093994,677,677,677,677,1
|
|
20240311,131500,76093317,677,678,678,677,41
|
|
20240311,131400,76065520,677,677,677,677,0
|
|
20240311,131300,76065520,677,677,677,677,0
|
|
20240311,131200,76065520,677,677,677,677,0
|
|
20240311,131100,76065520,677,677,677,677,0
|
|
20240311,131000,76065520,677,677,677,677,0
|
|
20240311,130900,76065520,677,677,677,677,0
|
|
20240311,130800,76065520,677,677,677,677,0
|
|
20240311,130700,76065520,677,677,677,677,0
|
|
20240311,130600,76065520,677,677,677,677,0
|
|
20240311,130500,76065520,677,677,677,677,309
|
|
20240311,130400,75856327,677,677,677,677,0
|
|
20240311,130300,75856327,677,677,677,677,0
|
|
20240311,130200,75856327,677,677,677,677,0
|
|
20240311,130100,75856327,677,677,677,677,14
|
|
20240311,130000,75846849,677,677,677,677,355
|
|
20240311,125900,75606514,676,676,676,676,0
|
|
20240311,125800,75606514,676,676,676,676,0
|
|
20240311,125700,75606514,676,676,676,676,1000
|
|
20240311,125600,74930514,677,677,677,677,0
|
|
20240311,125500,74930514,677,677,677,677,0
|
|
20240311,125400,74930514,677,677,677,677,0
|
|
20240311,125300,74930514,677,677,677,677,1
|
|
20240311,125200,74929837,677,677,677,677,0
|
|
20240311,125100,74929837,677,677,677,677,0
|
|
20240311,125000,74929837,677,677,677,677,0
|
|
20240311,124900,74929837,677,677,677,677,0
|
|
20240311,124800,74929837,677,677,677,677,0
|
|
20240311,124700,74929837,677,677,677,677,9
|
|
20240311,124600,74923744,677,677,677,677,10
|
|
20240311,124500,74916974,677,677,677,677,0
|
|
20240311,124400,74916974,677,677,677,677,0
|
|
20240311,124300,74916974,677,677,677,677,0
|
|
20240311,124200,74916974,677,677,677,677,0
|
|
20240311,124100,74916974,677,677,677,677,0
|
|
20240311,124000,74916974,677,677,677,677,0
|
|
20240311,123900,74916974,677,677,677,677,0
|
|
20240311,123800,74916974,677,677,677,677,15
|
|
20240311,123700,74906819,677,677,677,677,10
|
|
20240311,123600,74900049,677,677,677,677,0
|
|
20240311,123500,74900049,677,677,677,677,0
|
|
20240311,123400,74900049,677,677,677,677,0
|
|
20240311,123300,74900049,677,677,677,677,0
|
|
20240311,123200,74900049,677,677,677,677,100
|
|
20240311,123100,74832349,677,677,677,677,2
|
|
20240311,123000,74830995,677,677,677,677,0
|
|
20240311,122900,74830995,677,677,677,677,0
|
|
20240311,122800,74830995,677,677,677,677,0
|
|
20240311,122700,74830995,677,677,677,677,0
|
|
20240311,122600,74830995,677,677,677,677,0
|
|
20240311,122500,74830995,677,677,677,677,5
|
|
20240311,122400,74827610,677,677,677,677,0
|
|
20240311,122300,74827610,677,676,677,676,2
|
|
20240311,122200,74826257,676,676,676,676,0
|
|
20240311,122100,74826257,676,676,676,676,0
|
|
20240311,122000,74826257,676,676,676,676,0
|
|
20240311,121900,74826257,676,676,676,676,0
|
|
20240311,121800,74826257,676,676,676,676,0
|
|
20240311,121700,74826257,676,676,676,676,0
|
|
20240311,121600,74826257,676,677,677,676,2908
|
|
20240311,121500,72860441,677,677,677,677,10
|
|
20240311,121400,72853671,677,677,677,676,285
|
|
20240311,121300,72660996,677,677,677,677,0
|
|
20240311,121200,72660996,677,677,677,677,25
|
|
20240311,121100,72644071,677,677,677,676,817
|
|
20240311,121000,72091062,677,677,677,677,427
|
|
20240311,120900,71801983,677,677,677,677,0
|
|
20240311,120800,71801983,677,677,677,677,0
|
|
20240311,120700,71801983,677,677,677,677,10
|
|
20240311,120600,71795213,677,677,677,677,0
|
|
20240311,120500,71795213,677,677,677,677,800
|
|
20240311,120400,71253613,677,677,677,677,0
|
|
20240311,120300,71253613,677,677,677,677,0
|
|
20240311,120200,71253613,677,677,677,677,0
|
|
20240311,120100,71253613,677,677,677,677,0
|
|
20240311,120000,71253613,677,677,677,677,17
|
|
20240311,115900,71242104,676,676,676,676,1000
|
|
20240311,115800,70566104,676,676,676,676,0
|
|
20240311,115700,70566104,676,676,676,676,0
|
|
20240311,115600,70566104,676,676,676,676,0
|
|
20240311,115500,70566104,676,676,676,676,0
|
|
20240311,115400,70566104,676,676,676,676,12
|
|
20240311,115300,70557992,676,676,676,676,0
|
|
20240311,115200,70557992,676,676,676,676,0
|
|
20240311,115100,70557992,676,676,676,676,0
|
|
20240311,115000,70557992,676,676,676,676,0
|
|
20240311,114900,70557992,676,676,676,676,0
|
|
20240311,114800,70557992,676,676,676,676,0
|
|
20240311,114700,70557992,676,676,676,676,8
|
|
20240311,114600,70552584,676,676,676,676,50
|
|
20240311,114500,70518784,676,676,676,676,2959
|
|
20240311,114400,68518500,676,676,676,676,0
|
|
20240311,114300,68518500,676,676,676,676,0
|
|
20240311,114200,68518500,676,676,676,676,2
|
|
20240311,114100,68517148,676,676,676,676,0
|
|
20240311,114000,68517148,676,676,676,676,0
|
|
20240311,113900,68517148,676,676,676,676,0
|
|
20240311,113800,68517148,676,676,676,676,0
|
|
20240311,113700,68517148,676,676,676,676,0
|
|
20240311,113600,68517148,676,676,676,676,0
|
|
20240311,113500,68517148,676,676,676,676,1
|
|
20240311,113400,68516472,674,674,674,674,0
|
|
20240311,113300,68516472,674,674,674,674,0
|
|
20240311,113200,68516472,674,674,674,674,0
|
|
20240311,113100,68516472,674,674,674,674,0
|
|
20240311,113000,68516472,674,674,674,674,0
|
|
20240311,112900,68516472,674,675,675,674,846
|
|
20240311,112800,67945721,674,674,674,674,25
|
|
20240311,112700,67928871,675,675,675,675,0
|
|
20240311,112600,67928871,675,675,675,675,422
|
|
20240311,112500,67644021,674,674,674,674,809
|
|
20240311,112400,67098755,674,674,674,674,4
|
|
20240311,112300,67096059,674,674,674,674,100
|
|
20240311,112200,67028659,674,674,674,674,3400
|
|
20240311,112100,64737059,675,675,675,675,500
|
|
20240311,112000,64399559,675,675,675,675,48
|
|
20240311,111900,64367159,674,675,675,674,3810
|
|
20240311,111800,61799209,674,675,675,674,4546
|
|
20240311,111700,58733861,675,675,675,675,0
|
|
20240311,111600,58733861,675,676,676,675,1578
|
|
20240311,111500,57668228,674,679,679,674,13190
|
|
20240311,111400,48761279,678,678,678,678,0
|
|
20240311,111300,48761279,678,678,678,678,0
|
|
20240311,111200,48761279,678,678,678,678,0
|
|
20240311,111100,48761279,678,678,678,678,0
|
|
20240311,111000,48761279,678,678,678,678,0
|
|
20240311,110900,48761279,678,678,678,678,0
|
|
20240311,110800,48761279,678,678,678,678,0
|
|
20240311,110700,48761279,678,678,678,678,0
|
|
20240311,110600,48761279,678,678,678,678,0
|
|
20240311,110500,48761279,678,678,678,678,0
|
|
20240311,110400,48761279,678,678,678,678,0
|
|
20240311,110300,48761279,678,678,678,678,0
|
|
20240311,110200,48761279,678,678,678,678,0
|
|
20240311,110100,48761279,678,678,678,678,0
|
|
20240311,110000,48761279,678,678,678,678,0
|
|
20240311,105900,48761279,678,678,678,678,0
|
|
20240311,105800,48761279,678,678,678,678,1100
|
|
20240311,105700,48015479,676,676,676,676,0
|
|
20240311,105600,48015479,676,680,680,676,4565
|
|
20240311,105500,44921720,679,679,679,679,0
|
|
20240311,105400,44921720,679,679,679,679,0
|
|
20240311,105300,44921720,679,680,680,679,451
|
|
20240311,105200,44615390,680,680,680,680,0
|
|
20240311,105100,44615390,680,680,680,680,0
|
|
20240311,105000,44615390,680,680,680,680,20
|
|
20240311,104900,44601790,682,682,682,682,0
|
|
20240311,104800,44601790,682,682,682,682,0
|
|
20240311,104700,44601790,682,682,682,682,0
|
|
20240311,104600,44601790,682,682,682,682,209
|
|
20240311,104500,44459252,679,679,679,679,0
|
|
20240311,104400,44459252,679,679,679,679,0
|
|
20240311,104300,44459252,679,679,679,679,0
|
|
20240311,104200,44459252,679,679,679,679,926
|
|
20240311,104100,43830498,679,679,679,679,151
|
|
20240311,104000,43727969,679,680,680,679,23
|
|
20240311,103900,43712351,679,679,679,679,0
|
|
20240311,103800,43712351,679,679,679,679,0
|
|
20240311,103700,43712351,679,679,679,679,0
|
|
20240311,103600,43712351,679,679,679,679,0
|
|
20240311,103500,43712351,679,679,679,679,800
|
|
20240311,103400,43169151,680,680,680,680,296
|
|
20240311,103300,42967871,683,683,683,683,0
|
|
20240311,103200,42967871,683,683,683,683,0
|
|
20240311,103100,42967871,683,683,683,683,0
|
|
20240311,103000,42967871,683,683,683,683,0
|
|
20240311,102900,42967871,683,683,683,683,0
|
|
20240311,102800,42967871,683,683,683,683,0
|
|
20240311,102700,42967871,683,683,683,683,0
|
|
20240311,102600,42967871,683,683,683,683,0
|
|
20240311,102500,42967871,683,683,683,683,0
|
|
20240311,102400,42967871,683,683,683,683,0
|
|
20240311,102300,42967871,683,683,683,683,0
|
|
20240311,102200,42967871,683,683,683,683,0
|
|
20240311,102100,42967871,683,683,683,683,0
|
|
20240311,102000,42967871,683,683,683,683,0
|
|
20240311,101900,42967871,683,683,683,683,8
|
|
20240311,101800,42962407,683,683,683,683,0
|
|
20240311,101700,42962407,683,683,683,683,16
|
|
20240311,101600,42951479,683,683,683,683,0
|
|
20240311,101500,42951479,683,683,683,683,0
|
|
20240311,101400,42951479,683,683,683,683,0
|
|
20240311,101300,42951479,683,683,683,683,1
|
|
20240311,101200,42950796,683,683,683,683,0
|
|
20240311,101100,42950796,683,683,683,683,0
|
|
20240311,101000,42950796,683,683,683,683,0
|
|
20240311,100900,42950796,683,683,683,683,0
|
|
20240311,100800,42950796,683,683,683,683,0
|
|
20240311,100700,42950796,683,683,683,683,0
|
|
20240311,100600,42950796,683,683,683,683,0
|
|
20240311,100500,42950796,683,683,683,683,2
|
|
20240311,100400,42949430,683,683,683,683,0
|
|
20240311,100300,42949430,683,683,683,683,0
|
|
20240311,100200,42949430,683,683,683,683,0
|
|
20240311,100100,42949430,683,683,683,683,0
|
|
20240311,100000,42949430,683,683,683,683,0
|
|
20240311,095900,42949430,683,679,683,677,1001
|
|
20240311,095800,42271547,676,680,680,676,3000
|
|
20240311,095700,40238978,680,681,681,680,12003
|
|
20240311,095600,32076930,684,684,684,684,0
|
|
20240311,095500,32076930,684,684,684,684,0
|
|
20240311,095400,32076930,684,684,684,684,0
|
|
20240311,095300,32076930,684,684,684,684,1
|
|
20240311,095200,32076246,681,682,682,681,5
|
|
20240311,095100,32072840,683,683,683,683,0
|
|
20240311,095000,32072840,683,683,683,683,1
|
|
20240311,094900,32072157,683,683,683,683,30
|
|
20240311,094800,32051667,683,683,683,683,0
|
|
20240311,094700,32051667,683,683,683,683,21
|
|
20240311,094600,32037324,683,683,683,683,7
|
|
20240311,094500,32032543,683,683,683,683,6
|
|
20240311,094400,32028445,684,684,684,684,0
|
|
20240311,094300,32028445,684,684,684,684,5
|
|
20240311,094200,32025025,681,681,681,681,500
|
|
20240311,094100,31684525,680,681,681,680,5000
|
|
20240311,094000,28284524,680,680,680,680,0
|
|
20240311,093900,28284524,680,680,680,680,89
|
|
20240311,093800,28224004,680,678,680,678,15384
|
|
20240311,093700,17763122,678,680,680,678,295
|
|
20240311,093600,17562624,680,680,680,680,0
|
|
20240311,093500,17562624,680,680,680,680,0
|
|
20240311,093400,17562624,680,680,680,680,0
|
|
20240311,093300,17562624,680,680,680,680,0
|
|
20240311,093200,17562624,680,680,680,680,40
|
|
20240311,093100,17535424,680,680,680,680,1
|
|
20240311,093000,17534744,683,683,683,683,0
|
|
20240311,092900,17534744,683,683,683,683,1
|
|
20240311,092800,17534061,678,682,682,678,7153
|
|
20240311,092700,12682631,682,682,682,682,0
|
|
20240311,092600,12682631,682,682,682,682,0
|
|
20240311,092500,12682631,682,682,682,682,0
|
|
20240311,092400,12682631,682,682,682,682,364
|
|
20240311,092300,12434383,682,682,682,682,36
|
|
20240311,092200,12409831,683,684,684,683,390
|
|
20240311,092100,12143121,684,683,684,683,181
|
|
20240311,092000,12019338,683,683,683,682,75
|
|
20240311,091900,11968114,683,682,683,682,1709
|
|
20240311,091800,10800919,683,682,683,682,123
|
|
20240311,091700,10716960,683,683,683,683,0
|
|
20240311,091600,10716960,683,683,683,683,14
|
|
20240311,091500,10707398,678,678,678,678,8728
|
|
20240311,091400,4789814,678,678,678,678,147
|
|
20240311,091300,4690148,678,678,678,678,0
|
|
20240311,091200,4690148,678,678,678,678,160
|
|
20240311,091100,4581668,678,678,678,678,0
|
|
20240311,091000,4581668,678,678,678,678,0
|
|
20240311,090900,4581668,678,678,678,678,0
|
|
20240311,090800,4581668,678,679,679,678,248
|
|
20240311,090700,4413474,679,679,679,679,0
|
|
20240311,090600,4413474,679,679,680,679,2270
|
|
20240311,090500,2871874,679,679,679,679,0
|
|
20240311,090400,2871874,679,679,679,679,2033
|
|
20240311,090300,1491467,679,684,684,678,1689
|
|
20240311,090200,344532,684,684,684,684,0
|
|
20240311,090100,344532,684,684,684,684,383
|
|
20240311,090000,82560,688,688,688,688,120
|