698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,203500,102379180,672,672,672,672,1460
|
|
20240312,203400,102379180,672,672,672,672,0
|
|
20240312,203300,102379180,672,672,672,672,0
|
|
20240312,203200,102379180,672,672,672,672,0
|
|
20240312,203100,102379180,672,672,672,672,0
|
|
20240312,203000,102379180,672,672,672,672,0
|
|
20240312,202900,102379180,672,672,672,672,0
|
|
20240312,202800,102379180,672,672,672,672,0
|
|
20240312,202700,102379180,672,672,672,672,0
|
|
20240312,202600,102379180,672,672,672,672,0
|
|
20240312,202500,102379180,672,672,672,672,0
|
|
20240312,202400,102379180,672,672,672,672,0
|
|
20240312,202300,102379180,672,672,672,672,0
|
|
20240312,202200,102379180,672,672,672,672,0
|
|
20240312,202100,102379180,672,672,672,672,0
|
|
20240312,202000,102379180,672,672,672,672,0
|
|
20240312,201900,102379180,672,672,672,672,0
|
|
20240312,201800,102379180,672,672,672,672,0
|
|
20240312,201700,102379180,672,672,672,672,0
|
|
20240312,201600,102379180,672,672,672,672,0
|
|
20240312,201500,102379180,672,672,672,672,0
|
|
20240312,201400,102379180,672,672,672,672,0
|
|
20240312,201300,102379180,672,672,672,672,0
|
|
20240312,201200,102379180,672,672,672,672,0
|
|
20240312,201100,102379180,672,672,672,672,0
|
|
20240312,201000,102379180,672,672,672,672,0
|
|
20240312,200900,102379180,672,672,672,672,0
|
|
20240312,200800,102379180,672,672,672,672,0
|
|
20240312,200700,102379180,672,672,672,672,0
|
|
20240312,200600,102379180,672,672,672,672,0
|
|
20240312,200500,102379180,672,672,672,672,1460
|
|
20240312,200400,102379180,672,672,672,672,0
|
|
20240312,200300,102379180,672,672,672,672,0
|
|
20240312,200200,102379180,672,672,672,672,0
|
|
20240312,200100,102379180,672,672,672,672,0
|
|
20240312,200000,102379180,672,672,672,672,0
|
|
20240312,195900,102379180,672,672,672,672,0
|
|
20240312,195800,102379180,672,672,672,672,0
|
|
20240312,195700,102379180,672,672,672,672,0
|
|
20240312,195600,102379180,672,672,672,672,0
|
|
20240312,195500,102379180,672,672,672,672,0
|
|
20240312,195400,102379180,672,672,672,672,0
|
|
20240312,195300,102379180,672,672,672,672,0
|
|
20240312,195200,102379180,672,672,672,672,0
|
|
20240312,195100,102379180,672,672,672,672,0
|
|
20240312,195000,102379180,672,672,672,672,0
|
|
20240312,194900,102379180,672,672,672,672,0
|
|
20240312,194800,102379180,672,672,672,672,0
|
|
20240312,194700,102379180,672,672,672,672,0
|
|
20240312,194600,102379180,672,672,672,672,0
|
|
20240312,194500,102379180,672,672,672,672,0
|
|
20240312,194400,102379180,672,672,672,672,0
|
|
20240312,194300,102379180,672,672,672,672,0
|
|
20240312,194200,102379180,672,672,672,672,0
|
|
20240312,194100,102379180,672,672,672,672,0
|
|
20240312,194000,102379180,672,672,672,672,0
|
|
20240312,193900,102379180,672,672,672,672,0
|
|
20240312,193800,102379180,672,672,672,672,0
|
|
20240312,193700,102379180,672,672,672,672,0
|
|
20240312,193600,102379180,672,672,672,672,0
|
|
20240312,193500,102379180,672,672,672,672,1460
|
|
20240312,193400,102379180,672,672,672,672,0
|
|
20240312,193300,102379180,672,672,672,672,0
|
|
20240312,193200,102379180,672,672,672,672,0
|
|
20240312,193100,102379180,672,672,672,672,0
|
|
20240312,193000,102379180,672,672,672,672,0
|
|
20240312,192900,102379180,672,672,672,672,0
|
|
20240312,192800,102379180,672,672,672,672,0
|
|
20240312,192700,102379180,672,672,672,672,0
|
|
20240312,192600,102379180,672,672,672,672,0
|
|
20240312,192500,102379180,672,672,672,672,0
|
|
20240312,192400,102379180,672,672,672,672,0
|
|
20240312,192300,102379180,672,672,672,672,0
|
|
20240312,192200,102379180,672,672,672,672,0
|
|
20240312,192100,102379180,672,672,672,672,0
|
|
20240312,192000,102379180,672,672,672,672,0
|
|
20240312,191900,102379180,672,672,672,672,0
|
|
20240312,191800,102379180,672,672,672,672,0
|
|
20240312,191700,102379180,672,672,672,672,0
|
|
20240312,191600,102379180,672,672,672,672,0
|
|
20240312,191500,102379180,672,672,672,672,0
|
|
20240312,191400,102379180,672,672,672,672,0
|
|
20240312,191300,102379180,672,672,672,672,0
|
|
20240312,191200,102379180,672,672,672,672,0
|
|
20240312,191100,102379180,672,672,672,672,0
|
|
20240312,191000,102379180,672,672,672,672,0
|
|
20240312,190900,102379180,672,672,672,672,0
|
|
20240312,190800,102379180,672,672,672,672,0
|
|
20240312,190700,102379180,672,672,672,672,0
|
|
20240312,190600,102379180,672,672,672,672,0
|
|
20240312,190500,102379180,672,672,672,672,1460
|
|
20240312,190400,102379180,672,672,672,672,0
|
|
20240312,190300,102379180,672,672,672,672,0
|
|
20240312,190200,102379180,672,672,672,672,0
|
|
20240312,190100,102379180,672,672,672,672,0
|
|
20240312,190000,102379180,672,672,672,672,0
|
|
20240312,185900,102379180,672,672,672,672,0
|
|
20240312,185800,102379180,672,672,672,672,0
|
|
20240312,185700,102379180,672,672,672,672,0
|
|
20240312,185600,102379180,672,672,672,672,0
|
|
20240312,185500,102379180,672,672,672,672,0
|
|
20240312,185400,102379180,672,672,672,672,0
|
|
20240312,185300,102379180,672,672,672,672,0
|
|
20240312,185200,102379180,672,672,672,672,0
|
|
20240312,185100,102379180,672,672,672,672,0
|
|
20240312,185000,102379180,672,672,672,672,0
|
|
20240312,184900,102379180,672,672,672,672,0
|
|
20240312,184800,102379180,672,672,672,672,0
|
|
20240312,184700,102379180,672,672,672,672,0
|
|
20240312,184600,102379180,672,672,672,672,0
|
|
20240312,184500,102379180,672,672,672,672,0
|
|
20240312,184400,102379180,672,672,672,672,0
|
|
20240312,184300,102379180,672,672,672,672,0
|
|
20240312,184200,102379180,672,672,672,672,0
|
|
20240312,184100,102379180,672,672,672,672,0
|
|
20240312,184000,102379180,672,672,672,672,0
|
|
20240312,183900,102379180,672,672,672,672,0
|
|
20240312,183800,102379180,672,672,672,672,0
|
|
20240312,183700,102379180,672,672,672,672,0
|
|
20240312,183600,102379180,672,672,672,672,0
|
|
20240312,183500,102379180,672,672,672,672,1460
|
|
20240312,183400,102379180,672,672,672,672,0
|
|
20240312,183300,102379180,672,672,672,672,0
|
|
20240312,183200,102379180,672,672,672,672,0
|
|
20240312,183100,102379180,672,672,672,672,0
|
|
20240312,183000,102379180,672,672,672,672,0
|
|
20240312,182900,102379180,672,672,672,672,0
|
|
20240312,182800,102379180,672,672,672,672,0
|
|
20240312,182700,102379180,672,672,672,672,0
|
|
20240312,182600,102379180,672,672,672,672,0
|
|
20240312,182500,102379180,672,672,672,672,0
|
|
20240312,182400,102379180,672,672,672,672,0
|
|
20240312,182300,102379180,672,672,672,672,0
|
|
20240312,182200,102379180,672,672,672,672,0
|
|
20240312,182100,102379180,672,672,672,672,0
|
|
20240312,182000,102379180,672,672,672,672,0
|
|
20240312,181900,102379180,672,672,672,672,0
|
|
20240312,181800,102379180,672,672,672,672,0
|
|
20240312,181700,102379180,672,672,672,672,0
|
|
20240312,181600,102379180,672,672,672,672,0
|
|
20240312,181500,102379180,672,672,672,672,0
|
|
20240312,181400,102379180,672,672,672,672,0
|
|
20240312,181300,102379180,672,672,672,672,0
|
|
20240312,181200,102379180,672,672,672,672,0
|
|
20240312,181100,102379180,672,672,672,672,0
|
|
20240312,181000,102379180,672,672,672,672,0
|
|
20240312,180900,102379180,672,672,672,672,0
|
|
20240312,180800,102379180,672,672,672,672,0
|
|
20240312,180700,102379180,672,672,672,672,0
|
|
20240312,180600,102379180,672,672,672,672,0
|
|
20240312,180500,102379180,672,672,672,672,1460
|
|
20240312,180400,102379180,672,672,672,672,0
|
|
20240312,180300,102379180,672,672,672,672,0
|
|
20240312,180200,102379180,672,672,672,672,0
|
|
20240312,180100,102379180,672,672,672,672,0
|
|
20240312,180000,102379180,672,672,672,672,0
|
|
20240312,175900,102379180,672,672,672,672,0
|
|
20240312,175800,102379180,672,672,672,672,0
|
|
20240312,175700,102379180,672,672,672,672,0
|
|
20240312,175600,102379180,672,672,672,672,0
|
|
20240312,175500,102379180,672,672,672,672,0
|
|
20240312,175400,102379180,672,672,672,672,0
|
|
20240312,175300,102379180,672,672,672,672,0
|
|
20240312,175200,102379180,672,672,672,672,0
|
|
20240312,175100,102379180,672,672,672,672,0
|
|
20240312,175000,102379180,672,672,672,672,0
|
|
20240312,174900,102379180,672,672,672,672,0
|
|
20240312,174800,102379180,672,672,672,672,0
|
|
20240312,174700,102379180,672,672,672,672,0
|
|
20240312,174600,102379180,672,672,672,672,0
|
|
20240312,174500,102379180,672,672,672,672,0
|
|
20240312,174400,102379180,672,672,672,672,0
|
|
20240312,174300,102379180,672,672,672,672,0
|
|
20240312,174200,102379180,672,672,672,672,0
|
|
20240312,174100,102379180,672,672,672,672,0
|
|
20240312,174000,102379180,672,672,672,672,0
|
|
20240312,173900,102379180,672,672,672,672,0
|
|
20240312,173800,102379180,672,672,672,672,0
|
|
20240312,173700,102379180,672,672,672,672,0
|
|
20240312,173600,102379180,672,672,672,672,0
|
|
20240312,173500,102379180,672,672,672,672,1460
|
|
20240312,173400,102379180,672,672,672,672,0
|
|
20240312,173300,102379180,672,672,672,672,0
|
|
20240312,173200,102379180,672,672,672,672,0
|
|
20240312,173100,102379180,672,672,672,672,0
|
|
20240312,173000,102379180,672,672,672,672,0
|
|
20240312,172900,102379180,672,672,672,672,0
|
|
20240312,172800,102379180,672,672,672,672,0
|
|
20240312,172700,102379180,672,672,672,672,0
|
|
20240312,172600,102379180,672,672,672,672,0
|
|
20240312,172500,102379180,672,672,672,672,0
|
|
20240312,172400,102379180,672,672,672,672,0
|
|
20240312,172300,102379180,672,672,672,672,0
|
|
20240312,172200,102379180,672,672,672,672,0
|
|
20240312,172100,102379180,672,672,672,672,0
|
|
20240312,172000,102379180,672,672,672,672,0
|
|
20240312,171900,102379180,672,672,672,672,0
|
|
20240312,171800,102379180,672,672,672,672,0
|
|
20240312,171700,102379180,672,672,672,672,0
|
|
20240312,171600,102379180,672,672,672,672,0
|
|
20240312,171500,102379180,672,672,672,672,0
|
|
20240312,171400,102379180,672,672,672,672,0
|
|
20240312,171300,102379180,672,672,672,672,0
|
|
20240312,171200,102379180,672,672,672,672,0
|
|
20240312,171100,102379180,672,672,672,672,0
|
|
20240312,171000,102379180,672,672,672,672,0
|
|
20240312,170900,102379180,672,672,672,672,0
|
|
20240312,170800,102379180,672,672,672,672,0
|
|
20240312,170700,102379180,672,672,672,672,0
|
|
20240312,170600,102379180,672,672,672,672,0
|
|
20240312,170500,102379180,672,672,672,672,1460
|
|
20240312,170400,102379180,672,672,672,672,0
|
|
20240312,170300,102379180,672,672,672,672,0
|
|
20240312,170200,102379180,672,672,672,672,0
|
|
20240312,170100,102379180,672,672,672,672,0
|
|
20240312,170000,102379180,672,672,672,672,0
|
|
20240312,165900,102379180,672,672,672,672,0
|
|
20240312,165800,102379180,672,672,672,672,0
|
|
20240312,165700,102379180,672,672,672,672,0
|
|
20240312,165600,102379180,672,672,672,672,0
|
|
20240312,165500,102379180,672,672,672,672,0
|
|
20240312,165400,102379180,672,672,672,672,0
|
|
20240312,165300,102379180,672,672,672,672,0
|
|
20240312,165200,102379180,672,672,672,672,0
|
|
20240312,165100,102379180,672,672,672,672,0
|
|
20240312,165000,102379180,672,672,672,672,0
|
|
20240312,164900,102379180,672,672,672,672,0
|
|
20240312,164800,102379180,672,672,672,672,0
|
|
20240312,164700,102379180,672,672,672,672,0
|
|
20240312,164600,102379180,672,672,672,672,0
|
|
20240312,164500,102379180,672,672,672,672,0
|
|
20240312,164400,102379180,672,672,672,672,0
|
|
20240312,164300,102379180,672,672,672,672,0
|
|
20240312,164200,102379180,672,672,672,672,0
|
|
20240312,164100,102379180,672,672,672,672,0
|
|
20240312,164000,102379180,672,672,672,672,0
|
|
20240312,163900,102379180,672,672,672,672,0
|
|
20240312,163800,102379180,672,672,672,672,0
|
|
20240312,163700,102379180,672,672,672,672,0
|
|
20240312,163600,102379180,672,672,672,672,0
|
|
20240312,163500,102379180,672,672,672,672,1460
|
|
20240312,163400,102379180,672,672,672,672,0
|
|
20240312,163300,102379180,672,672,672,672,0
|
|
20240312,163200,102379180,672,672,672,672,0
|
|
20240312,163100,102379180,672,672,672,672,0
|
|
20240312,163000,102379180,672,672,672,672,0
|
|
20240312,162900,102379180,672,672,672,672,0
|
|
20240312,162800,102379180,672,672,672,672,0
|
|
20240312,162700,102379180,672,672,672,672,0
|
|
20240312,162600,102379180,672,672,672,672,0
|
|
20240312,162500,102379180,672,672,672,672,0
|
|
20240312,162400,102379180,672,672,672,672,0
|
|
20240312,162300,102379180,672,672,672,672,0
|
|
20240312,162200,102379180,672,672,672,672,0
|
|
20240312,162100,102379180,672,672,672,672,0
|
|
20240312,162000,102379180,672,672,672,672,0
|
|
20240312,161900,102379180,672,672,672,672,0
|
|
20240312,161800,102379180,672,672,672,672,0
|
|
20240312,161700,102379180,672,672,672,672,0
|
|
20240312,161600,102379180,672,672,672,672,0
|
|
20240312,161500,102379180,672,672,672,672,0
|
|
20240312,161400,102379180,672,672,672,672,0
|
|
20240312,161300,102379180,672,672,672,672,0
|
|
20240312,161200,102379180,672,672,672,672,0
|
|
20240312,161100,102379180,672,672,672,672,0
|
|
20240312,161000,102379180,672,672,672,672,0
|
|
20240312,160900,102379180,672,672,672,672,0
|
|
20240312,160800,102379180,672,672,672,672,0
|
|
20240312,160700,102379180,672,672,672,672,0
|
|
20240312,160600,102379180,672,672,672,672,0
|
|
20240312,160500,102379180,672,672,672,672,1460
|
|
20240312,160400,102379180,672,672,672,672,0
|
|
20240312,160300,102379180,672,672,672,672,0
|
|
20240312,160200,102379180,672,672,672,672,0
|
|
20240312,160100,102379180,672,672,672,672,0
|
|
20240312,160000,102379180,672,672,672,672,0
|
|
20240312,155900,102379180,672,672,672,672,0
|
|
20240312,155800,102379180,672,672,672,672,0
|
|
20240312,155700,102379180,672,672,672,672,0
|
|
20240312,155600,102379180,672,672,672,672,0
|
|
20240312,155500,102379180,672,672,672,672,0
|
|
20240312,155400,102379180,672,672,672,672,0
|
|
20240312,155300,102379180,672,672,672,672,0
|
|
20240312,155200,102379180,672,672,672,672,0
|
|
20240312,155100,102379180,672,672,672,672,0
|
|
20240312,155000,102379180,672,672,672,672,0
|
|
20240312,154900,102379180,672,672,672,672,0
|
|
20240312,154800,102379180,672,672,672,672,0
|
|
20240312,154700,102379180,672,672,672,672,0
|
|
20240312,154600,102379180,672,672,672,672,0
|
|
20240312,154500,102379180,672,672,672,672,0
|
|
20240312,154400,102379180,672,672,672,672,0
|
|
20240312,154300,102379180,672,672,672,672,0
|
|
20240312,154200,102379180,672,672,672,672,0
|
|
20240312,154100,102379180,672,672,672,672,0
|
|
20240312,154000,102379180,672,672,672,672,0
|
|
20240312,153900,102379180,672,672,672,672,0
|
|
20240312,153800,102379180,672,672,672,672,0
|
|
20240312,153700,102379180,672,672,672,672,0
|
|
20240312,153600,102379180,672,672,672,672,0
|
|
20240312,153500,102379180,672,672,672,672,1460
|
|
20240312,153400,102379180,672,672,672,672,0
|
|
20240312,153300,102379180,672,672,672,672,0
|
|
20240312,153200,102379180,672,672,672,672,0
|
|
20240312,153100,102379180,672,672,672,672,0
|
|
20240312,153000,102379180,672,672,672,672,1460
|
|
20240312,152900,101398060,672,672,672,672,0
|
|
20240312,152800,101398060,672,672,672,672,0
|
|
20240312,152700,101398060,672,672,672,672,0
|
|
20240312,152600,101398060,672,672,672,672,0
|
|
20240312,152500,101398060,672,672,672,672,0
|
|
20240312,152400,101398060,672,672,672,672,0
|
|
20240312,152300,101398060,672,672,672,672,0
|
|
20240312,152200,101398060,672,672,672,672,0
|
|
20240312,152100,101398060,672,672,672,672,0
|
|
20240312,152000,101398060,672,672,672,672,0
|
|
20240312,151900,101398060,672,672,672,672,0
|
|
20240312,151800,101398060,672,671,672,668,646
|
|
20240312,151700,100966418,672,672,672,672,0
|
|
20240312,151600,100966418,672,672,672,672,0
|
|
20240312,151500,100966418,672,672,672,672,1
|
|
20240312,151400,100965746,667,667,667,667,0
|
|
20240312,151300,100965746,667,667,667,667,0
|
|
20240312,151200,100965746,667,667,667,667,0
|
|
20240312,151100,100965746,667,672,672,667,1811
|
|
20240312,151000,99757380,672,672,672,672,0
|
|
20240312,150900,99757380,672,672,672,672,5
|
|
20240312,150800,99754020,672,672,672,672,0
|
|
20240312,150700,99754020,672,672,672,672,0
|
|
20240312,150600,99754020,672,672,672,672,0
|
|
20240312,150500,99754020,672,672,672,672,0
|
|
20240312,150400,99754020,672,672,672,672,0
|
|
20240312,150300,99754020,672,672,672,672,333
|
|
20240312,150200,99530244,672,672,672,672,0
|
|
20240312,150100,99530244,672,672,672,672,0
|
|
20240312,150000,99530244,672,672,672,672,0
|
|
20240312,145900,99530244,672,672,672,672,0
|
|
20240312,145800,99530244,672,672,672,672,1
|
|
20240312,145700,99529572,672,671,672,671,7
|
|
20240312,145600,99524873,672,672,672,672,0
|
|
20240312,145500,99524873,672,672,672,672,0
|
|
20240312,145400,99524873,672,672,672,672,0
|
|
20240312,145300,99524873,672,670,672,666,13390
|
|
20240312,145200,90591686,672,672,672,672,0
|
|
20240312,145100,90591686,672,672,672,672,3
|
|
20240312,145000,90589670,673,673,673,673,0
|
|
20240312,144900,90589670,673,673,673,673,0
|
|
20240312,144800,90589670,673,673,673,673,0
|
|
20240312,144700,90589670,673,673,673,673,151
|
|
20240312,144600,90488047,673,673,673,673,0
|
|
20240312,144500,90488047,673,673,673,673,0
|
|
20240312,144400,90488047,673,673,673,673,0
|
|
20240312,144300,90488047,673,673,673,673,0
|
|
20240312,144200,90488047,673,673,673,673,0
|
|
20240312,144100,90488047,673,673,673,673,1
|
|
20240312,144000,90487374,669,669,669,669,0
|
|
20240312,143900,90487374,669,669,669,669,0
|
|
20240312,143800,90487374,669,670,670,669,115
|
|
20240312,143700,90410418,674,674,674,674,0
|
|
20240312,143600,90410418,674,674,674,674,0
|
|
20240312,143500,90410418,674,674,674,674,0
|
|
20240312,143400,90410418,674,674,674,674,0
|
|
20240312,143300,90410418,674,674,674,674,0
|
|
20240312,143200,90410418,674,674,674,674,0
|
|
20240312,143100,90410418,674,668,674,667,40
|
|
20240312,143000,90383594,666,671,671,666,3000
|
|
20240312,142900,88380861,673,673,673,673,0
|
|
20240312,142800,88380861,673,673,673,673,0
|
|
20240312,142700,88380861,673,673,673,673,0
|
|
20240312,142600,88380861,673,673,673,673,2000
|
|
20240312,142500,87034861,673,673,673,673,0
|
|
20240312,142400,87034861,673,673,673,673,0
|
|
20240312,142300,87034861,673,673,673,673,0
|
|
20240312,142200,87034861,673,673,673,673,0
|
|
20240312,142100,87034861,673,673,673,673,3
|
|
20240312,142000,87032842,673,673,673,673,0
|
|
20240312,141900,87032842,673,673,673,673,0
|
|
20240312,141800,87032842,673,673,673,673,10
|
|
20240312,141700,87026112,673,673,673,673,50
|
|
20240312,141600,86992462,674,674,674,674,0
|
|
20240312,141500,86992462,674,674,674,674,0
|
|
20240312,141400,86992462,674,674,674,674,0
|
|
20240312,141300,86992462,674,674,674,674,0
|
|
20240312,141200,86992462,674,673,674,673,801
|
|
20240312,141100,86453019,673,673,673,673,1
|
|
20240312,141000,86452346,672,672,672,672,1920
|
|
20240312,140900,85162106,671,671,671,671,0
|
|
20240312,140800,85162106,671,671,671,671,0
|
|
20240312,140700,85162106,671,671,671,671,11
|
|
20240312,140600,85154725,671,671,671,671,16
|
|
20240312,140500,85143989,671,671,671,671,135
|
|
20240312,140400,85053404,671,671,671,671,5
|
|
20240312,140300,85050049,671,671,671,671,0
|
|
20240312,140200,85050049,671,671,671,671,0
|
|
20240312,140100,85050049,671,671,671,671,0
|
|
20240312,140000,85050049,671,671,671,671,0
|
|
20240312,135900,85050049,671,668,671,668,2061
|
|
20240312,135800,83667301,668,668,668,668,268
|
|
20240312,135700,83488277,670,669,670,669,96
|
|
20240312,135600,83423963,669,669,669,669,0
|
|
20240312,135500,83423963,669,669,669,668,1645
|
|
20240312,135400,82324848,669,669,669,669,0
|
|
20240312,135300,82324848,669,669,669,669,0
|
|
20240312,135200,82324848,669,669,669,669,15
|
|
20240312,135100,82314813,669,669,669,669,0
|
|
20240312,135000,82314813,669,669,669,669,0
|
|
20240312,134900,82314813,669,669,669,669,5
|
|
20240312,134800,82311468,669,669,669,669,0
|
|
20240312,134700,82311468,669,669,669,669,0
|
|
20240312,134600,82311468,669,669,669,669,2
|
|
20240312,134500,82310130,669,669,669,669,0
|
|
20240312,134400,82310130,669,669,669,669,0
|
|
20240312,134300,82310130,669,669,669,669,0
|
|
20240312,134200,82310130,669,669,669,669,9
|
|
20240312,134100,82304109,670,670,670,670,0
|
|
20240312,134000,82304109,670,670,670,670,0
|
|
20240312,133900,82304109,670,670,670,670,9
|
|
20240312,133800,82298079,670,670,670,670,1
|
|
20240312,133700,82297409,670,670,670,670,0
|
|
20240312,133600,82297409,670,670,670,670,0
|
|
20240312,133500,82297409,670,670,670,670,15
|
|
20240312,133400,82287359,671,672,672,671,1190
|
|
20240312,133300,81488680,672,673,673,672,13
|
|
20240312,133200,81479934,672,672,672,672,0
|
|
20240312,133100,81479934,672,672,673,672,10
|
|
20240312,133000,81473213,672,672,672,672,0
|
|
20240312,132900,81473213,672,672,672,672,0
|
|
20240312,132800,81473213,672,672,672,672,1
|
|
20240312,132700,81472541,672,672,672,672,6
|
|
20240312,132600,81468509,672,672,672,672,0
|
|
20240312,132500,81468509,672,672,672,672,0
|
|
20240312,132400,81468509,672,673,673,672,21
|
|
20240312,132300,81454381,673,673,673,673,0
|
|
20240312,132200,81454381,673,673,673,673,0
|
|
20240312,132100,81454381,673,673,673,673,0
|
|
20240312,132000,81454381,673,673,673,673,0
|
|
20240312,131900,81454381,673,673,673,673,0
|
|
20240312,131800,81454381,673,673,673,673,0
|
|
20240312,131700,81454381,673,673,673,673,0
|
|
20240312,131600,81454381,673,673,673,673,0
|
|
20240312,131500,81454381,673,673,673,673,0
|
|
20240312,131400,81454381,673,673,673,673,0
|
|
20240312,131300,81454381,673,673,673,673,0
|
|
20240312,131200,81454381,673,673,673,673,0
|
|
20240312,131100,81454381,673,673,673,673,0
|
|
20240312,131000,81454381,673,673,673,673,0
|
|
20240312,130900,81454381,673,673,673,673,0
|
|
20240312,130800,81454381,673,673,673,673,0
|
|
20240312,130700,81454381,673,673,673,673,0
|
|
20240312,130600,81454381,673,673,673,673,0
|
|
20240312,130500,81454381,673,673,673,673,1
|
|
20240312,130400,81453708,673,673,673,673,0
|
|
20240312,130300,81453708,673,673,673,673,0
|
|
20240312,130200,81453708,673,673,673,673,0
|
|
20240312,130100,81453708,673,670,673,670,3
|
|
20240312,130000,81451692,670,670,670,670,0
|
|
20240312,125900,81451692,670,670,670,670,4
|
|
20240312,125800,81449012,673,673,673,673,0
|
|
20240312,125700,81449012,673,673,673,673,0
|
|
20240312,125600,81449012,673,673,673,673,0
|
|
20240312,125500,81449012,673,673,673,673,0
|
|
20240312,125400,81449012,673,673,673,673,1
|
|
20240312,125300,81448339,668,671,671,668,300
|
|
20240312,125200,81247920,674,674,674,674,0
|
|
20240312,125100,81247920,674,674,674,674,0
|
|
20240312,125000,81247920,674,674,674,674,0
|
|
20240312,124900,81247920,674,674,674,674,0
|
|
20240312,124800,81247920,674,674,674,674,0
|
|
20240312,124700,81247920,674,674,674,674,0
|
|
20240312,124600,81247920,674,674,674,674,0
|
|
20240312,124500,81247920,674,674,674,674,0
|
|
20240312,124400,81247920,674,674,674,674,0
|
|
20240312,124300,81247920,674,674,674,674,0
|
|
20240312,124200,81247920,674,674,674,674,0
|
|
20240312,124100,81247920,674,674,674,674,0
|
|
20240312,124000,81247920,674,674,674,674,0
|
|
20240312,123900,81247920,674,674,674,674,0
|
|
20240312,123800,81247920,674,674,674,674,20
|
|
20240312,123700,81234440,675,675,675,675,0
|
|
20240312,123600,81234440,675,675,675,675,0
|
|
20240312,123500,81234440,675,675,675,675,0
|
|
20240312,123400,81234440,675,675,675,675,0
|
|
20240312,123300,81234440,675,675,675,675,0
|
|
20240312,123200,81234440,675,675,675,675,0
|
|
20240312,123100,81234440,675,671,675,671,30000
|
|
20240312,123000,60991431,671,671,671,671,0
|
|
20240312,122900,60991431,671,671,671,671,0
|
|
20240312,122800,60991431,671,671,671,671,1
|
|
20240312,122700,60990760,666,666,666,666,0
|
|
20240312,122600,60990760,666,672,672,666,2233
|
|
20240312,122500,59503365,668,668,668,668,0
|
|
20240312,122400,59503365,668,670,670,668,765
|
|
20240312,122300,58992193,671,671,671,671,2
|
|
20240312,122200,58990851,670,670,670,670,0
|
|
20240312,122100,58990851,670,670,670,670,16
|
|
20240312,122000,58980131,670,670,670,670,0
|
|
20240312,121900,58980131,670,670,670,670,0
|
|
20240312,121800,58980131,670,671,671,670,23
|
|
20240312,121700,58964720,672,672,672,672,3
|
|
20240312,121600,58962704,672,672,672,672,0
|
|
20240312,121500,58962704,672,672,672,672,7
|
|
20240312,121400,58958000,672,672,672,672,0
|
|
20240312,121300,58958000,672,672,672,672,0
|
|
20240312,121200,58958000,672,672,672,672,0
|
|
20240312,121100,58958000,672,672,672,672,0
|
|
20240312,121000,58958000,672,672,672,672,0
|
|
20240312,120900,58958000,672,672,672,672,0
|
|
20240312,120800,58958000,672,672,672,672,0
|
|
20240312,120700,58958000,672,672,672,672,1
|
|
20240312,120600,58957328,671,671,671,671,125
|
|
20240312,120500,58873453,671,671,671,671,0
|
|
20240312,120400,58873453,671,671,671,671,0
|
|
20240312,120300,58873453,671,671,671,671,0
|
|
20240312,120200,58873453,671,671,671,671,0
|
|
20240312,120100,58873453,671,671,671,671,0
|
|
20240312,120000,58873453,671,671,671,671,1
|
|
20240312,115900,58872782,667,669,669,666,10080
|
|
20240312,115800,52159273,670,670,670,670,0
|
|
20240312,115700,52159273,670,670,670,670,9
|
|
20240312,115600,52153243,670,670,670,670,11
|
|
20240312,115500,52145873,671,671,671,671,0
|
|
20240312,115400,52145873,671,671,671,671,0
|
|
20240312,115300,52145873,671,671,671,671,37
|
|
20240312,115200,52121046,671,671,671,671,46
|
|
20240312,115100,52090180,671,671,671,671,0
|
|
20240312,115000,52090180,671,671,671,671,149
|
|
20240312,114900,51990201,671,671,671,671,0
|
|
20240312,114800,51990201,671,671,671,671,0
|
|
20240312,114700,51990201,671,671,671,671,0
|
|
20240312,114600,51990201,671,671,671,671,0
|
|
20240312,114500,51990201,671,671,671,671,0
|
|
20240312,114400,51990201,671,671,671,671,4
|
|
20240312,114300,51987517,671,671,671,671,1
|
|
20240312,114200,51986846,666,670,670,666,2421
|
|
20240312,114100,50373225,672,672,672,672,0
|
|
20240312,114000,50373225,672,672,672,672,0
|
|
20240312,113900,50373225,672,672,672,672,0
|
|
20240312,113800,50373225,672,672,672,672,0
|
|
20240312,113700,50373225,672,672,672,672,0
|
|
20240312,113600,50373225,672,672,672,672,2
|
|
20240312,113500,50371881,671,672,672,671,20
|
|
20240312,113400,50358451,672,672,672,672,0
|
|
20240312,113300,50358451,672,672,672,672,60
|
|
20240312,113200,50318131,672,672,672,672,0
|
|
20240312,113100,50318131,672,672,672,672,0
|
|
20240312,113000,50318131,672,672,672,672,0
|
|
20240312,112900,50318131,672,672,672,672,0
|
|
20240312,112800,50318131,672,672,672,672,1
|
|
20240312,112700,50317459,669,670,670,669,3
|
|
20240312,112600,50315451,672,672,672,672,0
|
|
20240312,112500,50315451,672,672,672,672,0
|
|
20240312,112400,50315451,672,672,672,672,0
|
|
20240312,112300,50315451,672,672,672,672,0
|
|
20240312,112200,50315451,672,672,672,672,5
|
|
20240312,112100,50312091,672,672,672,672,1
|
|
20240312,112000,50311419,674,674,674,674,0
|
|
20240312,111900,50311419,674,674,674,674,0
|
|
20240312,111800,50311419,674,670,674,670,80
|
|
20240312,111700,50257815,668,670,670,668,11
|
|
20240312,111600,50250447,670,670,670,670,10
|
|
20240312,111500,50243747,670,670,670,670,0
|
|
20240312,111400,50243747,670,670,670,670,0
|
|
20240312,111300,50243747,670,670,670,670,1
|
|
20240312,111200,50243077,669,669,669,669,0
|
|
20240312,111100,50243077,669,669,669,669,20
|
|
20240312,111000,50229697,669,669,669,669,57
|
|
20240312,110900,50191564,669,671,671,669,6913
|
|
20240312,110800,45566427,674,674,674,674,1
|
|
20240312,110700,45565753,672,672,672,672,0
|
|
20240312,110600,45565753,672,672,672,672,1
|
|
20240312,110500,45565081,674,674,674,674,0
|
|
20240312,110400,45565081,674,674,674,674,1
|
|
20240312,110300,45564407,672,672,672,672,12
|
|
20240312,110200,45556343,675,675,675,675,0
|
|
20240312,110100,45556343,675,675,675,675,0
|
|
20240312,110000,45556343,675,675,675,675,0
|
|
20240312,105900,45556343,675,674,675,674,108
|
|
20240312,105800,45483550,674,674,674,674,0
|
|
20240312,105700,45483550,674,674,674,674,0
|
|
20240312,105600,45483550,674,674,674,674,540
|
|
20240312,105500,45119590,674,674,674,674,0
|
|
20240312,105400,45119590,674,673,674,673,101
|
|
20240312,105300,45051616,674,674,674,674,0
|
|
20240312,105200,45051616,674,670,674,670,400
|
|
20240312,105100,44783612,670,667,670,667,18305
|
|
20240312,105000,32574174,666,666,666,666,0
|
|
20240312,104900,32574174,666,666,666,666,0
|
|
20240312,104800,32574174,666,666,666,666,0
|
|
20240312,104700,32574174,666,666,666,666,0
|
|
20240312,104600,32574174,666,666,666,666,0
|
|
20240312,104500,32574174,666,666,666,666,0
|
|
20240312,104400,32574174,666,666,666,666,902
|
|
20240312,104300,31973442,665,665,665,665,0
|
|
20240312,104200,31973442,665,665,665,665,195
|
|
20240312,104100,31843767,666,666,666,666,0
|
|
20240312,104000,31843767,666,666,666,665,50
|
|
20240312,103900,31810468,666,666,666,666,0
|
|
20240312,103800,31810468,666,666,666,666,14
|
|
20240312,103700,31801144,666,666,666,666,0
|
|
20240312,103600,31801144,666,666,666,666,0
|
|
20240312,103500,31801144,666,666,666,666,28
|
|
20240312,103400,31782496,666,666,666,666,9
|
|
20240312,103300,31776502,666,666,666,666,10
|
|
20240312,103200,31769842,666,666,666,666,0
|
|
20240312,103100,31769842,666,666,666,666,0
|
|
20240312,103000,31769842,666,666,666,666,835
|
|
20240312,102900,31213732,667,667,667,667,505
|
|
20240312,102800,30876897,667,667,667,667,0
|
|
20240312,102700,30876897,667,667,667,667,0
|
|
20240312,102600,30876897,667,667,667,667,0
|
|
20240312,102500,30876897,667,667,667,667,50
|
|
20240312,102400,30843547,667,667,667,667,0
|
|
20240312,102300,30843547,667,667,667,667,0
|
|
20240312,102200,30843547,667,667,667,667,0
|
|
20240312,102100,30843547,667,667,667,667,0
|
|
20240312,102000,30843547,667,667,667,667,0
|
|
20240312,101900,30843547,667,667,667,667,0
|
|
20240312,101800,30843547,667,667,667,667,0
|
|
20240312,101700,30843547,667,667,667,667,21
|
|
20240312,101600,30829540,666,666,666,666,0
|
|
20240312,101500,30829540,666,666,666,666,0
|
|
20240312,101400,30829540,666,666,666,666,0
|
|
20240312,101300,30829540,666,665,666,665,91
|
|
20240312,101200,30768939,665,666,666,665,21
|
|
20240312,101100,30754961,665,665,665,665,0
|
|
20240312,101000,30754961,665,665,665,665,0
|
|
20240312,100900,30754961,665,665,665,665,0
|
|
20240312,100800,30754961,665,665,665,665,0
|
|
20240312,100700,30754961,665,665,665,665,0
|
|
20240312,100600,30754961,665,665,665,665,0
|
|
20240312,100500,30754961,665,665,665,665,0
|
|
20240312,100400,30754961,665,665,665,665,0
|
|
20240312,100300,30754961,665,665,665,665,0
|
|
20240312,100200,30754961,665,665,665,665,0
|
|
20240312,100100,30754961,665,665,665,665,0
|
|
20240312,100000,30754961,665,666,666,665,800
|
|
20240312,095900,30222761,667,667,667,667,7
|
|
20240312,095800,30218092,667,667,667,667,0
|
|
20240312,095700,30218092,667,667,667,667,2
|
|
20240312,095600,30216758,667,667,667,667,0
|
|
20240312,095500,30216758,667,667,667,667,0
|
|
20240312,095400,30216758,667,667,667,667,25
|
|
20240312,095300,30200083,667,667,667,667,0
|
|
20240312,095200,30200083,667,667,667,667,0
|
|
20240312,095100,30200083,667,667,667,667,1
|
|
20240312,095000,30199416,667,667,667,667,0
|
|
20240312,094900,30199416,667,667,667,667,0
|
|
20240312,094800,30199416,667,666,667,663,13710
|
|
20240312,094700,21091569,665,665,666,664,3968
|
|
20240312,094600,18452243,666,666,666,666,10
|
|
20240312,094500,18445583,666,666,666,666,30
|
|
20240312,094400,18425603,666,666,666,666,407
|
|
20240312,094300,18154541,666,666,666,666,4
|
|
20240312,094200,18151877,665,665,665,665,2
|
|
20240312,094100,18150547,665,665,665,665,0
|
|
20240312,094000,18150547,665,665,665,665,0
|
|
20240312,093900,18150547,665,665,665,665,0
|
|
20240312,093800,18150547,665,665,665,665,0
|
|
20240312,093700,18150547,665,666,666,665,1291
|
|
20240312,093600,17291174,666,666,666,666,142
|
|
20240312,093500,17196602,665,665,665,665,67
|
|
20240312,093400,17152047,665,665,665,665,0
|
|
20240312,093300,17152047,665,665,665,665,60
|
|
20240312,093200,17112147,665,665,665,665,600
|
|
20240312,093100,16713147,665,666,666,665,4459
|
|
20240312,093000,13744808,666,666,666,666,0
|
|
20240312,092900,13744808,666,666,666,666,301
|
|
20240312,092800,13544342,666,666,666,666,1
|
|
20240312,092700,13543676,667,667,667,667,1010
|
|
20240312,092600,12870006,667,667,667,667,0
|
|
20240312,092500,12870006,667,667,667,667,2000
|
|
20240312,092400,11536006,667,667,667,667,244
|
|
20240312,092300,11373258,666,666,666,666,45
|
|
20240312,092200,11343288,665,665,665,665,162
|
|
20240312,092100,11235558,664,664,664,664,0
|
|
20240312,092000,11235558,664,664,664,664,0
|
|
20240312,091900,11235558,664,664,664,664,0
|
|
20240312,091800,11235558,664,667,667,664,1528
|
|
20240312,091700,10220271,666,667,667,666,1447
|
|
20240312,091600,9256567,667,667,667,667,3
|
|
20240312,091500,9254566,667,666,667,666,1744
|
|
20240312,091400,8091412,666,667,667,666,116
|
|
20240312,091300,8014056,665,666,666,665,212
|
|
20240312,091200,7873071,665,667,667,664,2402
|
|
20240312,091100,6275460,667,670,670,667,1908
|
|
20240312,091000,5002306,668,670,670,668,636
|
|
20240312,090900,4577417,670,670,671,670,285
|
|
20240312,090800,4386448,670,673,673,670,3948
|
|
20240312,090700,1738322,673,672,673,672,258
|
|
20240312,090600,1564938,672,672,672,672,253
|
|
20240312,090500,1394922,672,672,672,672,1117
|
|
20240312,090400,644298,672,673,673,671,37
|
|
20240312,090300,619432,673,673,673,672,376
|
|
20240312,090200,366755,673,673,673,673,9
|
|
20240312,090100,360698,673,674,674,673,7
|
|
20240312,090000,355986,675,677,677,675,526
|