698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,203500,208171107,659,659,659,659,3008
|
|
20240313,203400,208171107,659,659,659,659,0
|
|
20240313,203300,208171107,659,659,659,659,0
|
|
20240313,203200,208171107,659,659,659,659,0
|
|
20240313,203100,208171107,659,659,659,659,0
|
|
20240313,203000,208171107,659,659,659,659,0
|
|
20240313,202900,208171107,659,659,659,659,0
|
|
20240313,202800,208171107,659,659,659,659,0
|
|
20240313,202700,208171107,659,659,659,659,0
|
|
20240313,202600,208171107,659,659,659,659,0
|
|
20240313,202500,208171107,659,659,659,659,0
|
|
20240313,202400,208171107,659,659,659,659,0
|
|
20240313,202300,208171107,659,659,659,659,0
|
|
20240313,202200,208171107,659,659,659,659,0
|
|
20240313,202100,208171107,659,659,659,659,0
|
|
20240313,202000,208171107,659,659,659,659,0
|
|
20240313,201900,208171107,659,659,659,659,0
|
|
20240313,201800,208171107,659,659,659,659,0
|
|
20240313,201700,208171107,659,659,659,659,0
|
|
20240313,201600,208171107,659,659,659,659,0
|
|
20240313,201500,208171107,659,659,659,659,0
|
|
20240313,201400,208171107,659,659,659,659,0
|
|
20240313,201300,208171107,659,659,659,659,0
|
|
20240313,201200,208171107,659,659,659,659,0
|
|
20240313,201100,208171107,659,659,659,659,0
|
|
20240313,201000,208171107,659,659,659,659,0
|
|
20240313,200900,208171107,659,659,659,659,0
|
|
20240313,200800,208171107,659,659,659,659,0
|
|
20240313,200700,208171107,659,659,659,659,0
|
|
20240313,200600,208171107,659,659,659,659,0
|
|
20240313,200500,208171107,659,659,659,659,3008
|
|
20240313,200400,208171107,659,659,659,659,0
|
|
20240313,200300,208171107,659,659,659,659,0
|
|
20240313,200200,208171107,659,659,659,659,0
|
|
20240313,200100,208171107,659,659,659,659,0
|
|
20240313,200000,208171107,659,659,659,659,0
|
|
20240313,195900,208171107,659,659,659,659,0
|
|
20240313,195800,208171107,659,659,659,659,0
|
|
20240313,195700,208171107,659,659,659,659,0
|
|
20240313,195600,208171107,659,659,659,659,0
|
|
20240313,195500,208171107,659,659,659,659,0
|
|
20240313,195400,208171107,659,659,659,659,0
|
|
20240313,195300,208171107,659,659,659,659,0
|
|
20240313,195200,208171107,659,659,659,659,0
|
|
20240313,195100,208171107,659,659,659,659,0
|
|
20240313,195000,208171107,659,659,659,659,0
|
|
20240313,194900,208171107,659,659,659,659,0
|
|
20240313,194800,208171107,659,659,659,659,0
|
|
20240313,194700,208171107,659,659,659,659,0
|
|
20240313,194600,208171107,659,659,659,659,0
|
|
20240313,194500,208171107,659,659,659,659,0
|
|
20240313,194400,208171107,659,659,659,659,0
|
|
20240313,194300,208171107,659,659,659,659,0
|
|
20240313,194200,208171107,659,659,659,659,0
|
|
20240313,194100,208171107,659,659,659,659,0
|
|
20240313,194000,208171107,659,659,659,659,0
|
|
20240313,193900,208171107,659,659,659,659,0
|
|
20240313,193800,208171107,659,659,659,659,0
|
|
20240313,193700,208171107,659,659,659,659,0
|
|
20240313,193600,208171107,659,659,659,659,0
|
|
20240313,193500,208171107,659,659,659,659,3008
|
|
20240313,193400,208171107,659,659,659,659,0
|
|
20240313,193300,208171107,659,659,659,659,0
|
|
20240313,193200,208171107,659,659,659,659,0
|
|
20240313,193100,208171107,659,659,659,659,0
|
|
20240313,193000,208171107,659,659,659,659,0
|
|
20240313,192900,208171107,659,659,659,659,0
|
|
20240313,192800,208171107,659,659,659,659,0
|
|
20240313,192700,208171107,659,659,659,659,0
|
|
20240313,192600,208171107,659,659,659,659,0
|
|
20240313,192500,208171107,659,659,659,659,0
|
|
20240313,192400,208171107,659,659,659,659,0
|
|
20240313,192300,208171107,659,659,659,659,0
|
|
20240313,192200,208171107,659,659,659,659,0
|
|
20240313,192100,208171107,659,659,659,659,0
|
|
20240313,192000,208171107,659,659,659,659,0
|
|
20240313,191900,208171107,659,659,659,659,0
|
|
20240313,191800,208171107,659,659,659,659,0
|
|
20240313,191700,208171107,659,659,659,659,0
|
|
20240313,191600,208171107,659,659,659,659,0
|
|
20240313,191500,208171107,659,659,659,659,0
|
|
20240313,191400,208171107,659,659,659,659,0
|
|
20240313,191300,208171107,659,659,659,659,0
|
|
20240313,191200,208171107,659,659,659,659,0
|
|
20240313,191100,208171107,659,659,659,659,0
|
|
20240313,191000,208171107,659,659,659,659,0
|
|
20240313,190900,208171107,659,659,659,659,0
|
|
20240313,190800,208171107,659,659,659,659,0
|
|
20240313,190700,208171107,659,659,659,659,0
|
|
20240313,190600,208171107,659,659,659,659,0
|
|
20240313,190500,208171107,659,659,659,659,3008
|
|
20240313,190400,208171107,659,659,659,659,0
|
|
20240313,190300,208171107,659,659,659,659,0
|
|
20240313,190200,208171107,659,659,659,659,0
|
|
20240313,190100,208171107,659,659,659,659,0
|
|
20240313,190000,208171107,659,659,659,659,0
|
|
20240313,185900,208171107,659,659,659,659,0
|
|
20240313,185800,208171107,659,659,659,659,0
|
|
20240313,185700,208171107,659,659,659,659,0
|
|
20240313,185600,208171107,659,659,659,659,0
|
|
20240313,185500,208171107,659,659,659,659,0
|
|
20240313,185400,208171107,659,659,659,659,0
|
|
20240313,185300,208171107,659,659,659,659,0
|
|
20240313,185200,208171107,659,659,659,659,0
|
|
20240313,185100,208171107,659,659,659,659,0
|
|
20240313,185000,208171107,659,659,659,659,0
|
|
20240313,184900,208171107,659,659,659,659,0
|
|
20240313,184800,208171107,659,659,659,659,0
|
|
20240313,184700,208171107,659,659,659,659,0
|
|
20240313,184600,208171107,659,659,659,659,0
|
|
20240313,184500,208171107,659,659,659,659,0
|
|
20240313,184400,208171107,659,659,659,659,0
|
|
20240313,184300,208171107,659,659,659,659,0
|
|
20240313,184200,208171107,659,659,659,659,0
|
|
20240313,184100,208171107,659,659,659,659,0
|
|
20240313,184000,208171107,659,659,659,659,0
|
|
20240313,183900,208171107,659,659,659,659,0
|
|
20240313,183800,208171107,659,659,659,659,0
|
|
20240313,183700,208171107,659,659,659,659,0
|
|
20240313,183600,208171107,659,659,659,659,0
|
|
20240313,183500,208171107,659,659,659,659,3008
|
|
20240313,183400,208171107,659,659,659,659,0
|
|
20240313,183300,208171107,659,659,659,659,0
|
|
20240313,183200,208171107,659,659,659,659,0
|
|
20240313,183100,208171107,659,659,659,659,0
|
|
20240313,183000,208171107,659,659,659,659,0
|
|
20240313,182900,208171107,659,659,659,659,0
|
|
20240313,182800,208171107,659,659,659,659,0
|
|
20240313,182700,208171107,659,659,659,659,0
|
|
20240313,182600,208171107,659,659,659,659,0
|
|
20240313,182500,208171107,659,659,659,659,0
|
|
20240313,182400,208171107,659,659,659,659,0
|
|
20240313,182300,208171107,659,659,659,659,0
|
|
20240313,182200,208171107,659,659,659,659,0
|
|
20240313,182100,208171107,659,659,659,659,0
|
|
20240313,182000,208171107,659,659,659,659,0
|
|
20240313,181900,208171107,659,659,659,659,0
|
|
20240313,181800,208171107,659,659,659,659,0
|
|
20240313,181700,208171107,659,659,659,659,0
|
|
20240313,181600,208171107,659,659,659,659,0
|
|
20240313,181500,208171107,659,659,659,659,0
|
|
20240313,181400,208171107,659,659,659,659,0
|
|
20240313,181300,208171107,659,659,659,659,0
|
|
20240313,181200,208171107,659,659,659,659,0
|
|
20240313,181100,208171107,659,659,659,659,0
|
|
20240313,181000,208171107,659,659,659,659,0
|
|
20240313,180900,208171107,659,659,659,659,0
|
|
20240313,180800,208171107,659,659,659,659,0
|
|
20240313,180700,208171107,659,659,659,659,0
|
|
20240313,180600,208171107,659,659,659,659,0
|
|
20240313,180500,208171107,659,659,659,659,3008
|
|
20240313,180400,208171107,659,659,659,659,0
|
|
20240313,180300,208171107,659,659,659,659,0
|
|
20240313,180200,208171107,659,659,659,659,0
|
|
20240313,180100,208171107,659,659,659,659,0
|
|
20240313,180000,208171107,659,659,659,659,0
|
|
20240313,175900,208171107,659,659,659,659,0
|
|
20240313,175800,208171107,659,659,659,659,0
|
|
20240313,175700,208171107,659,659,659,659,0
|
|
20240313,175600,208171107,659,659,659,659,0
|
|
20240313,175500,208171107,659,659,659,659,0
|
|
20240313,175400,208171107,659,659,659,659,0
|
|
20240313,175300,208171107,659,659,659,659,0
|
|
20240313,175200,208171107,659,659,659,659,0
|
|
20240313,175100,208171107,659,659,659,659,0
|
|
20240313,175000,208171107,659,659,659,659,0
|
|
20240313,174900,208171107,659,659,659,659,0
|
|
20240313,174800,208171107,659,659,659,659,0
|
|
20240313,174700,208171107,659,659,659,659,0
|
|
20240313,174600,208171107,659,659,659,659,0
|
|
20240313,174500,208171107,659,659,659,659,0
|
|
20240313,174400,208171107,659,659,659,659,0
|
|
20240313,174300,208171107,659,659,659,659,0
|
|
20240313,174200,208171107,659,659,659,659,0
|
|
20240313,174100,208171107,659,659,659,659,0
|
|
20240313,174000,208171107,659,659,659,659,0
|
|
20240313,173900,208171107,659,659,659,659,0
|
|
20240313,173800,208171107,659,659,659,659,0
|
|
20240313,173700,208171107,659,659,659,659,0
|
|
20240313,173600,208171107,659,659,659,659,0
|
|
20240313,173500,208171107,659,659,659,659,3008
|
|
20240313,173400,208171107,659,659,659,659,0
|
|
20240313,173300,208171107,659,659,659,659,0
|
|
20240313,173200,208171107,659,659,659,659,0
|
|
20240313,173100,208171107,659,659,659,659,0
|
|
20240313,173000,208171107,659,659,659,659,0
|
|
20240313,172900,208171107,659,659,659,659,0
|
|
20240313,172800,208171107,659,659,659,659,0
|
|
20240313,172700,208171107,659,659,659,659,0
|
|
20240313,172600,208171107,659,659,659,659,0
|
|
20240313,172500,208171107,659,659,659,659,0
|
|
20240313,172400,208171107,659,659,659,659,0
|
|
20240313,172300,208171107,659,659,659,659,0
|
|
20240313,172200,208171107,659,659,659,659,0
|
|
20240313,172100,208171107,659,659,659,659,0
|
|
20240313,172000,208171107,659,659,659,659,0
|
|
20240313,171900,208171107,659,659,659,659,0
|
|
20240313,171800,208171107,659,659,659,659,0
|
|
20240313,171700,208171107,659,659,659,659,0
|
|
20240313,171600,208171107,659,659,659,659,0
|
|
20240313,171500,208171107,659,659,659,659,0
|
|
20240313,171400,208171107,659,659,659,659,0
|
|
20240313,171300,208171107,659,659,659,659,0
|
|
20240313,171200,208171107,659,659,659,659,0
|
|
20240313,171100,208171107,659,659,659,659,0
|
|
20240313,171000,208171107,659,659,659,659,0
|
|
20240313,170900,208171107,659,659,659,659,0
|
|
20240313,170800,208171107,659,659,659,659,0
|
|
20240313,170700,208171107,659,659,659,659,0
|
|
20240313,170600,208171107,659,659,659,659,0
|
|
20240313,170500,208171107,659,659,659,659,3008
|
|
20240313,170400,208171107,659,659,659,659,0
|
|
20240313,170300,208171107,659,659,659,659,0
|
|
20240313,170200,208171107,659,659,659,659,0
|
|
20240313,170100,208171107,659,659,659,659,0
|
|
20240313,170000,208171107,659,659,659,659,0
|
|
20240313,165900,208171107,659,659,659,659,0
|
|
20240313,165800,208171107,659,659,659,659,0
|
|
20240313,165700,208171107,659,659,659,659,0
|
|
20240313,165600,208171107,659,659,659,659,0
|
|
20240313,165500,208171107,659,659,659,659,0
|
|
20240313,165400,208171107,659,659,659,659,0
|
|
20240313,165300,208171107,659,659,659,659,0
|
|
20240313,165200,208171107,659,659,659,659,0
|
|
20240313,165100,208171107,659,659,659,659,0
|
|
20240313,165000,208171107,659,659,659,659,0
|
|
20240313,164900,208171107,659,659,659,659,0
|
|
20240313,164800,208171107,659,659,659,659,0
|
|
20240313,164700,208171107,659,659,659,659,0
|
|
20240313,164600,208171107,659,659,659,659,0
|
|
20240313,164500,208171107,659,659,659,659,0
|
|
20240313,164400,208171107,659,659,659,659,0
|
|
20240313,164300,208171107,659,659,659,659,0
|
|
20240313,164200,208171107,659,659,659,659,0
|
|
20240313,164100,208171107,659,659,659,659,0
|
|
20240313,164000,208171107,659,659,659,659,0
|
|
20240313,163900,208171107,659,659,659,659,0
|
|
20240313,163800,208171107,659,659,659,659,0
|
|
20240313,163700,208171107,659,659,659,659,0
|
|
20240313,163600,208171107,659,659,659,659,0
|
|
20240313,163500,208171107,659,659,659,659,3008
|
|
20240313,163400,208171107,659,659,659,659,0
|
|
20240313,163300,208171107,659,659,659,659,0
|
|
20240313,163200,208171107,659,659,659,659,0
|
|
20240313,163100,208171107,659,659,659,659,0
|
|
20240313,163000,208171107,659,659,659,659,0
|
|
20240313,162900,208171107,659,659,659,659,0
|
|
20240313,162800,208171107,659,659,659,659,0
|
|
20240313,162700,208171107,659,659,659,659,0
|
|
20240313,162600,208171107,659,659,659,659,0
|
|
20240313,162500,208171107,659,659,659,659,0
|
|
20240313,162400,208171107,659,659,659,659,0
|
|
20240313,162300,208171107,659,659,659,659,0
|
|
20240313,162200,208171107,659,659,659,659,0
|
|
20240313,162100,208171107,659,659,659,659,0
|
|
20240313,162000,208171107,659,659,659,659,0
|
|
20240313,161900,208171107,659,659,659,659,0
|
|
20240313,161800,208171107,659,659,659,659,0
|
|
20240313,161700,208171107,659,659,659,659,0
|
|
20240313,161600,208171107,659,659,659,659,0
|
|
20240313,161500,208171107,659,659,659,659,0
|
|
20240313,161400,208171107,659,659,659,659,0
|
|
20240313,161300,208171107,659,659,659,659,0
|
|
20240313,161200,208171107,659,659,659,659,0
|
|
20240313,161100,208171107,659,659,659,659,0
|
|
20240313,161000,208171107,659,659,659,659,0
|
|
20240313,160900,208171107,659,659,659,659,0
|
|
20240313,160800,208171107,659,659,659,659,0
|
|
20240313,160700,208171107,659,659,659,659,0
|
|
20240313,160600,208171107,659,659,659,659,0
|
|
20240313,160500,208171107,659,659,659,659,3008
|
|
20240313,160400,208171107,659,659,659,659,0
|
|
20240313,160300,208171107,659,659,659,659,0
|
|
20240313,160200,208171107,659,659,659,659,0
|
|
20240313,160100,208171107,659,659,659,659,0
|
|
20240313,160000,208171107,659,659,659,659,0
|
|
20240313,155900,208171107,659,659,659,659,0
|
|
20240313,155800,208171107,659,659,659,659,0
|
|
20240313,155700,208171107,659,659,659,659,0
|
|
20240313,155600,208171107,659,659,659,659,0
|
|
20240313,155500,208171107,659,659,659,659,0
|
|
20240313,155400,208171107,659,659,659,659,0
|
|
20240313,155300,208171107,659,659,659,659,0
|
|
20240313,155200,208171107,659,659,659,659,0
|
|
20240313,155100,208171107,659,659,659,659,0
|
|
20240313,155000,208171107,659,659,659,659,0
|
|
20240313,154900,208171107,659,659,659,659,0
|
|
20240313,154800,208171107,659,659,659,659,0
|
|
20240313,154700,208171107,659,659,659,659,0
|
|
20240313,154600,208171107,659,659,659,659,0
|
|
20240313,154500,208171107,659,659,659,659,0
|
|
20240313,154400,208171107,659,659,659,659,0
|
|
20240313,154300,208171107,659,659,659,659,0
|
|
20240313,154200,208171107,659,659,659,659,0
|
|
20240313,154100,208171107,659,659,659,659,0
|
|
20240313,154000,208171107,659,659,659,659,0
|
|
20240313,153900,208171107,659,659,659,659,0
|
|
20240313,153800,208171107,659,659,659,659,0
|
|
20240313,153700,208171107,659,659,659,659,0
|
|
20240313,153600,208171107,659,659,659,659,0
|
|
20240313,153500,208171107,659,659,659,659,3008
|
|
20240313,153400,208171107,659,659,659,659,0
|
|
20240313,153300,208171107,659,659,659,659,0
|
|
20240313,153200,208171107,659,659,659,659,0
|
|
20240313,153100,208171107,659,659,659,659,0
|
|
20240313,153000,208171107,659,659,659,659,3008
|
|
20240313,152900,206188835,659,659,659,659,0
|
|
20240313,152800,206188835,659,659,659,659,0
|
|
20240313,152700,206188835,659,659,659,659,0
|
|
20240313,152600,206188835,659,659,659,659,0
|
|
20240313,152500,206188835,659,659,659,659,0
|
|
20240313,152400,206188835,659,659,659,659,0
|
|
20240313,152300,206188835,659,659,659,659,0
|
|
20240313,152200,206188835,659,659,659,659,0
|
|
20240313,152100,206188835,659,659,659,659,0
|
|
20240313,152000,206188835,659,659,659,659,0
|
|
20240313,151900,206188835,659,659,659,659,7
|
|
20240313,151800,206184222,659,659,659,659,0
|
|
20240313,151700,206184222,659,659,659,659,0
|
|
20240313,151600,206184222,659,659,659,659,0
|
|
20240313,151500,206184222,659,659,659,659,76
|
|
20240313,151400,206134138,659,659,659,659,10
|
|
20240313,151300,206127548,659,659,659,659,0
|
|
20240313,151200,206127548,659,659,659,659,848
|
|
20240313,151100,205568716,655,655,655,655,0
|
|
20240313,151000,205568716,655,655,655,655,0
|
|
20240313,150900,205568716,655,655,655,655,0
|
|
20240313,150800,205568716,655,655,655,655,0
|
|
20240313,150700,205568716,655,655,655,655,0
|
|
20240313,150600,205568716,655,658,658,655,114
|
|
20240313,150500,205493892,658,658,658,658,0
|
|
20240313,150400,205493892,658,658,658,658,0
|
|
20240313,150300,205493892,658,658,658,658,0
|
|
20240313,150200,205493892,658,658,658,658,1
|
|
20240313,150100,205493234,659,659,659,659,50
|
|
20240313,150000,205460284,660,660,660,660,0
|
|
20240313,145900,205460284,660,660,660,660,0
|
|
20240313,145800,205460284,660,660,660,660,0
|
|
20240313,145700,205460284,660,659,660,659,110
|
|
20240313,145600,205387784,654,659,659,654,1352
|
|
20240313,145500,204502283,659,659,659,659,0
|
|
20240313,145400,204502283,659,659,659,659,0
|
|
20240313,145300,204502283,659,659,659,659,7800
|
|
20240313,145200,199362083,658,658,658,658,575
|
|
20240313,145100,198983733,658,658,658,658,0
|
|
20240313,145000,198983733,658,658,658,658,0
|
|
20240313,144900,198983733,658,658,658,658,4
|
|
20240313,144800,198981101,657,657,657,657,100
|
|
20240313,144700,198915401,657,657,657,657,500
|
|
20240313,144600,198586901,659,659,659,659,0
|
|
20240313,144500,198586901,659,659,659,659,100
|
|
20240313,144400,198521001,659,657,659,657,11114
|
|
20240313,144300,191200004,657,657,657,657,293
|
|
20240313,144200,191007503,657,657,657,657,0
|
|
20240313,144100,191007503,657,657,657,657,1000
|
|
20240313,144000,190350503,657,657,657,657,144
|
|
20240313,143900,190255895,657,656,657,656,1700
|
|
20240313,143800,189139695,656,656,656,656,0
|
|
20240313,143700,189139695,656,656,656,656,0
|
|
20240313,143600,189139695,656,656,656,656,2000
|
|
20240313,143500,187827695,656,656,656,656,1000
|
|
20240313,143400,187171695,656,656,657,656,202
|
|
20240313,143300,187039181,652,652,652,652,0
|
|
20240313,143200,187039181,652,654,654,652,6265
|
|
20240313,143100,182946746,654,653,654,653,42
|
|
20240313,143000,182919279,654,654,654,654,0
|
|
20240313,142900,182919279,654,654,654,654,2217
|
|
20240313,142800,181469361,654,654,654,654,1470
|
|
20240313,142700,180507981,654,654,654,654,1013
|
|
20240313,142600,179845479,655,655,655,655,0
|
|
20240313,142500,179845479,655,655,655,655,632
|
|
20240313,142400,179431519,655,656,656,655,2104
|
|
20240313,142300,178053379,656,656,656,656,10
|
|
20240313,142200,178046819,656,656,656,656,0
|
|
20240313,142100,178046819,656,656,656,656,166
|
|
20240313,142000,177937923,656,656,656,656,1
|
|
20240313,141900,177937267,656,656,656,656,2
|
|
20240313,141800,177935955,656,656,656,656,3
|
|
20240313,141700,177933987,656,656,656,656,0
|
|
20240313,141600,177933987,656,656,656,656,4
|
|
20240313,141500,177931363,656,656,656,656,820
|
|
20240313,141400,177393443,656,656,656,656,0
|
|
20240313,141300,177393443,656,656,656,656,0
|
|
20240313,141200,177393443,656,656,656,656,0
|
|
20240313,141100,177393443,656,656,656,656,200
|
|
20240313,141000,177262243,656,654,656,654,1400
|
|
20240313,140900,176346243,654,654,654,654,607
|
|
20240313,140800,175949265,654,655,655,654,21135
|
|
20240313,140700,162107440,656,656,656,656,0
|
|
20240313,140600,162107440,656,656,656,656,200
|
|
20240313,140500,161976240,655,655,655,655,85
|
|
20240313,140400,161920565,656,656,656,656,0
|
|
20240313,140300,161920565,656,656,656,656,0
|
|
20240313,140200,161920565,656,656,656,656,1573
|
|
20240313,140100,160888677,658,658,658,658,0
|
|
20240313,140000,160888677,658,658,658,658,0
|
|
20240313,135900,160888677,658,658,658,658,20
|
|
20240313,135800,160875517,656,656,656,656,0
|
|
20240313,135700,160875517,656,656,656,656,43
|
|
20240313,135600,160847309,656,656,656,656,0
|
|
20240313,135500,160847309,656,656,656,656,27
|
|
20240313,135400,160829597,655,657,657,655,8000
|
|
20240313,135300,155583081,656,657,657,656,1000
|
|
20240313,135200,154926113,657,657,657,657,0
|
|
20240313,135100,154926113,657,657,657,657,0
|
|
20240313,135000,154926113,657,658,658,657,2092
|
|
20240313,134900,153551664,658,658,658,658,42
|
|
20240313,134800,153524028,658,658,658,658,3
|
|
20240313,134700,153522054,658,658,658,658,250
|
|
20240313,134600,153357554,658,658,658,658,747
|
|
20240313,134500,152866028,658,658,658,658,273
|
|
20240313,134400,152686394,658,658,658,658,374
|
|
20240313,134300,152440302,658,658,658,658,466
|
|
20240313,134200,152133674,657,657,657,657,0
|
|
20240313,134100,152133674,657,657,657,657,118
|
|
20240313,134000,152056148,657,657,657,657,10
|
|
20240313,133900,152049578,657,657,657,657,100
|
|
20240313,133800,151983878,656,656,656,656,119
|
|
20240313,133700,151905814,656,656,656,656,0
|
|
20240313,133600,151905814,656,656,656,656,0
|
|
20240313,133500,151905814,656,656,656,656,485
|
|
20240313,133400,151587654,657,657,657,656,3525
|
|
20240313,133300,149275214,657,657,657,657,32
|
|
20240313,133200,149254190,657,657,657,657,83
|
|
20240313,133100,149199659,657,657,657,657,1475
|
|
20240313,133000,148230584,657,657,657,657,76
|
|
20240313,132900,148180652,658,658,658,658,0
|
|
20240313,132800,148180652,658,658,658,658,0
|
|
20240313,132700,148180652,658,658,658,658,20
|
|
20240313,132600,148167492,657,657,657,657,0
|
|
20240313,132500,148167492,657,657,657,657,0
|
|
20240313,132400,148167492,657,657,657,657,0
|
|
20240313,132300,148167492,657,657,657,657,0
|
|
20240313,132200,148167492,657,657,657,657,0
|
|
20240313,132100,148167492,657,657,657,657,1270
|
|
20240313,132000,147333102,657,657,657,657,1033
|
|
20240313,131900,146654421,657,658,658,657,9696
|
|
20240313,131800,140278350,658,658,658,658,1
|
|
20240313,131700,140277692,657,658,658,657,13040
|
|
20240313,131600,131706198,658,658,658,658,1507
|
|
20240313,131500,130714592,658,659,659,658,51
|
|
20240313,131400,130680984,658,658,658,658,0
|
|
20240313,131300,130680984,658,658,658,658,0
|
|
20240313,131200,130680984,658,658,658,658,5
|
|
20240313,131100,130677694,658,658,658,658,22
|
|
20240313,131000,130663218,659,659,659,658,620
|
|
20240313,130900,130254657,659,659,659,659,0
|
|
20240313,130800,130254657,659,659,659,659,0
|
|
20240313,130700,130254657,659,659,659,659,6
|
|
20240313,130600,130250703,659,659,659,659,0
|
|
20240313,130500,130250703,659,658,659,658,2
|
|
20240313,130400,130249386,659,659,659,659,9
|
|
20240313,130300,130243455,659,659,659,659,1
|
|
20240313,130200,130242796,658,658,658,658,13
|
|
20240313,130100,130234242,660,660,660,660,160
|
|
20240313,130000,130128642,659,659,659,659,879
|
|
20240313,125900,129549381,659,659,659,659,3001
|
|
20240313,125800,127571722,660,660,660,660,0
|
|
20240313,125700,127571722,660,659,660,659,1001
|
|
20240313,125600,126911063,659,659,659,659,5001
|
|
20240313,125500,123615404,660,659,660,659,2
|
|
20240313,125400,123614085,659,660,660,659,37
|
|
20240313,125300,123589666,660,660,660,660,0
|
|
20240313,125200,123589666,660,659,660,659,2
|
|
20240313,125100,123588347,659,659,659,659,2
|
|
20240313,125000,123587029,660,660,660,659,11
|
|
20240313,124900,123579772,659,660,660,659,51
|
|
20240313,124800,123546113,660,659,660,659,2
|
|
20240313,124700,123544794,659,659,659,659,0
|
|
20240313,124600,123544794,659,659,659,659,58
|
|
20240313,124500,123506572,659,659,659,659,0
|
|
20240313,124400,123506572,659,659,659,659,0
|
|
20240313,124300,123506572,659,659,659,659,1
|
|
20240313,124200,123505913,659,659,659,659,0
|
|
20240313,124100,123505913,659,659,659,659,34
|
|
20240313,124000,123483507,659,659,659,659,0
|
|
20240313,123900,123483507,659,659,659,659,0
|
|
20240313,123800,123483507,659,659,659,659,21
|
|
20240313,123700,123469668,658,658,658,658,0
|
|
20240313,123600,123469668,658,658,658,658,3974
|
|
20240313,123500,120854776,659,659,659,659,4649
|
|
20240313,123400,117791085,660,660,660,660,0
|
|
20240313,123300,117791085,660,660,660,660,1387
|
|
20240313,123200,116875665,661,661,661,661,300
|
|
20240313,123100,116677365,662,662,662,662,0
|
|
20240313,123000,116677365,662,662,662,662,0
|
|
20240313,122900,116677365,662,662,662,662,5
|
|
20240313,122800,116674055,660,660,660,660,0
|
|
20240313,122700,116674055,660,660,660,660,0
|
|
20240313,122600,116674055,660,660,660,660,0
|
|
20240313,122500,116674055,660,660,660,660,0
|
|
20240313,122400,116674055,660,660,660,660,38
|
|
20240313,122300,116648975,661,662,662,661,1044
|
|
20240313,122200,115957878,660,660,660,660,1
|
|
20240313,122100,115957218,659,659,659,659,0
|
|
20240313,122000,115957218,659,659,659,659,0
|
|
20240313,121900,115957218,659,659,659,659,0
|
|
20240313,121800,115957218,659,659,659,659,0
|
|
20240313,121700,115957218,659,659,659,659,0
|
|
20240313,121600,115957218,659,659,659,659,0
|
|
20240313,121500,115957218,659,659,659,659,0
|
|
20240313,121400,115957218,659,659,659,659,0
|
|
20240313,121300,115957218,659,659,659,659,5
|
|
20240313,121200,115953923,659,659,659,659,9
|
|
20240313,121100,115947992,660,660,660,660,1
|
|
20240313,121000,115947332,660,660,660,660,0
|
|
20240313,120900,115947332,660,660,660,660,0
|
|
20240313,120800,115947332,660,660,660,660,0
|
|
20240313,120700,115947332,660,660,660,660,5
|
|
20240313,120600,115944032,659,659,659,659,0
|
|
20240313,120500,115944032,659,659,659,659,0
|
|
20240313,120400,115944032,659,659,659,659,0
|
|
20240313,120300,115944032,659,659,659,659,0
|
|
20240313,120200,115944032,659,659,659,659,150
|
|
20240313,120100,115845182,659,659,659,659,249
|
|
20240313,120000,115681091,659,659,659,659,77
|
|
20240313,115900,115630348,658,658,658,658,0
|
|
20240313,115800,115630348,658,659,659,658,5593
|
|
20240313,115700,111950126,659,659,659,659,7196
|
|
20240313,115600,107207962,661,661,661,661,1046
|
|
20240313,115500,106516556,661,661,661,661,1965
|
|
20240313,115400,105217691,661,661,661,661,10
|
|
20240313,115300,105211081,661,660,661,660,30
|
|
20240313,115200,105191280,659,659,659,659,396
|
|
20240313,115100,104930316,660,660,660,660,10
|
|
20240313,115000,104923716,660,660,660,660,0
|
|
20240313,114900,104923716,660,660,660,660,5
|
|
20240313,114800,104920416,660,660,660,660,5
|
|
20240313,114700,104917116,660,660,660,660,251
|
|
20240313,114600,104751456,660,660,660,660,0
|
|
20240313,114500,104751456,660,660,660,660,1560
|
|
20240313,114400,103721856,660,660,660,660,105
|
|
20240313,114300,103652556,660,660,660,660,1010
|
|
20240313,114200,102985956,660,660,660,660,55
|
|
20240313,114100,102949656,660,660,660,660,1016
|
|
20240313,114000,102279096,658,658,658,658,0
|
|
20240313,113900,102279096,658,659,659,658,1300
|
|
20240313,113800,101423390,660,660,660,660,0
|
|
20240313,113700,101423390,660,660,660,660,10
|
|
20240313,113600,101416790,660,660,660,660,0
|
|
20240313,113500,101416790,660,660,660,660,61
|
|
20240313,113400,101376530,660,660,660,660,1005
|
|
20240313,113300,100713230,660,660,660,660,10
|
|
20240313,113200,100706630,660,660,660,660,69
|
|
20240313,113100,100661090,660,660,660,660,200
|
|
20240313,113000,100529090,661,661,661,661,0
|
|
20240313,112900,100529090,661,661,661,661,15
|
|
20240313,112800,100519175,661,661,661,661,5
|
|
20240313,112700,100515870,661,660,661,660,2
|
|
20240313,112600,100514549,660,660,660,660,2
|
|
20240313,112500,100513229,660,662,662,660,58
|
|
20240313,112400,100474902,662,662,662,662,5
|
|
20240313,112300,100471592,662,662,662,662,5
|
|
20240313,112200,100468282,658,658,658,658,0
|
|
20240313,112100,100468282,658,658,658,658,0
|
|
20240313,112000,100468282,658,658,658,658,0
|
|
20240313,111900,100468282,658,661,661,658,10000
|
|
20240313,111800,93888076,662,662,662,662,0
|
|
20240313,111700,93888076,662,662,662,662,0
|
|
20240313,111600,93888076,662,662,662,662,0
|
|
20240313,111500,93888076,662,662,662,662,10
|
|
20240313,111400,93881456,663,663,663,663,0
|
|
20240313,111300,93881456,663,663,663,663,25
|
|
20240313,111200,93864881,663,663,663,663,0
|
|
20240313,111100,93864881,663,662,663,662,6
|
|
20240313,111000,93860904,663,663,663,663,0
|
|
20240313,110900,93860904,663,663,663,663,10
|
|
20240313,110800,93854274,657,663,663,657,30003
|
|
20240313,110700,74100328,663,663,663,663,128
|
|
20240313,110600,74015464,664,663,664,663,292
|
|
20240313,110500,73821858,663,663,663,663,0
|
|
20240313,110400,73821858,663,663,663,663,0
|
|
20240313,110300,73821858,663,663,663,663,3
|
|
20240313,110200,73819869,663,663,663,663,0
|
|
20240313,110100,73819869,663,664,664,663,1025
|
|
20240313,110000,73140269,663,663,663,663,70
|
|
20240313,105900,73093859,663,663,663,663,167
|
|
20240313,105800,72983138,664,663,664,663,1258
|
|
20240313,105700,72149059,663,663,663,663,0
|
|
20240313,105600,72149059,663,663,663,663,0
|
|
20240313,105500,72149059,663,663,663,663,0
|
|
20240313,105400,72149059,663,663,663,663,0
|
|
20240313,105300,72149059,663,663,663,663,0
|
|
20240313,105200,72149059,663,663,663,663,0
|
|
20240313,105100,72149059,663,662,663,661,5002
|
|
20240313,105000,68841712,663,663,663,663,0
|
|
20240313,104900,68841712,663,663,663,663,121
|
|
20240313,104800,68761489,663,663,663,663,50
|
|
20240313,104700,68728339,662,662,662,662,0
|
|
20240313,104600,68728339,662,662,662,662,0
|
|
20240313,104500,68728339,662,662,662,662,2037
|
|
20240313,104400,67379845,661,661,661,661,0
|
|
20240313,104300,67379845,661,662,662,661,51
|
|
20240313,104200,67346084,662,661,662,661,349
|
|
20240313,104100,67115332,661,661,661,661,149
|
|
20240313,104000,67016843,661,660,661,660,906
|
|
20240313,103900,66417982,661,660,661,660,106
|
|
20240313,103800,66347921,660,662,662,660,38
|
|
20240313,103700,66322801,663,663,663,663,0
|
|
20240313,103600,66322801,663,661,663,659,1032
|
|
20240313,103500,65642314,660,660,660,660,0
|
|
20240313,103400,65642314,660,660,660,660,113
|
|
20240313,103300,65567734,660,660,660,660,116
|
|
20240313,103200,65491174,659,659,659,659,0
|
|
20240313,103100,65491174,659,659,659,659,0
|
|
20240313,103000,65491174,659,659,659,659,0
|
|
20240313,102900,65491174,659,659,659,659,0
|
|
20240313,102800,65491174,659,659,660,659,502
|
|
20240313,102700,65160355,660,660,660,660,20
|
|
20240313,102600,65147155,660,659,660,659,451
|
|
20240313,102500,64849695,659,659,659,659,100
|
|
20240313,102400,64783795,659,659,659,659,1001
|
|
20240313,102300,64124136,660,660,660,660,11
|
|
20240313,102200,64116876,660,660,660,660,1
|
|
20240313,102100,64116216,660,660,660,660,300
|
|
20240313,102000,63918216,660,660,660,660,100
|
|
20240313,101900,63852216,660,660,660,660,0
|
|
20240313,101800,63852216,660,660,660,660,0
|
|
20240313,101700,63852216,660,660,660,660,5060
|
|
20240313,101600,60512616,660,660,660,660,363
|
|
20240313,101500,60273036,660,660,660,660,5
|
|
20240313,101400,60269736,659,662,662,659,22518
|
|
20240313,101300,45417528,662,662,662,662,0
|
|
20240313,101200,45417528,662,662,662,662,0
|
|
20240313,101100,45417528,662,661,662,661,800
|
|
20240313,101000,44888328,660,660,660,660,0
|
|
20240313,100900,44888328,660,661,661,660,300
|
|
20240313,100800,44690228,662,662,662,662,0
|
|
20240313,100700,44690228,662,660,662,660,600
|
|
20240313,100600,44294028,660,663,663,660,600
|
|
20240313,100500,43897722,664,664,664,664,0
|
|
20240313,100400,43897722,664,664,664,664,200
|
|
20240313,100300,43764922,659,659,659,659,0
|
|
20240313,100200,43764922,659,659,659,659,0
|
|
20240313,100100,43764922,659,661,661,659,5000
|
|
20240313,100000,40464958,660,660,660,660,800
|
|
20240313,095900,39936958,660,660,660,660,391
|
|
20240313,095800,39678898,659,659,659,659,1500
|
|
20240313,095700,38690398,659,659,659,659,1000
|
|
20240313,095600,38031398,660,660,660,660,504
|
|
20240313,095500,37698758,660,660,660,660,10
|
|
20240313,095400,37692158,659,661,661,659,448
|
|
20240313,095300,37396770,661,659,661,659,2642
|
|
20240313,095200,35652408,660,660,660,659,3356
|
|
20240313,095100,33440679,660,660,660,660,201
|
|
20240313,095000,33308019,660,660,660,660,1898
|
|
20240313,094900,32055339,660,660,660,660,2
|
|
20240313,094800,32054019,660,660,660,660,406
|
|
20240313,094700,31786059,660,660,660,659,440
|
|
20240313,094600,31495959,660,660,660,660,98
|
|
20240313,094500,31431279,660,660,660,660,702
|
|
20240313,094400,30967959,660,662,662,660,381
|
|
20240313,094300,30716208,662,661,663,661,419
|
|
20240313,094200,30439225,663,663,663,663,1
|
|
20240313,094100,30438562,663,663,663,663,75
|
|
20240313,094000,30388837,663,663,663,663,12
|
|
20240313,093900,30380881,663,663,663,663,233
|
|
20240313,093800,30226402,663,663,663,663,0
|
|
20240313,093700,30226402,663,663,663,663,783
|
|
20240313,093600,29707273,661,661,661,661,30
|
|
20240313,093500,29687443,661,660,661,660,75
|
|
20240313,093400,29637935,661,661,661,661,0
|
|
20240313,093300,29637935,661,661,661,661,102
|
|
20240313,093200,29570513,661,661,661,661,154
|
|
20240313,093100,29468719,663,662,663,658,2303
|
|
20240313,093000,27950566,663,663,663,663,507
|
|
20240313,092900,27614425,663,663,663,663,11
|
|
20240313,092800,27607132,663,662,663,662,2014
|
|
20240313,092700,26273852,663,663,663,663,0
|
|
20240313,092600,26273852,663,659,663,659,1369
|
|
20240313,092500,25368309,660,659,660,656,6801
|
|
20240313,092400,20888941,659,660,660,658,103
|
|
20240313,092300,20821065,663,657,665,657,1008
|
|
20240313,092200,20157061,657,660,660,657,3101
|
|
20240313,092100,18116675,660,660,660,660,182
|
|
20240313,092000,17996555,660,665,665,660,2046
|
|
20240313,091900,16645965,666,662,666,660,10325
|
|
20240313,091800,9828848,662,667,667,662,1081
|
|
20240313,091700,9113196,667,667,667,667,100
|
|
20240313,091600,9046496,667,665,667,662,6250
|
|
20240313,091500,4900831,665,665,667,665,3
|
|
20240313,091400,4898834,666,667,667,666,1188
|
|
20240313,091300,4107603,667,668,668,667,100
|
|
20240313,091200,4040902,667,667,667,667,0
|
|
20240313,091100,4040902,667,667,667,667,0
|
|
20240313,091000,4040902,667,667,667,667,112
|
|
20240313,090900,3966198,667,667,667,667,0
|
|
20240313,090800,3966198,667,667,667,667,80
|
|
20240313,090700,3912838,666,666,666,666,5011
|
|
20240313,090600,575512,666,666,666,666,10
|
|
20240313,090500,568852,666,666,666,666,500
|
|
20240313,090400,235852,666,666,666,666,10
|
|
20240313,090300,229192,666,666,666,666,20
|
|
20240313,090200,215872,666,666,666,666,15
|
|
20240313,090100,205882,665,666,666,665,135
|
|
20240313,090000,115992,665,667,667,665,174
|