698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,203500,176905346,708,708,708,708,6555
|
|
20240320,203400,176905346,708,708,708,708,0
|
|
20240320,203300,176905346,708,708,708,708,0
|
|
20240320,203200,176905346,708,708,708,708,0
|
|
20240320,203100,176905346,708,708,708,708,0
|
|
20240320,203000,176905346,708,708,708,708,0
|
|
20240320,202900,176905346,708,708,708,708,0
|
|
20240320,202800,176905346,708,708,708,708,0
|
|
20240320,202700,176905346,708,708,708,708,0
|
|
20240320,202600,176905346,708,708,708,708,0
|
|
20240320,202500,176905346,708,708,708,708,0
|
|
20240320,202400,176905346,708,708,708,708,0
|
|
20240320,202300,176905346,708,708,708,708,0
|
|
20240320,202200,176905346,708,708,708,708,0
|
|
20240320,202100,176905346,708,708,708,708,0
|
|
20240320,202000,176905346,708,708,708,708,0
|
|
20240320,201900,176905346,708,708,708,708,0
|
|
20240320,201800,176905346,708,708,708,708,0
|
|
20240320,201700,176905346,708,708,708,708,0
|
|
20240320,201600,176905346,708,708,708,708,0
|
|
20240320,201500,176905346,708,708,708,708,0
|
|
20240320,201400,176905346,708,708,708,708,0
|
|
20240320,201300,176905346,708,708,708,708,0
|
|
20240320,201200,176905346,708,708,708,708,0
|
|
20240320,201100,176905346,708,708,708,708,0
|
|
20240320,201000,176905346,708,708,708,708,0
|
|
20240320,200900,176905346,708,708,708,708,0
|
|
20240320,200800,176905346,708,708,708,708,0
|
|
20240320,200700,176905346,708,708,708,708,0
|
|
20240320,200600,176905346,708,708,708,708,0
|
|
20240320,200500,176905346,708,708,708,708,6555
|
|
20240320,200400,176905346,708,708,708,708,0
|
|
20240320,200300,176905346,708,708,708,708,0
|
|
20240320,200200,176905346,708,708,708,708,0
|
|
20240320,200100,176905346,708,708,708,708,0
|
|
20240320,200000,176905346,708,708,708,708,0
|
|
20240320,195900,176905346,708,708,708,708,0
|
|
20240320,195800,176905346,708,708,708,708,0
|
|
20240320,195700,176905346,708,708,708,708,0
|
|
20240320,195600,176905346,708,708,708,708,0
|
|
20240320,195500,176905346,708,708,708,708,0
|
|
20240320,195400,176905346,708,708,708,708,0
|
|
20240320,195300,176905346,708,708,708,708,0
|
|
20240320,195200,176905346,708,708,708,708,0
|
|
20240320,195100,176905346,708,708,708,708,0
|
|
20240320,195000,176905346,708,708,708,708,0
|
|
20240320,194900,176905346,708,708,708,708,0
|
|
20240320,194800,176905346,708,708,708,708,0
|
|
20240320,194700,176905346,708,708,708,708,0
|
|
20240320,194600,176905346,708,708,708,708,0
|
|
20240320,194500,176905346,708,708,708,708,0
|
|
20240320,194400,176905346,708,708,708,708,0
|
|
20240320,194300,176905346,708,708,708,708,0
|
|
20240320,194200,176905346,708,708,708,708,0
|
|
20240320,194100,176905346,708,708,708,708,0
|
|
20240320,194000,176905346,708,708,708,708,0
|
|
20240320,193900,176905346,708,708,708,708,0
|
|
20240320,193800,176905346,708,708,708,708,0
|
|
20240320,193700,176905346,708,708,708,708,0
|
|
20240320,193600,176905346,708,708,708,708,0
|
|
20240320,193500,176905346,708,708,708,708,6555
|
|
20240320,193400,176905346,708,708,708,708,0
|
|
20240320,193300,176905346,708,708,708,708,0
|
|
20240320,193200,176905346,708,708,708,708,0
|
|
20240320,193100,176905346,708,708,708,708,0
|
|
20240320,193000,176905346,708,708,708,708,0
|
|
20240320,192900,176905346,708,708,708,708,0
|
|
20240320,192800,176905346,708,708,708,708,0
|
|
20240320,192700,176905346,708,708,708,708,0
|
|
20240320,192600,176905346,708,708,708,708,0
|
|
20240320,192500,176905346,708,708,708,708,0
|
|
20240320,192400,176905346,708,708,708,708,0
|
|
20240320,192300,176905346,708,708,708,708,0
|
|
20240320,192200,176905346,708,708,708,708,0
|
|
20240320,192100,176905346,708,708,708,708,0
|
|
20240320,192000,176905346,708,708,708,708,0
|
|
20240320,191900,176905346,708,708,708,708,0
|
|
20240320,191800,176905346,708,708,708,708,0
|
|
20240320,191700,176905346,708,708,708,708,0
|
|
20240320,191600,176905346,708,708,708,708,0
|
|
20240320,191500,176905346,708,708,708,708,0
|
|
20240320,191400,176905346,708,708,708,708,0
|
|
20240320,191300,176905346,708,708,708,708,0
|
|
20240320,191200,176905346,708,708,708,708,0
|
|
20240320,191100,176905346,708,708,708,708,0
|
|
20240320,191000,176905346,708,708,708,708,0
|
|
20240320,190900,176905346,708,708,708,708,0
|
|
20240320,190800,176905346,708,708,708,708,0
|
|
20240320,190700,176905346,708,708,708,708,0
|
|
20240320,190600,176905346,708,708,708,708,0
|
|
20240320,190500,176905346,708,708,708,708,6555
|
|
20240320,190400,176905346,708,708,708,708,0
|
|
20240320,190300,176905346,708,708,708,708,0
|
|
20240320,190200,176905346,708,708,708,708,0
|
|
20240320,190100,176905346,708,708,708,708,0
|
|
20240320,190000,176905346,708,708,708,708,0
|
|
20240320,185900,176905346,708,708,708,708,0
|
|
20240320,185800,176905346,708,708,708,708,0
|
|
20240320,185700,176905346,708,708,708,708,0
|
|
20240320,185600,176905346,708,708,708,708,0
|
|
20240320,185500,176905346,708,708,708,708,0
|
|
20240320,185400,176905346,708,708,708,708,0
|
|
20240320,185300,176905346,708,708,708,708,0
|
|
20240320,185200,176905346,708,708,708,708,0
|
|
20240320,185100,176905346,708,708,708,708,0
|
|
20240320,185000,176905346,708,708,708,708,0
|
|
20240320,184900,176905346,708,708,708,708,0
|
|
20240320,184800,176905346,708,708,708,708,0
|
|
20240320,184700,176905346,708,708,708,708,0
|
|
20240320,184600,176905346,708,708,708,708,0
|
|
20240320,184500,176905346,708,708,708,708,0
|
|
20240320,184400,176905346,708,708,708,708,0
|
|
20240320,184300,176905346,708,708,708,708,0
|
|
20240320,184200,176905346,708,708,708,708,0
|
|
20240320,184100,176905346,708,708,708,708,0
|
|
20240320,184000,176905346,708,708,708,708,0
|
|
20240320,183900,176905346,708,708,708,708,0
|
|
20240320,183800,176905346,708,708,708,708,0
|
|
20240320,183700,176905346,708,708,708,708,0
|
|
20240320,183600,176905346,708,708,708,708,0
|
|
20240320,183500,176905346,708,708,708,708,6555
|
|
20240320,183400,176905346,708,708,708,708,0
|
|
20240320,183300,176905346,708,708,708,708,0
|
|
20240320,183200,176905346,708,708,708,708,0
|
|
20240320,183100,176905346,708,708,708,708,0
|
|
20240320,183000,176905346,708,708,708,708,0
|
|
20240320,182900,176905346,708,708,708,708,0
|
|
20240320,182800,176905346,708,708,708,708,0
|
|
20240320,182700,176905346,708,708,708,708,0
|
|
20240320,182600,176905346,708,708,708,708,0
|
|
20240320,182500,176905346,708,708,708,708,0
|
|
20240320,182400,176905346,708,708,708,708,0
|
|
20240320,182300,176905346,708,708,708,708,0
|
|
20240320,182200,176905346,708,708,708,708,0
|
|
20240320,182100,176905346,708,708,708,708,0
|
|
20240320,182000,176905346,708,708,708,708,0
|
|
20240320,181900,176905346,708,708,708,708,0
|
|
20240320,181800,176905346,708,708,708,708,0
|
|
20240320,181700,176905346,708,708,708,708,0
|
|
20240320,181600,176905346,708,708,708,708,0
|
|
20240320,181500,176905346,708,708,708,708,0
|
|
20240320,181400,176905346,708,708,708,708,0
|
|
20240320,181300,176905346,708,708,708,708,0
|
|
20240320,181200,176905346,708,708,708,708,0
|
|
20240320,181100,176905346,708,708,708,708,0
|
|
20240320,181000,176905346,708,708,708,708,0
|
|
20240320,180900,176905346,708,708,708,708,0
|
|
20240320,180800,176905346,708,708,708,708,0
|
|
20240320,180700,176905346,708,708,708,708,0
|
|
20240320,180600,176905346,708,708,708,708,0
|
|
20240320,180500,176905346,708,708,708,708,6555
|
|
20240320,180400,176905346,708,708,708,708,0
|
|
20240320,180300,176905346,708,708,708,708,0
|
|
20240320,180200,176905346,708,708,708,708,0
|
|
20240320,180100,176905346,708,708,708,708,0
|
|
20240320,180000,176905346,708,708,708,708,0
|
|
20240320,175900,176905346,708,708,708,708,0
|
|
20240320,175800,176905346,708,708,708,708,0
|
|
20240320,175700,176905346,708,708,708,708,0
|
|
20240320,175600,176905346,708,708,708,708,0
|
|
20240320,175500,176905346,708,708,708,708,0
|
|
20240320,175400,176905346,708,708,708,708,0
|
|
20240320,175300,176905346,708,708,708,708,0
|
|
20240320,175200,176905346,708,708,708,708,0
|
|
20240320,175100,176905346,708,708,708,708,0
|
|
20240320,175000,176905346,708,708,708,708,0
|
|
20240320,174900,176905346,708,708,708,708,0
|
|
20240320,174800,176905346,708,708,708,708,0
|
|
20240320,174700,176905346,708,708,708,708,0
|
|
20240320,174600,176905346,708,708,708,708,0
|
|
20240320,174500,176905346,708,708,708,708,0
|
|
20240320,174400,176905346,708,708,708,708,0
|
|
20240320,174300,176905346,708,708,708,708,0
|
|
20240320,174200,176905346,708,708,708,708,0
|
|
20240320,174100,176905346,708,708,708,708,0
|
|
20240320,174000,176905346,708,708,708,708,0
|
|
20240320,173900,176905346,708,708,708,708,0
|
|
20240320,173800,176905346,708,708,708,708,0
|
|
20240320,173700,176905346,708,708,708,708,0
|
|
20240320,173600,176905346,708,708,708,708,0
|
|
20240320,173500,176905346,708,708,708,708,6555
|
|
20240320,173400,176905346,708,708,708,708,0
|
|
20240320,173300,176905346,708,708,708,708,0
|
|
20240320,173200,176905346,708,708,708,708,0
|
|
20240320,173100,176905346,708,708,708,708,0
|
|
20240320,173000,176905346,708,708,708,708,0
|
|
20240320,172900,176905346,708,708,708,708,0
|
|
20240320,172800,176905346,708,708,708,708,0
|
|
20240320,172700,176905346,708,708,708,708,0
|
|
20240320,172600,176905346,708,708,708,708,0
|
|
20240320,172500,176905346,708,708,708,708,0
|
|
20240320,172400,176905346,708,708,708,708,0
|
|
20240320,172300,176905346,708,708,708,708,0
|
|
20240320,172200,176905346,708,708,708,708,0
|
|
20240320,172100,176905346,708,708,708,708,0
|
|
20240320,172000,176905346,708,708,708,708,0
|
|
20240320,171900,176905346,708,708,708,708,0
|
|
20240320,171800,176905346,708,708,708,708,0
|
|
20240320,171700,176905346,708,708,708,708,0
|
|
20240320,171600,176905346,708,708,708,708,0
|
|
20240320,171500,176905346,708,708,708,708,0
|
|
20240320,171400,176905346,708,708,708,708,0
|
|
20240320,171300,176905346,708,708,708,708,0
|
|
20240320,171200,176905346,708,708,708,708,0
|
|
20240320,171100,176905346,708,708,708,708,0
|
|
20240320,171000,176905346,708,708,708,708,0
|
|
20240320,170900,176905346,708,708,708,708,0
|
|
20240320,170800,176905346,708,708,708,708,0
|
|
20240320,170700,176905346,708,708,708,708,0
|
|
20240320,170600,176905346,708,708,708,708,0
|
|
20240320,170500,176905346,708,708,708,708,6555
|
|
20240320,170400,176905346,708,708,708,708,0
|
|
20240320,170300,176905346,708,708,708,708,0
|
|
20240320,170200,176905346,708,708,708,708,0
|
|
20240320,170100,176905346,708,708,708,708,0
|
|
20240320,170000,176905346,708,708,708,708,0
|
|
20240320,165900,176905346,708,708,708,708,0
|
|
20240320,165800,176905346,708,708,708,708,0
|
|
20240320,165700,176905346,708,708,708,708,0
|
|
20240320,165600,176905346,708,708,708,708,0
|
|
20240320,165500,176905346,708,708,708,708,0
|
|
20240320,165400,176905346,708,708,708,708,0
|
|
20240320,165300,176905346,708,708,708,708,0
|
|
20240320,165200,176905346,708,708,708,708,0
|
|
20240320,165100,176905346,708,708,708,708,0
|
|
20240320,165000,176905346,708,708,708,708,0
|
|
20240320,164900,176905346,708,708,708,708,0
|
|
20240320,164800,176905346,708,708,708,708,0
|
|
20240320,164700,176905346,708,708,708,708,0
|
|
20240320,164600,176905346,708,708,708,708,0
|
|
20240320,164500,176905346,708,708,708,708,0
|
|
20240320,164400,176905346,708,708,708,708,0
|
|
20240320,164300,176905346,708,708,708,708,0
|
|
20240320,164200,176905346,708,708,708,708,0
|
|
20240320,164100,176905346,708,708,708,708,0
|
|
20240320,164000,176905346,708,708,708,708,0
|
|
20240320,163900,176905346,708,708,708,708,0
|
|
20240320,163800,176905346,708,708,708,708,0
|
|
20240320,163700,176905346,708,708,708,708,0
|
|
20240320,163600,176905346,708,708,708,708,0
|
|
20240320,163500,176905346,708,708,708,708,6555
|
|
20240320,163400,176905346,708,708,708,708,0
|
|
20240320,163300,176905346,708,708,708,708,0
|
|
20240320,163200,176905346,708,708,708,708,0
|
|
20240320,163100,176905346,708,708,708,708,0
|
|
20240320,163000,176905346,708,708,708,708,0
|
|
20240320,162900,176905346,708,708,708,708,0
|
|
20240320,162800,176905346,708,708,708,708,0
|
|
20240320,162700,176905346,708,708,708,708,0
|
|
20240320,162600,176905346,708,708,708,708,0
|
|
20240320,162500,176905346,708,708,708,708,0
|
|
20240320,162400,176905346,708,708,708,708,0
|
|
20240320,162300,176905346,708,708,708,708,0
|
|
20240320,162200,176905346,708,708,708,708,0
|
|
20240320,162100,176905346,708,708,708,708,0
|
|
20240320,162000,176905346,708,708,708,708,0
|
|
20240320,161900,176905346,708,708,708,708,0
|
|
20240320,161800,176905346,708,708,708,708,0
|
|
20240320,161700,176905346,708,708,708,708,0
|
|
20240320,161600,176905346,708,708,708,708,0
|
|
20240320,161500,176905346,708,708,708,708,0
|
|
20240320,161400,176905346,708,708,708,708,0
|
|
20240320,161300,176905346,708,708,708,708,0
|
|
20240320,161200,176905346,708,708,708,708,0
|
|
20240320,161100,176905346,708,708,708,708,0
|
|
20240320,161000,176905346,708,708,708,708,0
|
|
20240320,160900,176905346,708,708,708,708,0
|
|
20240320,160800,176905346,708,708,708,708,0
|
|
20240320,160700,176905346,708,708,708,708,0
|
|
20240320,160600,176905346,708,708,708,708,0
|
|
20240320,160500,176905346,708,708,708,708,6555
|
|
20240320,160400,176905346,708,708,708,708,0
|
|
20240320,160300,176905346,708,708,708,708,0
|
|
20240320,160200,176905346,708,708,708,708,0
|
|
20240320,160100,176905346,708,708,708,708,0
|
|
20240320,160000,176905346,708,708,708,708,0
|
|
20240320,155900,176905346,708,708,708,708,0
|
|
20240320,155800,176905346,708,708,708,708,0
|
|
20240320,155700,176905346,708,708,708,708,0
|
|
20240320,155600,176905346,708,708,708,708,0
|
|
20240320,155500,176905346,708,708,708,708,0
|
|
20240320,155400,176905346,708,708,708,708,0
|
|
20240320,155300,176905346,708,708,708,708,0
|
|
20240320,155200,176905346,708,708,708,708,0
|
|
20240320,155100,176905346,708,708,708,708,0
|
|
20240320,155000,176905346,708,708,708,708,0
|
|
20240320,154900,176905346,708,708,708,708,0
|
|
20240320,154800,176905346,708,708,708,708,0
|
|
20240320,154700,176905346,708,708,708,708,0
|
|
20240320,154600,176905346,708,708,708,708,0
|
|
20240320,154500,176905346,708,708,708,708,0
|
|
20240320,154400,176905346,708,708,708,708,0
|
|
20240320,154300,176905346,708,708,708,708,0
|
|
20240320,154200,176905346,708,708,708,708,0
|
|
20240320,154100,176905346,708,708,708,708,0
|
|
20240320,154000,176905346,708,708,708,708,0
|
|
20240320,153900,176905346,708,708,708,708,0
|
|
20240320,153800,176905346,708,708,708,708,0
|
|
20240320,153700,176905346,708,708,708,708,0
|
|
20240320,153600,176905346,708,708,708,708,0
|
|
20240320,153500,176905346,708,708,708,708,6555
|
|
20240320,153400,176905346,708,708,708,708,0
|
|
20240320,153300,176905346,708,708,708,708,0
|
|
20240320,153200,176905346,708,708,708,708,0
|
|
20240320,153100,176905346,708,708,708,708,0
|
|
20240320,153000,176905346,708,708,708,708,6555
|
|
20240320,152900,172264406,709,709,709,709,0
|
|
20240320,152800,172264406,709,709,709,709,0
|
|
20240320,152700,172264406,709,709,709,709,0
|
|
20240320,152600,172264406,709,709,709,709,0
|
|
20240320,152500,172264406,709,709,709,709,0
|
|
20240320,152400,172264406,709,709,709,709,0
|
|
20240320,152300,172264406,709,709,709,709,0
|
|
20240320,152200,172264406,709,709,709,709,0
|
|
20240320,152100,172264406,709,709,709,709,0
|
|
20240320,152000,172264406,709,709,709,709,0
|
|
20240320,151900,172264406,709,709,709,709,0
|
|
20240320,151800,172264406,709,709,709,709,68
|
|
20240320,151700,172216194,711,711,711,711,10
|
|
20240320,151600,172209084,711,710,711,710,148
|
|
20240320,151500,172103998,711,710,711,710,601
|
|
20240320,151400,171677088,710,709,710,709,3162
|
|
20240320,151300,169434291,709,709,709,709,98
|
|
20240320,151200,169364809,709,709,709,709,201
|
|
20240320,151100,169222300,709,709,709,709,0
|
|
20240320,151000,169222300,709,709,709,709,266
|
|
20240320,150900,169033706,711,711,711,711,0
|
|
20240320,150800,169033706,711,711,711,711,0
|
|
20240320,150700,169033706,711,711,711,711,0
|
|
20240320,150600,169033706,711,711,711,711,4001
|
|
20240320,150500,166188995,708,708,708,708,0
|
|
20240320,150400,166188995,708,709,709,708,376
|
|
20240320,150300,165922784,711,711,711,711,0
|
|
20240320,150200,165922784,711,711,711,711,0
|
|
20240320,150100,165922784,711,711,711,711,0
|
|
20240320,150000,165922784,711,711,711,711,0
|
|
20240320,145900,165922784,711,711,711,711,0
|
|
20240320,145800,165922784,711,711,711,711,0
|
|
20240320,145700,165922784,711,708,711,708,11
|
|
20240320,145600,165914993,708,708,708,708,0
|
|
20240320,145500,165914993,708,709,709,708,46
|
|
20240320,145400,165882419,711,711,711,711,10
|
|
20240320,145300,165875309,711,711,711,711,0
|
|
20240320,145200,165875309,711,711,711,711,1
|
|
20240320,145100,165874598,709,709,709,709,5000
|
|
20240320,145000,162329598,713,713,713,713,0
|
|
20240320,144900,162329598,713,713,713,713,0
|
|
20240320,144800,162329598,713,713,713,713,0
|
|
20240320,144700,162329598,713,708,713,708,281
|
|
20240320,144600,162130645,713,713,713,713,1
|
|
20240320,144500,162129932,708,708,708,708,0
|
|
20240320,144400,162129932,708,713,713,708,456
|
|
20240320,144300,161807079,708,708,708,708,0
|
|
20240320,144200,161807079,708,708,708,708,0
|
|
20240320,144100,161807079,708,708,708,708,55
|
|
20240320,144000,161768139,708,708,708,708,0
|
|
20240320,143900,161768139,708,708,708,708,0
|
|
20240320,143800,161768139,708,708,708,708,0
|
|
20240320,143700,161768139,708,708,708,708,299
|
|
20240320,143600,161556447,713,713,713,713,0
|
|
20240320,143500,161556447,713,713,713,713,0
|
|
20240320,143400,161556447,713,708,713,708,2354
|
|
20240320,143300,159889315,708,708,708,708,0
|
|
20240320,143200,159889315,708,708,708,708,0
|
|
20240320,143100,159889315,708,708,708,708,0
|
|
20240320,143000,159889315,708,708,708,708,50
|
|
20240320,142900,159853915,708,708,708,708,0
|
|
20240320,142800,159853915,708,708,708,708,34
|
|
20240320,142700,159829843,708,708,708,708,0
|
|
20240320,142600,159829843,708,709,709,708,6322
|
|
20240320,142500,155352088,713,713,713,713,0
|
|
20240320,142400,155352088,713,713,713,713,0
|
|
20240320,142300,155352088,713,713,713,713,0
|
|
20240320,142200,155352088,713,713,713,713,8
|
|
20240320,142100,155346384,708,708,708,708,0
|
|
20240320,142000,155346384,708,708,708,708,0
|
|
20240320,141900,155346384,708,709,709,708,1460
|
|
20240320,141800,154312081,708,708,708,708,0
|
|
20240320,141700,154312081,708,708,708,708,50
|
|
20240320,141600,154276681,714,714,714,714,0
|
|
20240320,141500,154276681,714,711,714,707,6625
|
|
20240320,141400,149577662,709,716,716,709,3002
|
|
20240320,141300,147442686,716,716,716,716,0
|
|
20240320,141200,147442686,716,716,716,716,0
|
|
20240320,141100,147442686,716,716,716,716,0
|
|
20240320,141000,147442686,716,716,716,716,0
|
|
20240320,140900,147442686,716,714,716,714,2
|
|
20240320,140800,147441256,713,713,713,713,314
|
|
20240320,140700,147217374,713,713,713,713,0
|
|
20240320,140600,147217374,713,713,713,713,5
|
|
20240320,140500,147213809,716,712,716,712,2
|
|
20240320,140400,147212381,717,717,717,717,0
|
|
20240320,140300,147212381,717,717,717,717,0
|
|
20240320,140200,147212381,717,717,717,717,7
|
|
20240320,140100,147207362,712,712,712,712,94
|
|
20240320,140000,147140434,713,714,714,713,601
|
|
20240320,135900,146711907,714,714,714,713,250
|
|
20240320,135800,146533425,713,713,713,713,1406
|
|
20240320,135700,145530947,713,715,715,713,1063
|
|
20240320,135600,144771139,716,716,716,716,323
|
|
20240320,135500,144539871,716,716,716,716,407
|
|
20240320,135400,144248459,716,716,716,716,108
|
|
20240320,135300,144171131,716,718,718,716,712
|
|
20240320,135200,143660565,718,718,718,718,557
|
|
20240320,135100,143260639,719,719,719,719,4
|
|
20240320,135000,143257763,717,717,717,717,211
|
|
20240320,134900,143106476,717,718,718,717,500
|
|
20240320,134800,142747974,718,718,718,718,1
|
|
20240320,134700,142747256,720,720,720,720,0
|
|
20240320,134600,142747256,720,717,720,717,155
|
|
20240320,134500,142636118,717,717,717,717,0
|
|
20240320,134400,142636118,717,717,717,717,173
|
|
20240320,134300,142512077,720,720,720,720,0
|
|
20240320,134200,142512077,720,720,720,720,0
|
|
20240320,134100,142512077,720,720,720,720,0
|
|
20240320,134000,142512077,720,720,720,720,0
|
|
20240320,133900,142512077,720,720,720,720,0
|
|
20240320,133800,142512077,720,720,720,720,0
|
|
20240320,133700,142512077,720,720,720,720,90
|
|
20240320,133600,142447277,720,718,720,718,1000
|
|
20240320,133500,141729077,717,718,718,717,2547
|
|
20240320,133400,139902578,718,718,718,718,83
|
|
20240320,133300,139842984,720,720,720,720,0
|
|
20240320,133200,139842984,720,720,720,720,0
|
|
20240320,133100,139842984,720,720,720,720,0
|
|
20240320,133000,139842984,720,720,720,720,0
|
|
20240320,132900,139842984,720,720,720,720,0
|
|
20240320,132800,139842984,720,719,720,719,88
|
|
20240320,132700,139779702,719,719,719,719,5
|
|
20240320,132600,139776107,720,720,720,720,31
|
|
20240320,132500,139753787,721,722,722,721,2108
|
|
20240320,132400,138233819,721,721,721,721,279
|
|
20240320,132300,138032660,721,717,721,717,6857
|
|
20240320,132200,133091667,717,717,717,717,0
|
|
20240320,132100,133091667,717,718,718,717,37
|
|
20240320,132000,133065106,718,719,720,718,1252
|
|
20240320,131900,132166018,719,721,721,719,377
|
|
20240320,131800,131894203,720,720,721,720,2247
|
|
20240320,131700,130276362,721,720,721,720,147
|
|
20240320,131600,130170520,721,720,721,720,3879
|
|
20240320,131500,127377439,720,718,720,717,301
|
|
20240320,131400,127161273,718,718,718,718,0
|
|
20240320,131300,127161273,718,719,720,718,1279
|
|
20240320,131200,126242430,720,718,720,718,810
|
|
20240320,131100,125660432,719,720,720,719,2379
|
|
20240320,131000,123949428,720,717,720,717,1328
|
|
20240320,130900,122994899,716,719,719,716,1651
|
|
20240320,130800,121810319,719,720,721,719,2200
|
|
20240320,130700,120226129,720,720,721,716,3642
|
|
20240320,130600,117603588,720,720,720,720,2100
|
|
20240320,130500,116091588,720,720,720,720,13287
|
|
20240320,130400,106524948,720,721,721,716,5015
|
|
20240320,130300,102926277,721,715,722,715,23086
|
|
20240320,130200,86325153,714,714,714,714,3094
|
|
20240320,130100,84116037,715,708,715,708,20421
|
|
20240320,130000,69582675,708,707,708,707,1231
|
|
20240320,125900,68711158,707,706,707,706,220
|
|
20240320,125800,68555638,707,707,707,707,500
|
|
20240320,125700,68202138,706,706,706,706,28
|
|
20240320,125600,68182370,706,706,706,706,6
|
|
20240320,125500,68178134,706,706,706,706,6
|
|
20240320,125400,68173898,706,706,706,706,300
|
|
20240320,125300,67962098,706,706,706,706,0
|
|
20240320,125200,67962098,706,706,706,706,0
|
|
20240320,125100,67962098,706,706,706,706,1594
|
|
20240320,125000,66836734,706,706,706,706,0
|
|
20240320,124900,66836734,706,706,706,706,0
|
|
20240320,124800,66836734,706,706,706,706,0
|
|
20240320,124700,66836734,706,706,706,706,6
|
|
20240320,124600,66832498,706,706,706,706,0
|
|
20240320,124500,66832498,706,706,706,706,1
|
|
20240320,124400,66831792,706,702,706,702,3001
|
|
20240320,124300,64725086,703,703,703,703,2795
|
|
20240320,124200,62760201,703,703,703,703,148
|
|
20240320,124100,62656157,702,705,706,702,6
|
|
20240320,124000,62651938,702,702,702,702,2
|
|
20240320,123900,62650534,701,701,701,701,0
|
|
20240320,123800,62650534,701,705,705,701,82
|
|
20240320,123700,62592881,706,706,706,706,0
|
|
20240320,123600,62592881,706,706,706,706,0
|
|
20240320,123500,62592881,706,706,706,706,0
|
|
20240320,123400,62592881,706,706,706,706,8
|
|
20240320,123300,62587233,706,706,706,706,0
|
|
20240320,123200,62587233,706,705,706,705,97
|
|
20240320,123100,62518771,705,705,706,704,211
|
|
20240320,123000,62370123,705,704,705,704,505
|
|
20240320,122900,62014598,704,704,704,704,100
|
|
20240320,122800,61944198,705,705,705,704,1162
|
|
20240320,122700,61125158,705,706,706,705,68
|
|
20240320,122600,61077194,706,706,706,706,1363
|
|
20240320,122500,60114916,706,707,707,706,1213
|
|
20240320,122400,59257538,709,706,709,706,379
|
|
20240320,122300,58988830,709,709,709,709,3006
|
|
20240320,122200,56857576,710,710,710,710,1408
|
|
20240320,122100,55857896,710,710,710,710,0
|
|
20240320,122000,55857896,710,705,711,704,597
|
|
20240320,121900,55436386,712,708,712,708,10254
|
|
20240320,121800,48161944,707,698,707,698,19593
|
|
20240320,121700,34422980,697,697,697,697,2013
|
|
20240320,121600,33019919,696,696,696,696,18
|
|
20240320,121500,33007391,696,696,696,696,90
|
|
20240320,121400,32944751,696,696,696,696,0
|
|
20240320,121300,32944751,696,696,696,696,100
|
|
20240320,121200,32875151,696,696,696,696,0
|
|
20240320,121100,32875151,696,697,697,696,1043
|
|
20240320,121000,32149180,697,697,697,697,1454
|
|
20240320,120900,31135742,696,696,696,696,0
|
|
20240320,120800,31135742,696,696,696,696,0
|
|
20240320,120700,31135742,696,696,696,696,0
|
|
20240320,120600,31135742,696,696,696,696,2
|
|
20240320,120500,31134350,697,697,697,697,0
|
|
20240320,120400,31134350,697,697,697,697,0
|
|
20240320,120300,31134350,697,697,697,697,0
|
|
20240320,120200,31134350,697,697,697,697,0
|
|
20240320,120100,31134350,697,697,697,697,0
|
|
20240320,120000,31134350,697,697,697,697,0
|
|
20240320,115900,31134350,697,697,697,697,0
|
|
20240320,115800,31134350,697,697,697,697,0
|
|
20240320,115700,31134350,697,697,697,697,0
|
|
20240320,115600,31134350,697,697,697,697,0
|
|
20240320,115500,31134350,697,697,697,697,15
|
|
20240320,115400,31123895,697,697,697,697,3
|
|
20240320,115300,31121804,697,697,697,697,0
|
|
20240320,115200,31121804,697,697,697,697,0
|
|
20240320,115100,31121804,697,697,697,697,0
|
|
20240320,115000,31121804,697,697,697,697,0
|
|
20240320,114900,31121804,697,697,697,697,500
|
|
20240320,114800,30773304,697,697,697,697,0
|
|
20240320,114700,30773304,697,697,697,697,0
|
|
20240320,114600,30773304,697,697,697,697,0
|
|
20240320,114500,30773304,697,697,697,697,0
|
|
20240320,114400,30773304,697,697,697,697,0
|
|
20240320,114300,30773304,697,697,697,697,0
|
|
20240320,114200,30773304,697,697,697,697,2000
|
|
20240320,114100,29379304,697,697,697,697,0
|
|
20240320,114000,29379304,697,697,697,697,0
|
|
20240320,113900,29379304,697,697,697,697,0
|
|
20240320,113800,29379304,697,697,697,697,0
|
|
20240320,113700,29379304,697,697,697,697,0
|
|
20240320,113600,29379304,697,697,697,697,0
|
|
20240320,113500,29379304,697,697,697,697,0
|
|
20240320,113400,29379304,697,697,697,697,1
|
|
20240320,113300,29378607,697,697,697,697,0
|
|
20240320,113200,29378607,697,697,697,697,0
|
|
20240320,113100,29378607,697,697,697,697,0
|
|
20240320,113000,29378607,697,697,697,697,0
|
|
20240320,112900,29378607,697,697,697,697,0
|
|
20240320,112800,29378607,697,697,697,697,0
|
|
20240320,112700,29378607,697,697,697,697,24
|
|
20240320,112600,29361879,697,697,697,697,10
|
|
20240320,112500,29354909,697,697,697,697,0
|
|
20240320,112400,29354909,697,697,697,697,0
|
|
20240320,112300,29354909,697,697,697,697,0
|
|
20240320,112200,29354909,697,697,697,697,0
|
|
20240320,112100,29354909,697,697,697,697,2
|
|
20240320,112000,29353515,696,696,696,696,1999
|
|
20240320,111900,27962211,695,695,695,695,116
|
|
20240320,111800,27881591,696,695,696,695,334
|
|
20240320,111700,27649361,695,695,695,695,2655
|
|
20240320,111600,25804136,695,695,695,695,438
|
|
20240320,111500,25499726,695,695,695,695,0
|
|
20240320,111400,25499726,695,695,695,695,0
|
|
20240320,111300,25499726,695,695,695,695,5
|
|
20240320,111200,25496251,695,695,695,695,0
|
|
20240320,111100,25496251,695,695,695,695,0
|
|
20240320,111000,25496251,695,695,695,695,0
|
|
20240320,110900,25496251,695,695,695,695,0
|
|
20240320,110800,25496251,695,695,695,695,0
|
|
20240320,110700,25496251,695,695,695,695,26
|
|
20240320,110600,25478181,695,695,695,695,0
|
|
20240320,110500,25478181,695,695,695,695,0
|
|
20240320,110400,25478181,695,695,695,695,4
|
|
20240320,110300,25475401,695,695,695,695,0
|
|
20240320,110200,25475401,695,695,695,695,0
|
|
20240320,110100,25475401,695,695,695,695,0
|
|
20240320,110000,25475401,695,695,695,695,0
|
|
20240320,105900,25475401,695,695,695,695,0
|
|
20240320,105800,25475401,695,695,695,695,11
|
|
20240320,105700,25467756,694,694,694,694,0
|
|
20240320,105600,25467756,694,694,694,694,14
|
|
20240320,105500,25458040,695,695,695,695,0
|
|
20240320,105400,25458040,695,695,695,695,100
|
|
20240320,105300,25388540,694,694,694,694,1000
|
|
20240320,105200,24694540,696,696,696,696,2155
|
|
20240320,105100,23194660,696,696,696,696,0
|
|
20240320,105000,23194660,696,696,696,696,0
|
|
20240320,104900,23194660,696,696,696,696,0
|
|
20240320,104800,23194660,696,696,696,696,0
|
|
20240320,104700,23194660,696,696,696,696,0
|
|
20240320,104600,23194660,696,696,696,696,1
|
|
20240320,104500,23193964,695,695,695,695,60
|
|
20240320,104400,23152264,696,696,696,696,0
|
|
20240320,104300,23152264,696,696,696,696,0
|
|
20240320,104200,23152264,696,696,696,696,0
|
|
20240320,104100,23152264,696,696,696,696,1
|
|
20240320,104000,23151568,693,693,693,693,0
|
|
20240320,103900,23151568,693,693,693,693,0
|
|
20240320,103800,23151568,693,694,694,693,158
|
|
20240320,103700,23042073,696,696,696,696,600
|
|
20240320,103600,22624473,696,696,696,696,4
|
|
20240320,103500,22621689,696,696,696,696,0
|
|
20240320,103400,22621689,696,696,696,696,0
|
|
20240320,103300,22621689,696,696,696,696,0
|
|
20240320,103200,22621689,696,696,696,696,3
|
|
20240320,103100,22619601,696,696,696,696,0
|
|
20240320,103000,22619601,696,696,696,696,0
|
|
20240320,102900,22619601,696,696,696,696,0
|
|
20240320,102800,22619601,696,696,696,696,0
|
|
20240320,102700,22619601,696,696,696,696,0
|
|
20240320,102600,22619601,696,696,696,696,1
|
|
20240320,102500,22618905,696,694,696,692,1919
|
|
20240320,102400,21290937,696,696,696,696,0
|
|
20240320,102300,21290937,696,696,696,696,0
|
|
20240320,102200,21290937,696,696,696,696,0
|
|
20240320,102100,21290937,696,696,696,696,0
|
|
20240320,102000,21290937,696,696,696,696,0
|
|
20240320,101900,21290937,696,696,696,696,0
|
|
20240320,101800,21290937,696,696,696,696,1
|
|
20240320,101700,21290241,695,695,695,695,0
|
|
20240320,101600,21290241,695,694,695,694,201
|
|
20240320,101500,21150547,692,692,692,692,0
|
|
20240320,101400,21150547,692,692,692,692,0
|
|
20240320,101300,21150547,692,692,692,692,0
|
|
20240320,101200,21150547,692,692,692,692,0
|
|
20240320,101100,21150547,692,692,692,692,231
|
|
20240320,101000,20990695,692,692,692,692,100
|
|
20240320,100900,20921495,692,692,692,692,0
|
|
20240320,100800,20921495,692,692,692,692,0
|
|
20240320,100700,20921495,692,692,692,692,1
|
|
20240320,100600,20920803,691,692,692,691,103
|
|
20240320,100500,20849530,692,692,692,692,0
|
|
20240320,100400,20849530,692,692,692,692,78
|
|
20240320,100300,20795554,692,692,692,692,100
|
|
20240320,100200,20726354,692,692,692,692,0
|
|
20240320,100100,20726354,692,692,692,692,1717
|
|
20240320,100000,19538190,695,695,695,695,0
|
|
20240320,095900,19538190,695,695,695,695,5
|
|
20240320,095800,19534715,695,694,695,694,2
|
|
20240320,095700,19533326,695,695,695,695,1
|
|
20240320,095600,19532631,695,695,695,695,0
|
|
20240320,095500,19532631,695,695,695,695,0
|
|
20240320,095400,19532631,695,695,695,695,4
|
|
20240320,095300,19529851,695,695,695,695,4
|
|
20240320,095200,19527071,692,692,692,692,150
|
|
20240320,095100,19423271,692,692,692,692,1
|
|
20240320,095000,19422579,692,692,692,692,0
|
|
20240320,094900,19422579,692,693,693,692,5000
|
|
20240320,094800,15961212,694,694,694,694,0
|
|
20240320,094700,15961212,694,695,695,694,760
|
|
20240320,094600,15433572,695,695,695,695,0
|
|
20240320,094500,15433572,695,695,695,695,0
|
|
20240320,094400,15433572,695,695,695,695,11
|
|
20240320,094300,15425927,694,694,694,694,2222
|
|
20240320,094200,13883859,695,695,695,695,0
|
|
20240320,094100,13883859,695,695,695,695,0
|
|
20240320,094000,13883859,695,695,695,695,2
|
|
20240320,093900,13882469,695,695,695,695,9
|
|
20240320,093800,13876214,695,695,695,695,0
|
|
20240320,093700,13876214,695,695,695,695,0
|
|
20240320,093600,13876214,695,695,695,695,0
|
|
20240320,093500,13876214,695,695,695,695,0
|
|
20240320,093400,13876214,695,695,695,695,0
|
|
20240320,093300,13876214,695,695,695,695,7
|
|
20240320,093200,13871349,695,695,695,695,0
|
|
20240320,093100,13871349,695,695,695,695,68
|
|
20240320,093000,13824089,695,695,695,695,30
|
|
20240320,092900,13803239,695,695,695,695,603
|
|
20240320,092800,13384154,695,695,695,695,35
|
|
20240320,092700,13359829,695,695,695,695,0
|
|
20240320,092600,13359829,695,695,695,695,0
|
|
20240320,092500,13359829,695,695,695,695,0
|
|
20240320,092400,13359829,695,695,695,695,0
|
|
20240320,092300,13359829,695,695,695,695,0
|
|
20240320,092200,13359829,695,695,695,695,0
|
|
20240320,092100,13359829,695,695,695,695,5000
|
|
20240320,092000,9884829,695,695,695,695,1
|
|
20240320,091900,9884134,692,692,692,692,504
|
|
20240320,091800,9535366,692,697,697,692,442
|
|
20240320,091700,9228174,697,697,697,697,0
|
|
20240320,091600,9228174,697,696,697,696,1000
|
|
20240320,091500,8531244,696,696,696,696,0
|
|
20240320,091400,8531244,696,696,696,696,1001
|
|
20240320,091300,7834548,698,698,698,698,0
|
|
20240320,091200,7834548,698,698,698,698,6
|
|
20240320,091100,7830360,698,696,698,696,5202
|
|
20240320,091000,4204464,697,697,697,697,0
|
|
20240320,090900,4204464,697,697,697,697,2
|
|
20240320,090800,4203070,697,695,697,695,60
|
|
20240320,090700,4161310,695,695,695,695,10
|
|
20240320,090600,4154360,697,697,697,697,0
|
|
20240320,090500,4154360,697,693,697,693,1600
|
|
20240320,090400,3045240,693,693,693,693,1
|
|
20240320,090300,3044547,693,696,697,693,161
|
|
20240320,090200,2932464,696,696,696,696,3
|
|
20240320,090100,2930376,696,696,696,696,1510
|
|
20240320,090000,1879416,693,693,693,693,2712
|