697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,203400,83372157,700,700,700,700,202
|
|
20240325,203300,83372157,700,700,700,700,0
|
|
20240325,203200,83372157,700,700,700,700,0
|
|
20240325,203100,83372157,700,700,700,700,0
|
|
20240325,203000,83372157,700,700,700,700,0
|
|
20240325,202900,83372157,700,700,700,700,0
|
|
20240325,202800,83372157,700,700,700,700,0
|
|
20240325,202700,83372157,700,700,700,700,0
|
|
20240325,202600,83372157,700,700,700,700,0
|
|
20240325,202500,83372157,700,700,700,700,0
|
|
20240325,202400,83372157,700,700,700,700,0
|
|
20240325,202300,83372157,700,700,700,700,0
|
|
20240325,202200,83372157,700,700,700,700,0
|
|
20240325,202100,83372157,700,700,700,700,0
|
|
20240325,202000,83372157,700,700,700,700,0
|
|
20240325,201900,83372157,700,700,700,700,0
|
|
20240325,201800,83372157,700,700,700,700,0
|
|
20240325,201700,83372157,700,700,700,700,0
|
|
20240325,201600,83372157,700,700,700,700,0
|
|
20240325,201500,83372157,700,700,700,700,0
|
|
20240325,201400,83372157,700,700,700,700,0
|
|
20240325,201300,83372157,700,700,700,700,0
|
|
20240325,201200,83372157,700,700,700,700,0
|
|
20240325,201100,83372157,700,700,700,700,0
|
|
20240325,201000,83372157,700,700,700,700,0
|
|
20240325,200900,83372157,700,700,700,700,0
|
|
20240325,200800,83372157,700,700,700,700,0
|
|
20240325,200700,83372157,700,700,700,700,0
|
|
20240325,200600,83372157,700,700,700,700,0
|
|
20240325,200500,83372157,700,700,700,700,0
|
|
20240325,200400,83372157,700,700,700,700,202
|
|
20240325,200300,83372157,700,700,700,700,0
|
|
20240325,200200,83372157,700,700,700,700,0
|
|
20240325,200100,83372157,700,700,700,700,0
|
|
20240325,200000,83372157,700,700,700,700,0
|
|
20240325,195900,83372157,700,700,700,700,0
|
|
20240325,195800,83372157,700,700,700,700,0
|
|
20240325,195700,83372157,700,700,700,700,0
|
|
20240325,195600,83372157,700,700,700,700,0
|
|
20240325,195500,83372157,700,700,700,700,0
|
|
20240325,195400,83372157,700,700,700,700,0
|
|
20240325,195300,83372157,700,700,700,700,0
|
|
20240325,195200,83372157,700,700,700,700,0
|
|
20240325,195100,83372157,700,700,700,700,0
|
|
20240325,195000,83372157,700,700,700,700,0
|
|
20240325,194900,83372157,700,700,700,700,0
|
|
20240325,194800,83372157,700,700,700,700,0
|
|
20240325,194700,83372157,700,700,700,700,0
|
|
20240325,194600,83372157,700,700,700,700,0
|
|
20240325,194500,83372157,700,700,700,700,0
|
|
20240325,194400,83372157,700,700,700,700,0
|
|
20240325,194300,83372157,700,700,700,700,0
|
|
20240325,194200,83372157,700,700,700,700,0
|
|
20240325,194100,83372157,700,700,700,700,0
|
|
20240325,194000,83372157,700,700,700,700,0
|
|
20240325,193900,83372157,700,700,700,700,0
|
|
20240325,193800,83372157,700,700,700,700,0
|
|
20240325,193700,83372157,700,700,700,700,0
|
|
20240325,193600,83372157,700,700,700,700,0
|
|
20240325,193500,83372157,700,700,700,700,0
|
|
20240325,193400,83372157,700,700,700,700,202
|
|
20240325,193300,83372157,700,700,700,700,0
|
|
20240325,193200,83372157,700,700,700,700,0
|
|
20240325,193100,83372157,700,700,700,700,0
|
|
20240325,193000,83372157,700,700,700,700,0
|
|
20240325,192900,83372157,700,700,700,700,0
|
|
20240325,192800,83372157,700,700,700,700,0
|
|
20240325,192700,83372157,700,700,700,700,0
|
|
20240325,192600,83372157,700,700,700,700,0
|
|
20240325,192500,83372157,700,700,700,700,0
|
|
20240325,192400,83372157,700,700,700,700,0
|
|
20240325,192300,83372157,700,700,700,700,0
|
|
20240325,192200,83372157,700,700,700,700,0
|
|
20240325,192100,83372157,700,700,700,700,0
|
|
20240325,192000,83372157,700,700,700,700,0
|
|
20240325,191900,83372157,700,700,700,700,0
|
|
20240325,191800,83372157,700,700,700,700,0
|
|
20240325,191700,83372157,700,700,700,700,0
|
|
20240325,191600,83372157,700,700,700,700,0
|
|
20240325,191500,83372157,700,700,700,700,0
|
|
20240325,191400,83372157,700,700,700,700,0
|
|
20240325,191300,83372157,700,700,700,700,0
|
|
20240325,191200,83372157,700,700,700,700,0
|
|
20240325,191100,83372157,700,700,700,700,0
|
|
20240325,191000,83372157,700,700,700,700,0
|
|
20240325,190900,83372157,700,700,700,700,0
|
|
20240325,190800,83372157,700,700,700,700,0
|
|
20240325,190700,83372157,700,700,700,700,0
|
|
20240325,190600,83372157,700,700,700,700,0
|
|
20240325,190500,83372157,700,700,700,700,0
|
|
20240325,190400,83372157,700,700,700,700,202
|
|
20240325,190300,83372157,700,700,700,700,0
|
|
20240325,190200,83372157,700,700,700,700,0
|
|
20240325,190100,83372157,700,700,700,700,0
|
|
20240325,190000,83372157,700,700,700,700,0
|
|
20240325,185900,83372157,700,700,700,700,0
|
|
20240325,185800,83372157,700,700,700,700,0
|
|
20240325,185700,83372157,700,700,700,700,0
|
|
20240325,185600,83372157,700,700,700,700,0
|
|
20240325,185500,83372157,700,700,700,700,0
|
|
20240325,185400,83372157,700,700,700,700,0
|
|
20240325,185300,83372157,700,700,700,700,0
|
|
20240325,185200,83372157,700,700,700,700,0
|
|
20240325,185100,83372157,700,700,700,700,0
|
|
20240325,185000,83372157,700,700,700,700,0
|
|
20240325,184900,83372157,700,700,700,700,0
|
|
20240325,184800,83372157,700,700,700,700,0
|
|
20240325,184700,83372157,700,700,700,700,0
|
|
20240325,184600,83372157,700,700,700,700,0
|
|
20240325,184500,83372157,700,700,700,700,0
|
|
20240325,184400,83372157,700,700,700,700,0
|
|
20240325,184300,83372157,700,700,700,700,0
|
|
20240325,184200,83372157,700,700,700,700,0
|
|
20240325,184100,83372157,700,700,700,700,0
|
|
20240325,184000,83372157,700,700,700,700,0
|
|
20240325,183900,83372157,700,700,700,700,0
|
|
20240325,183800,83372157,700,700,700,700,0
|
|
20240325,183700,83372157,700,700,700,700,0
|
|
20240325,183600,83372157,700,700,700,700,0
|
|
20240325,183500,83372157,700,700,700,700,0
|
|
20240325,183400,83372157,700,700,700,700,202
|
|
20240325,183300,83372157,700,700,700,700,0
|
|
20240325,183200,83372157,700,700,700,700,0
|
|
20240325,183100,83372157,700,700,700,700,0
|
|
20240325,183000,83372157,700,700,700,700,0
|
|
20240325,182900,83372157,700,700,700,700,0
|
|
20240325,182800,83372157,700,700,700,700,0
|
|
20240325,182700,83372157,700,700,700,700,0
|
|
20240325,182600,83372157,700,700,700,700,0
|
|
20240325,182500,83372157,700,700,700,700,0
|
|
20240325,182400,83372157,700,700,700,700,0
|
|
20240325,182300,83372157,700,700,700,700,0
|
|
20240325,182200,83372157,700,700,700,700,0
|
|
20240325,182100,83372157,700,700,700,700,0
|
|
20240325,182000,83372157,700,700,700,700,0
|
|
20240325,181900,83372157,700,700,700,700,0
|
|
20240325,181800,83372157,700,700,700,700,0
|
|
20240325,181700,83372157,700,700,700,700,0
|
|
20240325,181600,83372157,700,700,700,700,0
|
|
20240325,181500,83372157,700,700,700,700,0
|
|
20240325,181400,83372157,700,700,700,700,0
|
|
20240325,181300,83372157,700,700,700,700,0
|
|
20240325,181200,83372157,700,700,700,700,0
|
|
20240325,181100,83372157,700,700,700,700,0
|
|
20240325,181000,83372157,700,700,700,700,0
|
|
20240325,180900,83372157,700,700,700,700,0
|
|
20240325,180800,83372157,700,700,700,700,0
|
|
20240325,180700,83372157,700,700,700,700,0
|
|
20240325,180600,83372157,700,700,700,700,0
|
|
20240325,180500,83372157,700,700,700,700,0
|
|
20240325,180400,83372157,700,700,700,700,202
|
|
20240325,180300,83372157,700,700,700,700,0
|
|
20240325,180200,83372157,700,700,700,700,0
|
|
20240325,180100,83372157,700,700,700,700,0
|
|
20240325,180000,83372157,700,700,700,700,0
|
|
20240325,175900,83372157,700,700,700,700,0
|
|
20240325,175800,83372157,700,700,700,700,0
|
|
20240325,175700,83372157,700,700,700,700,0
|
|
20240325,175600,83372157,700,700,700,700,0
|
|
20240325,175500,83372157,700,700,700,700,0
|
|
20240325,175400,83372157,700,700,700,700,0
|
|
20240325,175300,83372157,700,700,700,700,0
|
|
20240325,175200,83372157,700,700,700,700,0
|
|
20240325,175100,83372157,700,700,700,700,0
|
|
20240325,175000,83372157,700,700,700,700,0
|
|
20240325,174900,83372157,700,700,700,700,0
|
|
20240325,174800,83372157,700,700,700,700,0
|
|
20240325,174700,83372157,700,700,700,700,0
|
|
20240325,174600,83372157,700,700,700,700,0
|
|
20240325,174500,83372157,700,700,700,700,0
|
|
20240325,174400,83372157,700,700,700,700,0
|
|
20240325,174300,83372157,700,700,700,700,0
|
|
20240325,174200,83372157,700,700,700,700,0
|
|
20240325,174100,83372157,700,700,700,700,0
|
|
20240325,174000,83372157,700,700,700,700,0
|
|
20240325,173900,83372157,700,700,700,700,0
|
|
20240325,173800,83372157,700,700,700,700,0
|
|
20240325,173700,83372157,700,700,700,700,0
|
|
20240325,173600,83372157,700,700,700,700,0
|
|
20240325,173500,83372157,700,700,700,700,0
|
|
20240325,173400,83372157,700,700,700,700,202
|
|
20240325,173300,83372157,700,700,700,700,0
|
|
20240325,173200,83372157,700,700,700,700,0
|
|
20240325,173100,83372157,700,700,700,700,0
|
|
20240325,173000,83372157,700,700,700,700,0
|
|
20240325,172900,83372157,700,700,700,700,0
|
|
20240325,172800,83372157,700,700,700,700,0
|
|
20240325,172700,83372157,700,700,700,700,0
|
|
20240325,172600,83372157,700,700,700,700,0
|
|
20240325,172500,83372157,700,700,700,700,0
|
|
20240325,172400,83372157,700,700,700,700,0
|
|
20240325,172300,83372157,700,700,700,700,0
|
|
20240325,172200,83372157,700,700,700,700,0
|
|
20240325,172100,83372157,700,700,700,700,0
|
|
20240325,172000,83372157,700,700,700,700,0
|
|
20240325,171900,83372157,700,700,700,700,0
|
|
20240325,171800,83372157,700,700,700,700,0
|
|
20240325,171700,83372157,700,700,700,700,0
|
|
20240325,171600,83372157,700,700,700,700,0
|
|
20240325,171500,83372157,700,700,700,700,0
|
|
20240325,171400,83372157,700,700,700,700,0
|
|
20240325,171300,83372157,700,700,700,700,0
|
|
20240325,171200,83372157,700,700,700,700,0
|
|
20240325,171100,83372157,700,700,700,700,0
|
|
20240325,171000,83372157,700,700,700,700,0
|
|
20240325,170900,83372157,700,700,700,700,0
|
|
20240325,170800,83372157,700,700,700,700,0
|
|
20240325,170700,83372157,700,700,700,700,0
|
|
20240325,170600,83372157,700,700,700,700,0
|
|
20240325,170500,83372157,700,700,700,700,0
|
|
20240325,170400,83372157,700,700,700,700,202
|
|
20240325,170300,83372157,700,700,700,700,0
|
|
20240325,170200,83372157,700,700,700,700,0
|
|
20240325,170100,83372157,700,700,700,700,0
|
|
20240325,170000,83372157,700,700,700,700,0
|
|
20240325,165900,83372157,700,700,700,700,0
|
|
20240325,165800,83372157,700,700,700,700,0
|
|
20240325,165700,83372157,700,700,700,700,0
|
|
20240325,165600,83372157,700,700,700,700,0
|
|
20240325,165500,83372157,700,700,700,700,0
|
|
20240325,165400,83372157,700,700,700,700,0
|
|
20240325,165300,83372157,700,700,700,700,0
|
|
20240325,165200,83372157,700,700,700,700,0
|
|
20240325,165100,83372157,700,700,700,700,0
|
|
20240325,165000,83372157,700,700,700,700,0
|
|
20240325,164900,83372157,700,700,700,700,0
|
|
20240325,164800,83372157,700,700,700,700,0
|
|
20240325,164700,83372157,700,700,700,700,0
|
|
20240325,164600,83372157,700,700,700,700,0
|
|
20240325,164500,83372157,700,700,700,700,0
|
|
20240325,164400,83372157,700,700,700,700,0
|
|
20240325,164300,83372157,700,700,700,700,0
|
|
20240325,164200,83372157,700,700,700,700,0
|
|
20240325,164100,83372157,700,700,700,700,0
|
|
20240325,164000,83372157,700,700,700,700,0
|
|
20240325,163900,83372157,700,700,700,700,0
|
|
20240325,163800,83372157,700,700,700,700,0
|
|
20240325,163700,83372157,700,700,700,700,0
|
|
20240325,163600,83372157,700,700,700,700,0
|
|
20240325,163500,83372157,700,700,700,700,0
|
|
20240325,163400,83372157,700,700,700,700,202
|
|
20240325,163300,83372157,700,700,700,700,0
|
|
20240325,163200,83372157,700,700,700,700,0
|
|
20240325,163100,83372157,700,700,700,700,0
|
|
20240325,163000,83372157,700,700,700,700,0
|
|
20240325,162900,83372157,700,700,700,700,0
|
|
20240325,162800,83372157,700,700,700,700,0
|
|
20240325,162700,83372157,700,700,700,700,0
|
|
20240325,162600,83372157,700,700,700,700,0
|
|
20240325,162500,83372157,700,700,700,700,0
|
|
20240325,162400,83372157,700,700,700,700,0
|
|
20240325,162300,83372157,700,700,700,700,0
|
|
20240325,162200,83372157,700,700,700,700,0
|
|
20240325,162100,83372157,700,700,700,700,0
|
|
20240325,162000,83372157,700,700,700,700,0
|
|
20240325,161900,83372157,700,700,700,700,0
|
|
20240325,161800,83372157,700,700,700,700,0
|
|
20240325,161700,83372157,700,700,700,700,0
|
|
20240325,161600,83372157,700,700,700,700,0
|
|
20240325,161500,83372157,700,700,700,700,0
|
|
20240325,161400,83372157,700,700,700,700,0
|
|
20240325,161300,83372157,700,700,700,700,0
|
|
20240325,161200,83372157,700,700,700,700,0
|
|
20240325,161100,83372157,700,700,700,700,0
|
|
20240325,161000,83372157,700,700,700,700,0
|
|
20240325,160900,83372157,700,700,700,700,0
|
|
20240325,160800,83372157,700,700,700,700,0
|
|
20240325,160700,83372157,700,700,700,700,0
|
|
20240325,160600,83372157,700,700,700,700,0
|
|
20240325,160500,83372157,700,700,700,700,0
|
|
20240325,160400,83372157,700,700,700,700,202
|
|
20240325,160300,83372157,700,700,700,700,0
|
|
20240325,160200,83372157,700,700,700,700,0
|
|
20240325,160100,83372157,700,700,700,700,0
|
|
20240325,160000,83372157,700,700,700,700,0
|
|
20240325,155900,83372157,700,700,700,700,0
|
|
20240325,155800,83372157,700,700,700,700,0
|
|
20240325,155700,83372157,700,700,700,700,0
|
|
20240325,155600,83372157,700,700,700,700,0
|
|
20240325,155500,83372157,700,700,700,700,0
|
|
20240325,155400,83372157,700,700,700,700,0
|
|
20240325,155300,83372157,700,700,700,700,0
|
|
20240325,155200,83372157,700,700,700,700,0
|
|
20240325,155100,83372157,700,700,700,700,0
|
|
20240325,155000,83372157,700,700,700,700,0
|
|
20240325,154900,83372157,700,700,700,700,0
|
|
20240325,154800,83372157,700,700,700,700,0
|
|
20240325,154700,83372157,700,700,700,700,0
|
|
20240325,154600,83372157,700,700,700,700,0
|
|
20240325,154500,83372157,700,700,700,700,0
|
|
20240325,154400,83372157,700,700,700,700,0
|
|
20240325,154300,83372157,700,700,700,700,0
|
|
20240325,154200,83372157,700,700,700,700,0
|
|
20240325,154100,83372157,700,700,700,700,0
|
|
20240325,154000,83372157,700,700,700,700,0
|
|
20240325,153900,83372157,700,700,700,700,0
|
|
20240325,153800,83372157,700,700,700,700,0
|
|
20240325,153700,83372157,700,700,700,700,0
|
|
20240325,153600,83372157,700,700,700,700,0
|
|
20240325,153500,83372157,700,700,700,700,0
|
|
20240325,153400,83372157,700,700,700,700,202
|
|
20240325,153300,83372157,700,700,700,700,0
|
|
20240325,153200,83372157,700,700,700,700,0
|
|
20240325,153100,83372157,700,700,700,700,0
|
|
20240325,153000,83372157,700,700,700,700,202
|
|
20240325,152900,83230757,701,701,701,701,0
|
|
20240325,152800,83230757,701,701,701,701,0
|
|
20240325,152700,83230757,701,701,701,701,0
|
|
20240325,152600,83230757,701,701,701,701,0
|
|
20240325,152500,83230757,701,701,701,701,0
|
|
20240325,152400,83230757,701,701,701,701,0
|
|
20240325,152300,83230757,701,701,701,701,0
|
|
20240325,152200,83230757,701,701,701,701,0
|
|
20240325,152100,83230757,701,701,701,701,0
|
|
20240325,152000,83230757,701,701,701,701,0
|
|
20240325,151900,83230757,701,701,701,701,0
|
|
20240325,151800,83230757,701,701,701,701,0
|
|
20240325,151700,83230757,701,701,701,701,1
|
|
20240325,151600,83230056,700,700,700,700,19
|
|
20240325,151500,83216756,700,700,700,700,0
|
|
20240325,151400,83216756,700,701,701,700,7
|
|
20240325,151300,83211851,701,701,701,701,0
|
|
20240325,151200,83211851,701,701,701,701,4
|
|
20240325,151100,83209047,701,701,701,701,0
|
|
20240325,151000,83209047,701,701,701,701,0
|
|
20240325,150900,83209047,701,701,701,701,2
|
|
20240325,150800,83207645,701,701,701,701,0
|
|
20240325,150700,83207645,701,701,701,701,0
|
|
20240325,150600,83207645,701,701,701,701,0
|
|
20240325,150500,83207645,701,701,701,701,100
|
|
20240325,150400,83137545,701,701,701,701,0
|
|
20240325,150300,83137545,701,701,701,701,1
|
|
20240325,150200,83136844,698,698,699,698,50
|
|
20240325,150100,83101943,698,698,698,698,2850
|
|
20240325,150000,81112643,698,698,698,698,0
|
|
20240325,145900,81112643,698,698,698,698,0
|
|
20240325,145800,81112643,698,698,698,698,0
|
|
20240325,145700,81112643,698,698,698,698,0
|
|
20240325,145600,81112643,698,698,698,698,0
|
|
20240325,145500,81112643,698,698,698,698,0
|
|
20240325,145400,81112643,698,701,701,698,1200
|
|
20240325,145300,80274927,702,702,702,702,0
|
|
20240325,145200,80274927,702,702,702,702,0
|
|
20240325,145100,80274927,702,702,702,702,1
|
|
20240325,145000,80274225,702,702,702,702,2
|
|
20240325,144900,80272821,702,702,702,702,2
|
|
20240325,144800,80271417,702,702,702,702,0
|
|
20240325,144700,80271417,702,702,702,702,15
|
|
20240325,144600,80260887,702,702,702,702,0
|
|
20240325,144500,80260887,702,702,702,702,1
|
|
20240325,144400,80260185,703,703,703,703,0
|
|
20240325,144300,80260185,703,703,703,703,0
|
|
20240325,144200,80260185,703,703,703,703,0
|
|
20240325,144100,80260185,703,703,703,703,0
|
|
20240325,144000,80260185,703,703,703,703,1
|
|
20240325,143900,80259482,698,698,698,698,0
|
|
20240325,143800,80259482,698,698,698,698,0
|
|
20240325,143700,80259482,698,698,698,698,0
|
|
20240325,143600,80259482,698,698,698,698,0
|
|
20240325,143500,80259482,698,699,699,698,652
|
|
20240325,143400,79804002,697,697,697,697,0
|
|
20240325,143300,79804002,697,697,697,697,0
|
|
20240325,143200,79804002,697,699,699,697,3200
|
|
20240325,143100,77571262,700,700,700,700,991
|
|
20240325,143000,76877562,704,704,704,704,0
|
|
20240325,142900,76877562,704,703,704,703,200
|
|
20240325,142800,76736910,703,703,703,703,0
|
|
20240325,142700,76736910,703,703,703,703,0
|
|
20240325,142600,76736910,703,703,703,703,0
|
|
20240325,142500,76736910,703,703,703,703,0
|
|
20240325,142400,76736910,703,703,703,703,0
|
|
20240325,142300,76736910,703,703,703,703,0
|
|
20240325,142200,76736910,703,703,703,703,0
|
|
20240325,142100,76736910,703,703,703,703,0
|
|
20240325,142000,76736910,703,703,703,703,0
|
|
20240325,141900,76736910,703,703,703,703,0
|
|
20240325,141800,76736910,703,703,703,703,0
|
|
20240325,141700,76736910,703,703,703,703,0
|
|
20240325,141600,76736910,703,703,703,703,0
|
|
20240325,141500,76736910,703,703,703,703,0
|
|
20240325,141400,76736910,703,703,703,703,2
|
|
20240325,141300,76735504,700,700,700,700,10
|
|
20240325,141200,76728504,700,700,700,700,0
|
|
20240325,141100,76728504,700,700,700,700,0
|
|
20240325,141000,76728504,700,700,700,700,0
|
|
20240325,140900,76728504,700,700,700,700,0
|
|
20240325,140800,76728504,700,700,700,700,0
|
|
20240325,140700,76728504,700,700,700,700,293
|
|
20240325,140600,76523404,700,700,700,700,0
|
|
20240325,140500,76523404,700,700,700,700,0
|
|
20240325,140400,76523404,700,701,701,700,200
|
|
20240325,140300,76383260,701,701,701,701,1
|
|
20240325,140200,76382559,700,700,700,700,0
|
|
20240325,140100,76382559,700,700,700,700,0
|
|
20240325,140000,76382559,700,700,700,700,0
|
|
20240325,135900,76382559,700,700,700,700,0
|
|
20240325,135800,76382559,700,700,700,700,0
|
|
20240325,135700,76382559,700,700,700,700,0
|
|
20240325,135600,76382559,700,700,700,700,0
|
|
20240325,135500,76382559,700,701,701,700,16
|
|
20240325,135400,76371345,703,703,703,703,0
|
|
20240325,135300,76371345,703,703,703,703,0
|
|
20240325,135200,76371345,703,703,703,703,0
|
|
20240325,135100,76371345,703,703,703,703,0
|
|
20240325,135000,76371345,703,703,703,703,0
|
|
20240325,134900,76371345,703,703,703,703,20
|
|
20240325,134800,76357285,703,703,703,703,0
|
|
20240325,134700,76357285,703,703,703,703,0
|
|
20240325,134600,76357285,703,703,703,703,0
|
|
20240325,134500,76357285,703,703,703,703,0
|
|
20240325,134400,76357285,703,703,703,703,0
|
|
20240325,134300,76357285,703,703,703,703,0
|
|
20240325,134200,76357285,703,703,703,703,0
|
|
20240325,134100,76357285,703,703,703,703,0
|
|
20240325,134000,76357285,703,703,703,703,0
|
|
20240325,133900,76357285,703,703,703,703,0
|
|
20240325,133800,76357285,703,703,703,703,7
|
|
20240325,133700,76352364,704,704,704,704,0
|
|
20240325,133600,76352364,704,704,704,704,0
|
|
20240325,133500,76352364,704,704,704,704,0
|
|
20240325,133400,76352364,704,704,704,704,0
|
|
20240325,133300,76352364,704,704,704,704,0
|
|
20240325,133200,76352364,704,704,704,704,0
|
|
20240325,133100,76352364,704,704,704,704,0
|
|
20240325,133000,76352364,704,704,704,704,0
|
|
20240325,132900,76352364,704,704,704,704,1
|
|
20240325,132800,76351660,699,701,701,699,11
|
|
20240325,132700,76343962,700,700,700,700,0
|
|
20240325,132600,76343962,700,700,700,700,0
|
|
20240325,132500,76343962,700,700,700,700,7
|
|
20240325,132400,76339062,700,700,700,700,0
|
|
20240325,132300,76339062,700,700,700,700,3
|
|
20240325,132200,76336962,699,699,699,699,0
|
|
20240325,132100,76336962,699,699,699,699,0
|
|
20240325,132000,76336962,699,699,699,699,0
|
|
20240325,131900,76336962,699,699,699,699,0
|
|
20240325,131800,76336962,699,699,699,699,0
|
|
20240325,131700,76336962,699,699,699,699,0
|
|
20240325,131600,76336962,699,699,699,699,100
|
|
20240325,131500,76267062,699,699,699,699,4305
|
|
20240325,131400,73257867,699,699,699,699,18
|
|
20240325,131300,73245285,698,699,699,698,1007
|
|
20240325,131200,72542392,699,699,699,699,10613
|
|
20240325,131100,65123905,699,699,699,699,0
|
|
20240325,131000,65123905,699,699,699,699,0
|
|
20240325,130900,65123905,699,699,699,699,90
|
|
20240325,130800,65060995,699,699,699,699,0
|
|
20240325,130700,65060995,699,699,699,699,0
|
|
20240325,130600,65060995,699,699,699,699,674
|
|
20240325,130500,64589869,698,698,698,698,1
|
|
20240325,130400,64589171,699,699,699,699,1
|
|
20240325,130300,64588472,699,699,699,699,2459
|
|
20240325,130200,62869631,700,701,701,700,361
|
|
20240325,130100,62616671,700,700,700,700,0
|
|
20240325,130000,62616671,700,700,700,700,0
|
|
20240325,125900,62616671,700,700,700,700,200
|
|
20240325,125800,62476671,700,702,702,700,100
|
|
20240325,125700,62406668,699,699,699,699,0
|
|
20240325,125600,62406668,699,699,699,699,0
|
|
20240325,125500,62406668,699,699,699,699,0
|
|
20240325,125400,62406668,699,699,699,699,0
|
|
20240325,125300,62406668,699,699,699,699,0
|
|
20240325,125200,62406668,699,699,699,699,0
|
|
20240325,125100,62406668,699,699,699,699,0
|
|
20240325,125000,62406668,699,699,699,699,0
|
|
20240325,124900,62406668,699,699,699,699,0
|
|
20240325,124800,62406668,699,699,699,699,0
|
|
20240325,124700,62406668,699,699,699,699,0
|
|
20240325,124600,62406668,699,699,699,699,0
|
|
20240325,124500,62406668,699,699,699,699,0
|
|
20240325,124400,62406668,699,699,699,699,40
|
|
20240325,124300,62378708,699,699,699,699,550
|
|
20240325,124200,61994258,700,700,700,700,0
|
|
20240325,124100,61994258,700,700,700,700,3
|
|
20240325,124000,61992158,700,700,700,700,0
|
|
20240325,123900,61992158,700,700,700,700,0
|
|
20240325,123800,61992158,700,700,700,700,12
|
|
20240325,123700,61983758,700,700,700,700,112
|
|
20240325,123600,61905358,700,700,700,700,0
|
|
20240325,123500,61905358,700,700,700,700,0
|
|
20240325,123400,61905358,700,700,700,700,0
|
|
20240325,123300,61905358,700,700,700,700,0
|
|
20240325,123200,61905358,700,700,700,700,0
|
|
20240325,123100,61905358,700,700,700,700,1500
|
|
20240325,123000,60855358,700,701,701,700,10000
|
|
20240325,122900,53853610,704,704,704,704,0
|
|
20240325,122800,53853610,704,704,704,704,0
|
|
20240325,122700,53853610,704,704,704,704,0
|
|
20240325,122600,53853610,704,704,704,704,102
|
|
20240325,122500,53781802,704,704,704,704,0
|
|
20240325,122400,53781802,704,704,704,704,0
|
|
20240325,122300,53781802,704,704,704,704,0
|
|
20240325,122200,53781802,704,704,704,704,0
|
|
20240325,122100,53781802,704,704,704,704,1
|
|
20240325,122000,53781098,701,703,703,701,40000
|
|
20240325,121900,25726647,703,703,703,703,0
|
|
20240325,121800,25726647,703,703,703,703,0
|
|
20240325,121700,25726647,703,703,703,703,0
|
|
20240325,121600,25726647,703,703,703,703,259
|
|
20240325,121500,25544570,703,703,703,703,0
|
|
20240325,121400,25544570,703,703,703,703,0
|
|
20240325,121300,25544570,703,703,703,703,0
|
|
20240325,121200,25544570,703,703,703,703,0
|
|
20240325,121100,25544570,703,703,703,703,0
|
|
20240325,121000,25544570,703,703,703,703,0
|
|
20240325,120900,25544570,703,704,704,703,101
|
|
20240325,120800,25473566,702,702,702,702,0
|
|
20240325,120700,25473566,702,702,702,702,0
|
|
20240325,120600,25473566,702,702,702,702,5000
|
|
20240325,120500,21963566,704,704,704,704,0
|
|
20240325,120400,21963566,704,704,704,704,0
|
|
20240325,120300,21963566,704,704,704,704,2
|
|
20240325,120200,21962158,703,703,703,703,0
|
|
20240325,120100,21962158,703,703,703,703,5
|
|
20240325,120000,21958643,703,703,703,703,50
|
|
20240325,115900,21923493,702,702,702,702,0
|
|
20240325,115800,21923493,702,702,702,702,0
|
|
20240325,115700,21923493,702,704,704,702,3750
|
|
20240325,115600,19288513,704,704,704,704,0
|
|
20240325,115500,19288513,704,704,704,704,0
|
|
20240325,115400,19288513,704,704,704,704,23
|
|
20240325,115300,19272321,704,704,704,704,57
|
|
20240325,115200,19232193,704,704,704,704,157
|
|
20240325,115100,19121665,704,704,704,704,133
|
|
20240325,115000,19028033,705,705,705,705,0
|
|
20240325,114900,19028033,705,705,705,705,0
|
|
20240325,114800,19028033,705,705,705,705,1
|
|
20240325,114700,19027328,705,705,705,705,17
|
|
20240325,114600,19015343,706,706,706,706,0
|
|
20240325,114500,19015343,706,706,706,706,0
|
|
20240325,114400,19015343,706,706,706,706,2
|
|
20240325,114300,19013931,706,706,706,706,0
|
|
20240325,114200,19013931,706,706,706,706,0
|
|
20240325,114100,19013931,706,706,706,706,0
|
|
20240325,114000,19013931,706,706,706,706,0
|
|
20240325,113900,19013931,706,706,706,706,8
|
|
20240325,113800,19008283,706,706,706,706,0
|
|
20240325,113700,19008283,706,706,706,706,8
|
|
20240325,113600,19002635,706,706,706,706,25
|
|
20240325,113500,18984985,706,706,706,706,0
|
|
20240325,113400,18984985,706,706,706,706,0
|
|
20240325,113300,18984985,706,706,706,706,0
|
|
20240325,113200,18984985,706,706,706,706,0
|
|
20240325,113100,18984985,706,706,706,706,0
|
|
20240325,113000,18984985,706,706,706,706,0
|
|
20240325,112900,18984985,706,706,706,706,0
|
|
20240325,112800,18984985,706,706,706,706,0
|
|
20240325,112700,18984985,706,706,706,706,0
|
|
20240325,112600,18984985,706,706,706,706,0
|
|
20240325,112500,18984985,706,706,706,706,0
|
|
20240325,112400,18984985,706,706,706,706,0
|
|
20240325,112300,18984985,706,706,706,706,10
|
|
20240325,112200,18977925,706,706,706,706,50
|
|
20240325,112100,18942625,703,703,703,703,0
|
|
20240325,112000,18942625,703,703,703,703,10
|
|
20240325,111900,18935595,706,706,706,706,0
|
|
20240325,111800,18935595,706,706,706,706,0
|
|
20240325,111700,18935595,706,706,706,706,0
|
|
20240325,111600,18935595,706,706,706,706,0
|
|
20240325,111500,18935595,706,706,706,706,0
|
|
20240325,111400,18935595,706,706,706,706,3003
|
|
20240325,111300,16815477,701,701,701,701,2687
|
|
20240325,111200,14931890,706,706,706,706,0
|
|
20240325,111100,14931890,706,706,706,706,1
|
|
20240325,111000,14931184,701,701,701,701,0
|
|
20240325,110900,14931184,701,701,701,701,0
|
|
20240325,110800,14931184,701,704,704,701,600
|
|
20240325,110700,14509763,704,704,704,704,21
|
|
20240325,110600,14494979,704,706,706,704,711
|
|
20240325,110500,13994415,704,704,704,704,464
|
|
20240325,110400,13667759,705,705,705,705,1034
|
|
20240325,110300,12938789,705,705,705,705,1000
|
|
20240325,110200,12233789,705,705,705,705,0
|
|
20240325,110100,12233789,705,705,705,705,0
|
|
20240325,110000,12233789,705,705,705,705,0
|
|
20240325,105900,12233789,705,705,705,705,0
|
|
20240325,105800,12233789,705,706,706,705,4
|
|
20240325,105700,12230966,706,706,706,706,0
|
|
20240325,105600,12230966,706,706,706,706,0
|
|
20240325,105500,12230966,706,706,706,706,754
|
|
20240325,105400,11698642,707,707,707,707,0
|
|
20240325,105300,11698642,707,707,707,707,0
|
|
20240325,105200,11698642,707,707,707,707,0
|
|
20240325,105100,11698642,707,707,707,707,0
|
|
20240325,105000,11698642,707,707,707,707,100
|
|
20240325,104900,11627942,708,708,708,708,0
|
|
20240325,104800,11627942,708,708,708,708,0
|
|
20240325,104700,11627942,708,708,708,708,0
|
|
20240325,104600,11627942,708,708,708,708,2
|
|
20240325,104500,11626526,709,709,709,709,0
|
|
20240325,104400,11626526,709,709,709,709,0
|
|
20240325,104300,11626526,709,709,709,709,0
|
|
20240325,104200,11626526,709,709,709,709,0
|
|
20240325,104100,11626526,709,709,709,709,0
|
|
20240325,104000,11626526,709,709,709,709,0
|
|
20240325,103900,11626526,709,709,709,709,0
|
|
20240325,103800,11626526,709,709,709,709,0
|
|
20240325,103700,11626526,709,709,709,709,0
|
|
20240325,103600,11626526,709,709,709,709,0
|
|
20240325,103500,11626526,709,709,709,709,1
|
|
20240325,103400,11625817,709,709,709,709,0
|
|
20240325,103300,11625817,709,709,709,709,1
|
|
20240325,103200,11625108,706,706,706,706,0
|
|
20240325,103100,11625108,706,706,706,706,0
|
|
20240325,103000,11625108,706,706,706,706,0
|
|
20240325,102900,11625108,706,706,706,706,0
|
|
20240325,102800,11625108,706,706,706,706,0
|
|
20240325,102700,11625108,706,706,706,706,0
|
|
20240325,102600,11625108,706,706,706,706,0
|
|
20240325,102500,11625108,706,706,706,706,50
|
|
20240325,102400,11589808,705,706,706,705,230
|
|
20240325,102300,11427632,707,707,707,707,0
|
|
20240325,102200,11427632,707,707,707,707,77
|
|
20240325,102100,11373193,708,708,708,708,0
|
|
20240325,102000,11373193,708,709,709,708,216
|
|
20240325,101900,11220152,709,709,709,709,368
|
|
20240325,101800,10959240,710,710,710,710,0
|
|
20240325,101700,10959240,710,710,710,710,314
|
|
20240325,101600,10736300,710,710,710,710,0
|
|
20240325,101500,10736300,710,710,710,710,0
|
|
20240325,101400,10736300,710,710,710,710,7
|
|
20240325,101300,10731330,710,710,710,710,0
|
|
20240325,101200,10731330,710,710,710,710,0
|
|
20240325,101100,10731330,710,710,710,710,119
|
|
20240325,101000,10646840,711,711,711,711,0
|
|
20240325,100900,10646840,711,711,711,711,0
|
|
20240325,100800,10646840,711,711,711,711,0
|
|
20240325,100700,10646840,711,711,711,711,1
|
|
20240325,100600,10646129,711,711,711,711,65
|
|
20240325,100500,10599914,711,711,711,711,1
|
|
20240325,100400,10599203,711,711,711,711,5
|
|
20240325,100300,10595648,711,711,711,711,2
|
|
20240325,100200,10594226,711,711,711,711,0
|
|
20240325,100100,10594226,711,711,711,711,5
|
|
20240325,100000,10590671,711,711,711,711,0
|
|
20240325,095900,10590671,711,711,711,711,1000
|
|
20240325,095800,9879671,710,710,710,710,0
|
|
20240325,095700,9879671,710,710,710,710,0
|
|
20240325,095600,9879671,710,711,711,710,2
|
|
20240325,095500,9878250,710,710,710,710,0
|
|
20240325,095400,9878250,710,710,710,710,0
|
|
20240325,095300,9878250,710,710,711,710,155
|
|
20240325,095200,9768199,710,710,710,710,3247
|
|
20240325,095100,7462829,710,710,710,710,0
|
|
20240325,095000,7462829,710,709,710,707,25
|
|
20240325,094900,7445122,710,710,710,710,0
|
|
20240325,094800,7445122,710,710,710,710,1
|
|
20240325,094700,7444412,710,710,710,710,24
|
|
20240325,094600,7427372,710,710,710,710,0
|
|
20240325,094500,7427372,710,710,710,710,0
|
|
20240325,094400,7427372,710,710,710,710,0
|
|
20240325,094300,7427372,710,710,710,710,0
|
|
20240325,094200,7427372,710,710,710,710,0
|
|
20240325,094100,7427372,710,710,710,710,0
|
|
20240325,094000,7427372,710,710,710,710,0
|
|
20240325,093900,7427372,710,710,710,710,0
|
|
20240325,093800,7427372,710,710,710,710,6
|
|
20240325,093700,7423112,710,710,710,710,0
|
|
20240325,093600,7423112,710,710,710,710,0
|
|
20240325,093500,7423112,710,710,710,710,0
|
|
20240325,093400,7423112,710,710,710,710,0
|
|
20240325,093300,7423112,710,710,710,710,0
|
|
20240325,093200,7423112,710,710,710,710,0
|
|
20240325,093100,7423112,710,710,710,710,0
|
|
20240325,093000,7423112,710,710,710,710,0
|
|
20240325,092900,7423112,710,710,710,710,1
|
|
20240325,092800,7422402,706,706,706,706,0
|
|
20240325,092700,7422402,706,706,706,706,50
|
|
20240325,092600,7387102,710,710,710,710,0
|
|
20240325,092500,7387102,710,710,710,710,33
|
|
20240325,092400,7363672,710,710,710,710,1
|
|
20240325,092300,7362962,705,708,708,705,47
|
|
20240325,092200,7329815,710,710,710,710,0
|
|
20240325,092100,7329815,710,710,710,710,0
|
|
20240325,092000,7329815,710,710,710,710,25
|
|
20240325,091900,7312065,710,710,710,710,0
|
|
20240325,091800,7312065,710,710,710,710,0
|
|
20240325,091700,7312065,710,710,710,710,0
|
|
20240325,091600,7312065,710,710,710,710,0
|
|
20240325,091500,7312065,710,710,710,710,1
|
|
20240325,091400,7311355,709,709,709,709,0
|
|
20240325,091300,7311355,709,710,710,709,53
|
|
20240325,091200,7273728,710,706,710,706,20
|
|
20240325,091100,7259604,705,705,705,705,0
|
|
20240325,091000,7259604,705,705,705,705,0
|
|
20240325,090900,7259604,705,708,708,705,2505
|
|
20240325,090800,5486573,712,712,712,712,0
|
|
20240325,090700,5486573,712,712,712,712,451
|
|
20240325,090600,5165461,704,704,704,704,0
|
|
20240325,090500,5165461,704,705,705,704,2800
|
|
20240325,090400,3193760,705,705,705,705,2827
|
|
20240325,090300,1200725,705,710,710,705,1274
|
|
20240325,090200,298747,713,713,713,713,0
|
|
20240325,090100,298747,713,713,713,713,100
|
|
20240325,090000,227447,713,713,713,713,319
|