670 lines
29 KiB
CSV
670 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,200700,181609867,685,685,685,685,1134
|
|
20240327,200600,181609867,685,685,685,685,0
|
|
20240327,200500,181609867,685,685,685,685,0
|
|
20240327,200400,181609867,685,685,685,685,0
|
|
20240327,200300,181609867,685,685,685,685,0
|
|
20240327,200200,181609867,685,685,685,685,0
|
|
20240327,200100,181609867,685,685,685,685,0
|
|
20240327,200000,181609867,685,685,685,685,0
|
|
20240327,195900,181609867,685,685,685,685,0
|
|
20240327,195800,181609867,685,685,685,685,0
|
|
20240327,195700,181609867,685,685,685,685,0
|
|
20240327,195600,181609867,685,685,685,685,0
|
|
20240327,195500,181609867,685,685,685,685,0
|
|
20240327,195400,181609867,685,685,685,685,0
|
|
20240327,195300,181609867,685,685,685,685,0
|
|
20240327,195200,181609867,685,685,685,685,0
|
|
20240327,195100,181609867,685,685,685,685,0
|
|
20240327,195000,181609867,685,685,685,685,0
|
|
20240327,194900,181609867,685,685,685,685,0
|
|
20240327,194800,181609867,685,685,685,685,0
|
|
20240327,194700,181609867,685,685,685,685,0
|
|
20240327,194600,181609867,685,685,685,685,0
|
|
20240327,194500,181609867,685,685,685,685,0
|
|
20240327,194400,181609867,685,685,685,685,0
|
|
20240327,194300,181609867,685,685,685,685,0
|
|
20240327,194200,181609867,685,685,685,685,0
|
|
20240327,194100,181609867,685,685,685,685,0
|
|
20240327,194000,181609867,685,685,685,685,0
|
|
20240327,193900,181609867,685,685,685,685,0
|
|
20240327,193800,181609867,685,685,685,685,0
|
|
20240327,193700,181609867,685,685,685,685,1134
|
|
20240327,193600,181609867,685,685,685,685,0
|
|
20240327,193500,181609867,685,685,685,685,0
|
|
20240327,193400,181609867,685,685,685,685,0
|
|
20240327,193300,181609867,685,685,685,685,0
|
|
20240327,193200,181609867,685,685,685,685,0
|
|
20240327,193100,181609867,685,685,685,685,0
|
|
20240327,193000,181609867,685,685,685,685,0
|
|
20240327,192900,181609867,685,685,685,685,0
|
|
20240327,192800,181609867,685,685,685,685,0
|
|
20240327,192700,181609867,685,685,685,685,0
|
|
20240327,192600,181609867,685,685,685,685,0
|
|
20240327,192500,181609867,685,685,685,685,0
|
|
20240327,192400,181609867,685,685,685,685,0
|
|
20240327,192300,181609867,685,685,685,685,0
|
|
20240327,192200,181609867,685,685,685,685,0
|
|
20240327,192100,181609867,685,685,685,685,0
|
|
20240327,192000,181609867,685,685,685,685,0
|
|
20240327,191900,181609867,685,685,685,685,0
|
|
20240327,191800,181609867,685,685,685,685,0
|
|
20240327,191700,181609867,685,685,685,685,0
|
|
20240327,191600,181609867,685,685,685,685,0
|
|
20240327,191500,181609867,685,685,685,685,0
|
|
20240327,191400,181609867,685,685,685,685,0
|
|
20240327,191300,181609867,685,685,685,685,0
|
|
20240327,191200,181609867,685,685,685,685,0
|
|
20240327,191100,181609867,685,685,685,685,0
|
|
20240327,191000,181609867,685,685,685,685,0
|
|
20240327,190900,181609867,685,685,685,685,0
|
|
20240327,190800,181609867,685,685,685,685,0
|
|
20240327,190700,181609867,685,685,685,685,1134
|
|
20240327,190600,181609867,685,685,685,685,0
|
|
20240327,190500,181609867,685,685,685,685,0
|
|
20240327,190400,181609867,685,685,685,685,0
|
|
20240327,190300,181609867,685,685,685,685,0
|
|
20240327,190200,181609867,685,685,685,685,0
|
|
20240327,190100,181609867,685,685,685,685,0
|
|
20240327,190000,181609867,685,685,685,685,0
|
|
20240327,185900,181609867,685,685,685,685,0
|
|
20240327,185800,181609867,685,685,685,685,0
|
|
20240327,185700,181609867,685,685,685,685,0
|
|
20240327,185600,181609867,685,685,685,685,0
|
|
20240327,185500,181609867,685,685,685,685,0
|
|
20240327,185400,181609867,685,685,685,685,0
|
|
20240327,185300,181609867,685,685,685,685,0
|
|
20240327,185200,181609867,685,685,685,685,0
|
|
20240327,185100,181609867,685,685,685,685,0
|
|
20240327,185000,181609867,685,685,685,685,0
|
|
20240327,184900,181609867,685,685,685,685,0
|
|
20240327,184800,181609867,685,685,685,685,0
|
|
20240327,184700,181609867,685,685,685,685,0
|
|
20240327,184600,181609867,685,685,685,685,0
|
|
20240327,184500,181609867,685,685,685,685,0
|
|
20240327,184400,181609867,685,685,685,685,0
|
|
20240327,184300,181609867,685,685,685,685,0
|
|
20240327,184200,181609867,685,685,685,685,0
|
|
20240327,184100,181609867,685,685,685,685,0
|
|
20240327,184000,181609867,685,685,685,685,0
|
|
20240327,183900,181609867,685,685,685,685,0
|
|
20240327,183800,181609867,685,685,685,685,0
|
|
20240327,183700,181609867,685,685,685,685,1134
|
|
20240327,183600,181609867,685,685,685,685,0
|
|
20240327,183500,181609867,685,685,685,685,0
|
|
20240327,183400,181609867,685,685,685,685,0
|
|
20240327,183300,181609867,685,685,685,685,0
|
|
20240327,183200,181609867,685,685,685,685,0
|
|
20240327,183100,181609867,685,685,685,685,0
|
|
20240327,183000,181609867,685,685,685,685,0
|
|
20240327,182900,181609867,685,685,685,685,0
|
|
20240327,182800,181609867,685,685,685,685,0
|
|
20240327,182700,181609867,685,685,685,685,0
|
|
20240327,182600,181609867,685,685,685,685,0
|
|
20240327,182500,181609867,685,685,685,685,0
|
|
20240327,182400,181609867,685,685,685,685,0
|
|
20240327,182300,181609867,685,685,685,685,0
|
|
20240327,182200,181609867,685,685,685,685,0
|
|
20240327,182100,181609867,685,685,685,685,0
|
|
20240327,182000,181609867,685,685,685,685,0
|
|
20240327,181900,181609867,685,685,685,685,0
|
|
20240327,181800,181609867,685,685,685,685,0
|
|
20240327,181700,181609867,685,685,685,685,0
|
|
20240327,181600,181609867,685,685,685,685,0
|
|
20240327,181500,181609867,685,685,685,685,0
|
|
20240327,181400,181609867,685,685,685,685,0
|
|
20240327,181300,181609867,685,685,685,685,0
|
|
20240327,181200,181609867,685,685,685,685,0
|
|
20240327,181100,181609867,685,685,685,685,0
|
|
20240327,181000,181609867,685,685,685,685,0
|
|
20240327,180900,181609867,685,685,685,685,0
|
|
20240327,180800,181609867,685,685,685,685,0
|
|
20240327,180700,181609867,685,685,685,685,1134
|
|
20240327,180600,181609867,685,685,685,685,0
|
|
20240327,180500,181609867,685,685,685,685,0
|
|
20240327,180400,181609867,685,685,685,685,0
|
|
20240327,180300,181609867,685,685,685,685,0
|
|
20240327,180200,181609867,685,685,685,685,0
|
|
20240327,180100,181609867,685,685,685,685,0
|
|
20240327,180000,181609867,685,685,685,685,0
|
|
20240327,175900,181609867,685,685,685,685,0
|
|
20240327,175800,181609867,685,685,685,685,0
|
|
20240327,175700,181609867,685,685,685,685,0
|
|
20240327,175600,181609867,685,685,685,685,0
|
|
20240327,175500,181609867,685,685,685,685,0
|
|
20240327,175400,181609867,685,685,685,685,0
|
|
20240327,175300,181609867,685,685,685,685,0
|
|
20240327,175200,181609867,685,685,685,685,0
|
|
20240327,175100,181609867,685,685,685,685,0
|
|
20240327,175000,181609867,685,685,685,685,0
|
|
20240327,174900,181609867,685,685,685,685,0
|
|
20240327,174800,181609867,685,685,685,685,0
|
|
20240327,174700,181609867,685,685,685,685,0
|
|
20240327,174600,181609867,685,685,685,685,0
|
|
20240327,174500,181609867,685,685,685,685,0
|
|
20240327,174400,181609867,685,685,685,685,0
|
|
20240327,174300,181609867,685,685,685,685,0
|
|
20240327,174200,181609867,685,685,685,685,0
|
|
20240327,174100,181609867,685,685,685,685,0
|
|
20240327,174000,181609867,685,685,685,685,0
|
|
20240327,173900,181609867,685,685,685,685,0
|
|
20240327,173800,181609867,685,685,685,685,0
|
|
20240327,173700,181609867,685,685,685,685,1134
|
|
20240327,173600,181609867,685,685,685,685,0
|
|
20240327,173500,181609867,685,685,685,685,0
|
|
20240327,173400,181609867,685,685,685,685,0
|
|
20240327,173300,181609867,685,685,685,685,0
|
|
20240327,173200,181609867,685,685,685,685,0
|
|
20240327,173100,181609867,685,685,685,685,0
|
|
20240327,173000,181609867,685,685,685,685,0
|
|
20240327,172900,181609867,685,685,685,685,0
|
|
20240327,172800,181609867,685,685,685,685,0
|
|
20240327,172700,181609867,685,685,685,685,0
|
|
20240327,172600,181609867,685,685,685,685,0
|
|
20240327,172500,181609867,685,685,685,685,0
|
|
20240327,172400,181609867,685,685,685,685,0
|
|
20240327,172300,181609867,685,685,685,685,0
|
|
20240327,172200,181609867,685,685,685,685,0
|
|
20240327,172100,181609867,685,685,685,685,0
|
|
20240327,172000,181609867,685,685,685,685,0
|
|
20240327,171900,181609867,685,685,685,685,0
|
|
20240327,171800,181609867,685,685,685,685,0
|
|
20240327,171700,181609867,685,685,685,685,0
|
|
20240327,171600,181609867,685,685,685,685,0
|
|
20240327,171500,181609867,685,685,685,685,0
|
|
20240327,171400,181609867,685,685,685,685,0
|
|
20240327,171300,181609867,685,685,685,685,0
|
|
20240327,171200,181609867,685,685,685,685,0
|
|
20240327,171100,181609867,685,685,685,685,0
|
|
20240327,171000,181609867,685,685,685,685,0
|
|
20240327,170900,181609867,685,685,685,685,0
|
|
20240327,170800,181609867,685,685,685,685,0
|
|
20240327,170700,181609867,685,685,685,685,1134
|
|
20240327,170600,181609867,685,685,685,685,0
|
|
20240327,170500,181609867,685,685,685,685,0
|
|
20240327,170400,181609867,685,685,685,685,0
|
|
20240327,170300,181609867,685,685,685,685,0
|
|
20240327,170200,181609867,685,685,685,685,0
|
|
20240327,170100,181609867,685,685,685,685,0
|
|
20240327,170000,181609867,685,685,685,685,0
|
|
20240327,165900,181609867,685,685,685,685,0
|
|
20240327,165800,181609867,685,685,685,685,0
|
|
20240327,165700,181609867,685,685,685,685,0
|
|
20240327,165600,181609867,685,685,685,685,0
|
|
20240327,165500,181609867,685,685,685,685,0
|
|
20240327,165400,181609867,685,685,685,685,0
|
|
20240327,165300,181609867,685,685,685,685,0
|
|
20240327,165200,181609867,685,685,685,685,0
|
|
20240327,165100,181609867,685,685,685,685,0
|
|
20240327,165000,181609867,685,685,685,685,0
|
|
20240327,164900,181609867,685,685,685,685,0
|
|
20240327,164800,181609867,685,685,685,685,0
|
|
20240327,164700,181609867,685,685,685,685,0
|
|
20240327,164600,181609867,685,685,685,685,0
|
|
20240327,164500,181609867,685,685,685,685,0
|
|
20240327,164400,181609867,685,685,685,685,0
|
|
20240327,164300,181609867,685,685,685,685,0
|
|
20240327,164200,181609867,685,685,685,685,0
|
|
20240327,164100,181609867,685,685,685,685,0
|
|
20240327,164000,181609867,685,685,685,685,0
|
|
20240327,163900,181609867,685,685,685,685,0
|
|
20240327,163800,181609867,685,685,685,685,0
|
|
20240327,163700,181609867,685,685,685,685,1134
|
|
20240327,163600,181609867,685,685,685,685,0
|
|
20240327,163500,181609867,685,685,685,685,0
|
|
20240327,163400,181609867,685,685,685,685,0
|
|
20240327,163300,181609867,685,685,685,685,0
|
|
20240327,163200,181609867,685,685,685,685,0
|
|
20240327,163100,181609867,685,685,685,685,0
|
|
20240327,163000,181609867,685,685,685,685,0
|
|
20240327,162900,181609867,685,685,685,685,0
|
|
20240327,162800,181609867,685,685,685,685,0
|
|
20240327,162700,181609867,685,685,685,685,0
|
|
20240327,162600,181609867,685,685,685,685,0
|
|
20240327,162500,181609867,685,685,685,685,0
|
|
20240327,162400,181609867,685,685,685,685,0
|
|
20240327,162300,181609867,685,685,685,685,0
|
|
20240327,162200,181609867,685,685,685,685,0
|
|
20240327,162100,181609867,685,685,685,685,0
|
|
20240327,162000,181609867,685,685,685,685,0
|
|
20240327,161900,181609867,685,685,685,685,0
|
|
20240327,161800,181609867,685,685,685,685,0
|
|
20240327,161700,181609867,685,685,685,685,0
|
|
20240327,161600,181609867,685,685,685,685,0
|
|
20240327,161500,181609867,685,685,685,685,0
|
|
20240327,161400,181609867,685,685,685,685,0
|
|
20240327,161300,181609867,685,685,685,685,0
|
|
20240327,161200,181609867,685,685,685,685,0
|
|
20240327,161100,181609867,685,685,685,685,0
|
|
20240327,161000,181609867,685,685,685,685,0
|
|
20240327,160900,181609867,685,685,685,685,0
|
|
20240327,160800,181609867,685,685,685,685,0
|
|
20240327,160700,181609867,685,685,685,685,1134
|
|
20240327,160600,181609867,685,685,685,685,0
|
|
20240327,160500,181609867,685,685,685,685,0
|
|
20240327,160400,181609867,685,685,685,685,0
|
|
20240327,160300,181609867,685,685,685,685,0
|
|
20240327,160200,181609867,685,685,685,685,0
|
|
20240327,160100,181609867,685,685,685,685,0
|
|
20240327,160000,181609867,685,685,685,685,0
|
|
20240327,155900,181609867,685,685,685,685,0
|
|
20240327,155800,181609867,685,685,685,685,0
|
|
20240327,155700,181609867,685,685,685,685,0
|
|
20240327,155600,181609867,685,685,685,685,0
|
|
20240327,155500,181609867,685,685,685,685,0
|
|
20240327,155400,181609867,685,685,685,685,0
|
|
20240327,155300,181609867,685,685,685,685,0
|
|
20240327,155200,181609867,685,685,685,685,0
|
|
20240327,155100,181609867,685,685,685,685,0
|
|
20240327,155000,181609867,685,685,685,685,0
|
|
20240327,154900,181609867,685,685,685,685,0
|
|
20240327,154800,181609867,685,685,685,685,0
|
|
20240327,154700,181609867,685,685,685,685,0
|
|
20240327,154600,181609867,685,685,685,685,0
|
|
20240327,154500,181609867,685,685,685,685,0
|
|
20240327,154400,181609867,685,685,685,685,0
|
|
20240327,154300,181609867,685,685,685,685,0
|
|
20240327,154200,181609867,685,685,685,685,0
|
|
20240327,154100,181609867,685,685,685,685,0
|
|
20240327,154000,181609867,685,685,685,685,0
|
|
20240327,153900,181609867,685,685,685,685,0
|
|
20240327,153800,181609867,685,685,685,685,0
|
|
20240327,153700,181609867,685,685,685,685,1134
|
|
20240327,153600,181609867,685,685,685,685,0
|
|
20240327,153500,181609867,685,685,685,685,0
|
|
20240327,153400,181609867,685,685,685,685,0
|
|
20240327,153300,181609867,685,685,685,685,0
|
|
20240327,153200,181609867,685,685,685,685,0
|
|
20240327,153100,181609867,685,685,685,685,0
|
|
20240327,153000,181609867,685,685,685,685,1134
|
|
20240327,152900,180833077,681,681,681,681,0
|
|
20240327,152800,180833077,681,681,681,681,0
|
|
20240327,152700,180833077,681,681,681,681,0
|
|
20240327,152600,180833077,681,681,681,681,0
|
|
20240327,152500,180833077,681,681,681,681,0
|
|
20240327,152400,180833077,681,681,681,681,0
|
|
20240327,152300,180833077,681,681,681,681,0
|
|
20240327,152200,180833077,681,681,681,681,0
|
|
20240327,152100,180833077,681,681,681,681,0
|
|
20240327,152000,180833077,681,681,681,681,0
|
|
20240327,151900,180833077,681,681,681,681,0
|
|
20240327,151800,180833077,681,681,681,681,103
|
|
20240327,151700,180762934,680,680,680,680,0
|
|
20240327,151600,180762934,680,684,684,680,34
|
|
20240327,151500,180739810,684,684,684,684,546
|
|
20240327,151400,180366346,684,684,684,684,927
|
|
20240327,151300,179732278,679,679,679,679,0
|
|
20240327,151200,179732278,679,679,679,679,0
|
|
20240327,151100,179732278,679,679,679,679,0
|
|
20240327,151000,179732278,679,679,679,679,0
|
|
20240327,150900,179732278,679,679,679,679,0
|
|
20240327,150800,179732278,679,679,679,679,0
|
|
20240327,150700,179732278,679,679,679,679,500
|
|
20240327,150600,179392778,679,679,679,679,110
|
|
20240327,150500,179318088,680,680,680,680,0
|
|
20240327,150400,179318088,680,680,680,680,0
|
|
20240327,150300,179318088,680,682,682,680,1127
|
|
20240327,150200,178551725,680,680,680,680,0
|
|
20240327,150100,178551725,680,680,680,680,0
|
|
20240327,150000,178551725,680,680,680,680,0
|
|
20240327,145900,178551725,680,680,680,680,0
|
|
20240327,145800,178551725,680,680,680,680,0
|
|
20240327,145700,178551725,680,681,681,680,1142
|
|
20240327,145600,177774610,684,684,684,684,371
|
|
20240327,145500,177520846,681,681,681,681,0
|
|
20240327,145400,177520846,681,681,681,681,0
|
|
20240327,145300,177520846,681,683,683,681,3500
|
|
20240327,145200,175135101,683,683,683,683,100
|
|
20240327,145100,175066801,683,683,683,683,0
|
|
20240327,145000,175066801,683,683,683,683,0
|
|
20240327,144900,175066801,683,683,683,683,1185
|
|
20240327,144800,174257446,683,683,683,683,0
|
|
20240327,144700,174257446,683,683,683,683,0
|
|
20240327,144600,174257446,683,683,683,683,0
|
|
20240327,144500,174257446,683,683,683,683,0
|
|
20240327,144400,174257446,683,683,683,683,0
|
|
20240327,144300,174257446,683,683,683,683,1
|
|
20240327,144200,174256763,683,683,683,683,0
|
|
20240327,144100,174256763,683,683,683,683,0
|
|
20240327,144000,174256763,683,683,683,683,71
|
|
20240327,143900,174208270,684,684,684,684,0
|
|
20240327,143800,174208270,684,684,684,684,1
|
|
20240327,143700,174207586,684,684,684,684,5
|
|
20240327,143600,174204166,684,684,684,684,11
|
|
20240327,143500,174196642,684,684,684,684,0
|
|
20240327,143400,174196642,684,684,684,684,10
|
|
20240327,143300,174189802,684,684,684,684,0
|
|
20240327,143200,174189802,684,684,684,684,0
|
|
20240327,143100,174189802,684,684,684,684,20
|
|
20240327,143000,174176122,684,684,684,684,1
|
|
20240327,142900,174175438,684,684,684,684,0
|
|
20240327,142800,174175438,684,684,684,684,0
|
|
20240327,142700,174175438,684,684,684,684,10
|
|
20240327,142600,174168598,684,684,684,684,0
|
|
20240327,142500,174168598,684,684,684,684,0
|
|
20240327,142400,174168598,684,684,684,684,0
|
|
20240327,142300,174168598,684,684,684,684,4
|
|
20240327,142200,174165862,684,684,684,684,0
|
|
20240327,142100,174165862,684,684,684,684,0
|
|
20240327,142000,174165862,684,684,684,684,0
|
|
20240327,141900,174165862,684,684,684,684,0
|
|
20240327,141800,174165862,684,684,684,684,0
|
|
20240327,141700,174165862,684,684,684,684,0
|
|
20240327,141600,174165862,684,684,684,684,0
|
|
20240327,141500,174165862,684,684,684,684,0
|
|
20240327,141400,174165862,684,684,684,684,0
|
|
20240327,141300,174165862,684,684,684,684,0
|
|
20240327,141200,174165862,684,684,684,684,300
|
|
20240327,141100,173960662,682,682,682,682,0
|
|
20240327,141000,173960662,682,683,683,682,150
|
|
20240327,140900,173858347,682,682,682,682,0
|
|
20240327,140800,173858347,682,682,682,682,0
|
|
20240327,140700,173858347,682,682,682,682,0
|
|
20240327,140600,173858347,682,682,682,682,0
|
|
20240327,140500,173858347,682,682,682,682,0
|
|
20240327,140400,173858347,682,682,682,682,0
|
|
20240327,140300,173858347,682,682,682,682,0
|
|
20240327,140200,173858347,682,682,682,682,0
|
|
20240327,140100,173858347,682,682,682,682,0
|
|
20240327,140000,173858347,682,682,682,682,0
|
|
20240327,135900,173858347,682,682,682,682,0
|
|
20240327,135800,173858347,682,684,684,682,441
|
|
20240327,135700,173557152,684,684,684,684,23
|
|
20240327,135600,173541420,684,684,684,684,50
|
|
20240327,135500,173507220,684,684,684,684,8
|
|
20240327,135400,173501748,684,684,684,684,5
|
|
20240327,135300,173498328,684,684,684,684,0
|
|
20240327,135200,173498328,684,684,684,684,0
|
|
20240327,135100,173498328,684,684,684,684,112
|
|
20240327,135000,173421720,684,684,684,684,0
|
|
20240327,134900,173421720,684,685,685,684,330
|
|
20240327,134800,173195970,686,686,686,686,0
|
|
20240327,134700,173195970,686,686,686,686,0
|
|
20240327,134600,173195970,686,686,686,686,0
|
|
20240327,134500,173195970,686,686,686,686,0
|
|
20240327,134400,173195970,686,686,686,686,0
|
|
20240327,134300,173195970,686,684,686,684,156
|
|
20240327,134200,173089260,684,684,684,684,0
|
|
20240327,134100,173089260,684,684,684,684,0
|
|
20240327,134000,173089260,684,684,684,684,0
|
|
20240327,133900,173089260,684,684,684,684,0
|
|
20240327,133800,173089260,684,684,684,684,0
|
|
20240327,133700,173089260,684,684,684,684,0
|
|
20240327,133600,173089260,684,684,684,684,112
|
|
20240327,133500,173012652,684,684,684,684,0
|
|
20240327,133400,173012652,684,684,684,684,0
|
|
20240327,133300,173012652,684,684,684,684,100
|
|
20240327,133200,172944252,683,683,683,683,0
|
|
20240327,133100,172944252,683,683,683,683,0
|
|
20240327,133000,172944252,683,683,683,683,0
|
|
20240327,132900,172944252,683,683,683,683,1
|
|
20240327,132800,172943569,683,683,683,683,55
|
|
20240327,132700,172906004,683,683,683,683,0
|
|
20240327,132600,172906004,683,683,683,683,301
|
|
20240327,132500,172700421,683,683,683,683,0
|
|
20240327,132400,172700421,683,683,683,683,0
|
|
20240327,132300,172700421,683,683,683,683,0
|
|
20240327,132200,172700421,683,683,683,683,0
|
|
20240327,132100,172700421,683,683,683,683,0
|
|
20240327,132000,172700421,683,683,683,683,33
|
|
20240327,131900,172677882,684,684,684,684,0
|
|
20240327,131800,172677882,684,684,684,684,0
|
|
20240327,131700,172677882,684,684,684,684,0
|
|
20240327,131600,172677882,684,684,684,684,33
|
|
20240327,131500,172655310,684,684,684,684,10
|
|
20240327,131400,172648470,684,684,684,684,1
|
|
20240327,131300,172647786,684,684,684,684,1
|
|
20240327,131200,172647102,681,681,681,681,1939
|
|
20240327,131100,171326643,681,681,681,681,0
|
|
20240327,131000,171326643,681,681,681,681,129
|
|
20240327,130900,171238794,681,681,681,681,500
|
|
20240327,130800,170898294,681,681,681,681,14
|
|
20240327,130700,170888760,680,680,680,680,0
|
|
20240327,130600,170888760,680,680,680,680,0
|
|
20240327,130500,170888760,680,681,681,680,5730
|
|
20240327,130400,166986644,681,681,681,681,5
|
|
20240327,130300,166983239,681,681,681,681,0
|
|
20240327,130200,166983239,681,681,681,681,0
|
|
20240327,130100,166983239,681,683,683,681,2155
|
|
20240327,130000,165513625,682,682,682,682,0
|
|
20240327,125900,165513625,682,682,682,682,0
|
|
20240327,125800,165513625,682,682,682,682,0
|
|
20240327,125700,165513625,682,682,682,682,0
|
|
20240327,125600,165513625,682,682,682,682,0
|
|
20240327,125500,165513625,682,682,682,682,0
|
|
20240327,125400,165513625,682,682,682,682,94
|
|
20240327,125300,165449517,682,684,684,682,1350
|
|
20240327,125200,164528529,684,684,684,684,190
|
|
20240327,125100,164398569,684,684,684,684,0
|
|
20240327,125000,164398569,684,684,684,684,19
|
|
20240327,124900,164385573,686,686,686,686,0
|
|
20240327,124800,164385573,686,686,686,686,0
|
|
20240327,124700,164385573,686,686,686,686,0
|
|
20240327,124600,164385573,686,686,686,686,0
|
|
20240327,124500,164385573,686,686,686,686,1
|
|
20240327,124400,164384887,684,684,684,684,0
|
|
20240327,124300,164384887,684,684,684,684,0
|
|
20240327,124200,164384887,684,684,684,684,196
|
|
20240327,124100,164250823,686,686,686,686,0
|
|
20240327,124000,164250823,686,686,686,686,0
|
|
20240327,123900,164250823,686,686,686,686,0
|
|
20240327,123800,164250823,686,686,686,686,30
|
|
20240327,123700,164230243,686,686,686,686,0
|
|
20240327,123600,164230243,686,686,686,686,0
|
|
20240327,123500,164230243,686,686,686,686,0
|
|
20240327,123400,164230243,686,686,686,686,0
|
|
20240327,123300,164230243,686,686,686,686,0
|
|
20240327,123200,164230243,686,686,686,686,0
|
|
20240327,123100,164230243,686,686,686,686,0
|
|
20240327,123000,164230243,686,686,686,686,0
|
|
20240327,122900,164230243,686,686,686,686,0
|
|
20240327,122800,164230243,686,686,686,686,0
|
|
20240327,122700,164230243,686,686,686,686,0
|
|
20240327,122600,164230243,686,686,686,686,145
|
|
20240327,122500,164130773,686,686,686,686,0
|
|
20240327,122400,164130773,686,686,686,686,0
|
|
20240327,122300,164130773,686,686,686,686,0
|
|
20240327,122200,164130773,686,686,686,686,0
|
|
20240327,122100,164130773,686,686,686,686,0
|
|
20240327,122000,164130773,686,686,686,686,0
|
|
20240327,121900,164130773,686,686,686,686,0
|
|
20240327,121800,164130773,686,686,686,686,4
|
|
20240327,121700,164128029,686,686,686,686,0
|
|
20240327,121600,164128029,686,686,686,686,20
|
|
20240327,121500,164114309,686,686,686,686,0
|
|
20240327,121400,164114309,686,686,686,686,0
|
|
20240327,121300,164114309,686,686,686,686,0
|
|
20240327,121200,164114309,686,686,686,686,0
|
|
20240327,121100,164114309,686,686,686,686,0
|
|
20240327,121000,164114309,686,686,686,686,0
|
|
20240327,120900,164114309,686,686,686,686,0
|
|
20240327,120800,164114309,686,686,686,686,0
|
|
20240327,120700,164114309,686,686,686,686,0
|
|
20240327,120600,164114309,686,686,686,686,0
|
|
20240327,120500,164114309,686,686,686,686,0
|
|
20240327,120400,164114309,686,686,686,686,0
|
|
20240327,120300,164114309,686,686,686,684,3
|
|
20240327,120200,164112253,686,684,686,684,201
|
|
20240327,120100,163974767,684,684,684,684,0
|
|
20240327,120000,163974767,684,684,684,684,0
|
|
20240327,115900,163974767,684,684,684,684,0
|
|
20240327,115800,163974767,684,684,684,684,0
|
|
20240327,115700,163974767,684,684,684,684,0
|
|
20240327,115600,163974767,684,684,684,684,0
|
|
20240327,115500,163974767,684,684,684,684,0
|
|
20240327,115400,163974767,684,684,684,684,0
|
|
20240327,115300,163974767,684,684,684,684,0
|
|
20240327,115200,163974767,684,684,684,684,2
|
|
20240327,115100,163973399,686,686,686,686,0
|
|
20240327,115000,163973399,686,686,686,686,0
|
|
20240327,114900,163973399,686,685,686,685,5000
|
|
20240327,114800,160543643,685,685,685,685,0
|
|
20240327,114700,160543643,685,685,685,685,0
|
|
20240327,114600,160543643,685,685,685,685,10
|
|
20240327,114500,160536793,685,685,685,685,2
|
|
20240327,114400,160535423,686,686,686,686,0
|
|
20240327,114300,160535423,686,686,686,686,24
|
|
20240327,114200,160518959,686,686,686,686,0
|
|
20240327,114100,160518959,686,686,686,686,0
|
|
20240327,114000,160518959,686,686,686,686,0
|
|
20240327,113900,160518959,686,686,686,686,0
|
|
20240327,113800,160518959,686,686,686,686,0
|
|
20240327,113700,160518959,686,686,686,686,0
|
|
20240327,113600,160518959,686,686,686,686,0
|
|
20240327,113500,160518959,686,686,686,686,1
|
|
20240327,113400,160518273,687,687,687,687,0
|
|
20240327,113300,160518273,687,687,687,687,0
|
|
20240327,113200,160518273,687,687,687,687,0
|
|
20240327,113100,160518273,687,687,687,687,0
|
|
20240327,113000,160518273,687,687,687,687,0
|
|
20240327,112900,160518273,687,687,687,687,0
|
|
20240327,112800,160518273,687,687,687,687,4
|
|
20240327,112700,160515525,687,687,687,687,5
|
|
20240327,112600,160512090,687,687,687,687,10
|
|
20240327,112500,160505220,687,687,687,687,0
|
|
20240327,112400,160505220,687,687,687,687,0
|
|
20240327,112300,160505220,687,687,687,687,0
|
|
20240327,112200,160505220,687,687,687,687,0
|
|
20240327,112100,160505220,687,687,687,687,0
|
|
20240327,112000,160505220,687,687,687,687,0
|
|
20240327,111900,160505220,687,687,687,687,0
|
|
20240327,111800,160505220,687,687,687,687,0
|
|
20240327,111700,160505220,687,687,687,687,0
|
|
20240327,111600,160505220,687,687,687,687,0
|
|
20240327,111500,160505220,687,687,687,687,0
|
|
20240327,111400,160505220,687,687,687,687,0
|
|
20240327,111300,160505220,687,687,687,687,0
|
|
20240327,111200,160505220,687,687,687,687,0
|
|
20240327,111100,160505220,687,687,687,687,0
|
|
20240327,111000,160505220,687,687,687,687,0
|
|
20240327,110900,160505220,687,687,687,687,0
|
|
20240327,110800,160505220,687,687,687,687,0
|
|
20240327,110700,160505220,687,687,687,687,0
|
|
20240327,110600,160505220,687,687,687,687,0
|
|
20240327,110500,160505220,687,687,687,687,0
|
|
20240327,110400,160505220,687,687,687,687,0
|
|
20240327,110300,160505220,687,687,687,687,0
|
|
20240327,110200,160505220,687,687,687,687,2
|
|
20240327,110100,160503846,687,687,687,687,0
|
|
20240327,110000,160503846,687,687,687,687,0
|
|
20240327,105900,160503846,687,687,687,687,0
|
|
20240327,105800,160503846,687,687,687,687,0
|
|
20240327,105700,160503846,687,687,687,687,0
|
|
20240327,105600,160503846,687,687,687,687,0
|
|
20240327,105500,160503846,687,687,687,687,0
|
|
20240327,105400,160503846,687,687,687,687,0
|
|
20240327,105300,160503846,687,687,687,687,0
|
|
20240327,105200,160503846,687,687,687,687,2
|
|
20240327,105100,160502472,685,685,685,685,0
|
|
20240327,105000,160502472,685,685,685,685,20
|
|
20240327,104900,160488772,685,685,685,685,337
|
|
20240327,104800,160257927,685,685,685,685,0
|
|
20240327,104700,160257927,685,685,685,685,0
|
|
20240327,104600,160257927,685,685,685,685,0
|
|
20240327,104500,160257927,685,686,686,685,299
|
|
20240327,104400,160053111,687,687,687,687,1
|
|
20240327,104300,160052424,688,688,688,688,0
|
|
20240327,104200,160052424,688,688,688,688,0
|
|
20240327,104100,160052424,688,688,688,688,24
|
|
20240327,104000,160035912,689,689,689,689,0
|
|
20240327,103900,160035912,689,689,689,689,9
|
|
20240327,103800,160029711,689,689,689,689,1
|
|
20240327,103700,160029022,689,689,689,689,0
|
|
20240327,103600,160029022,689,689,689,689,0
|
|
20240327,103500,160029022,689,689,689,689,30
|
|
20240327,103400,160008352,689,689,689,689,0
|
|
20240327,103300,160008352,689,689,689,689,0
|
|
20240327,103200,160008352,689,689,689,689,0
|
|
20240327,103100,160008352,689,689,689,689,3
|
|
20240327,103000,160006285,689,688,689,688,2
|
|
20240327,102900,160004908,688,688,688,688,1
|
|
20240327,102800,160004220,688,688,688,688,25
|
|
20240327,102700,159987020,688,688,688,688,0
|
|
20240327,102600,159987020,688,688,688,688,0
|
|
20240327,102500,159987020,688,688,688,688,20
|
|
20240327,102400,159973260,688,688,688,688,1
|
|
20240327,102300,159972572,684,684,684,684,30
|
|
20240327,102200,159952052,684,684,684,684,0
|
|
20240327,102100,159952052,684,684,684,684,9
|
|
20240327,102000,159945896,690,688,690,688,41
|
|
20240327,101900,159917686,683,683,683,683,1
|
|
20240327,101800,159917003,681,681,681,681,27494
|
|
20240327,101700,141193589,681,681,681,681,0
|
|
20240327,101600,141193589,681,681,681,681,850
|
|
20240327,101500,140614739,681,681,681,681,16
|
|
20240327,101400,140603843,681,681,681,681,74
|
|
20240327,101300,140553449,681,681,681,681,14
|
|
20240327,101200,140543915,681,681,681,680,162
|
|
20240327,101100,140433740,681,681,681,681,3
|
|
20240327,101000,140431697,681,682,682,681,884
|
|
20240327,100900,139828956,683,683,683,683,0
|
|
20240327,100800,139828956,683,683,683,683,148
|
|
20240327,100700,139727872,684,684,684,684,0
|
|
20240327,100600,139727872,684,684,684,684,146
|
|
20240327,100500,139628008,685,685,685,685,0
|
|
20240327,100400,139628008,685,686,686,685,3
|
|
20240327,100300,139625952,687,687,687,687,406
|
|
20240327,100200,139347030,687,689,689,687,305
|
|
20240327,100100,139136915,689,689,689,689,22
|
|
20240327,100000,139121757,690,690,690,690,10
|
|
20240327,095900,139114857,690,690,690,690,0
|
|
20240327,095800,139114857,690,687,690,687,22
|
|
20240327,095700,139099737,690,690,690,690,0
|
|
20240327,095600,139099737,690,690,690,690,1
|
|
20240327,095500,139099047,690,690,690,690,0
|
|
20240327,095400,139099047,690,690,690,690,1
|
|
20240327,095300,139098357,690,690,690,690,4
|
|
20240327,095200,139095597,688,688,688,688,1
|
|
20240327,095100,139094909,687,687,687,687,0
|
|
20240327,095000,139094909,687,687,687,687,0
|
|
20240327,094900,139094909,687,687,687,687,0
|
|
20240327,094800,139094909,687,688,688,687,215
|
|
20240327,094700,138947189,691,691,691,691,0
|
|
20240327,094600,138947189,691,691,691,691,100
|
|
20240327,094500,138878089,692,692,692,692,0
|
|
20240327,094400,138878089,692,692,692,692,0
|
|
20240327,094300,138878089,692,692,692,692,0
|
|
20240327,094200,138878089,692,692,692,692,0
|
|
20240327,094100,138878089,692,689,692,689,2
|
|
20240327,094000,138876708,692,692,692,692,20214
|
|
20240327,093900,124888620,692,692,692,692,20214
|
|
20240327,093800,110900532,692,691,692,690,1735
|
|
20240327,093700,109703144,691,680,691,680,9229
|
|
20240327,093600,103340967,680,674,680,674,2991
|
|
20240327,093500,101315314,674,674,674,674,447
|
|
20240327,093400,101014036,674,674,674,674,0
|
|
20240327,093300,101014036,674,674,674,674,0
|
|
20240327,093200,101014036,674,674,674,674,100
|
|
20240327,093100,100946636,673,674,677,673,4710
|
|
20240327,093000,97758999,676,676,676,676,1
|
|
20240327,092900,97758323,677,677,677,677,0
|
|
20240327,092800,97758323,677,677,677,677,0
|
|
20240327,092700,97758323,677,677,677,677,0
|
|
20240327,092600,97758323,677,677,677,677,0
|
|
20240327,092500,97758323,677,677,677,677,0
|
|
20240327,092400,97758323,677,673,677,671,1756
|
|
20240327,092300,96572363,672,670,672,670,18817
|
|
20240327,092200,83932216,669,667,669,667,10042
|
|
20240327,092100,77223366,666,663,666,661,5746
|
|
20240327,092000,73418197,661,665,665,661,44818
|
|
20240327,091900,43642769,665,668,668,665,19758
|
|
20240327,091800,30500617,668,670,670,668,9856
|
|
20240327,091700,23914617,668,668,668,668,0
|
|
20240327,091600,23914617,668,668,668,668,0
|
|
20240327,091500,23914617,668,669,670,668,680
|
|
20240327,091400,23460222,669,677,677,668,25504
|
|
20240327,091300,6345426,678,679,679,677,135
|
|
20240327,091200,6253979,680,680,680,680,200
|
|
20240327,091100,6117979,680,680,680,680,210
|
|
20240327,091000,5975179,680,683,683,680,5578
|
|
20240327,090900,2169718,683,683,683,683,0
|
|
20240327,090800,2169718,683,683,683,683,0
|
|
20240327,090700,2169718,683,683,683,683,17
|
|
20240327,090600,2158107,683,683,683,683,49
|
|
20240327,090500,2124640,684,689,689,684,1932
|
|
20240327,090400,800618,689,689,689,689,0
|
|
20240327,090300,800618,689,689,689,689,1
|
|
20240327,090200,799929,689,689,689,689,0
|
|
20240327,090100,799929,689,689,689,689,0
|
|
20240327,090000,799929,689,689,689,689,1161
|