739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,211600,290694076,575,575,575,575,14578
|
|
20240304,211500,290694076,575,575,575,575,0
|
|
20240304,211400,290694076,575,575,575,575,0
|
|
20240304,211300,290694076,575,575,575,575,0
|
|
20240304,211200,290694076,575,575,575,575,0
|
|
20240304,211100,290694076,575,575,575,575,0
|
|
20240304,211000,290694076,575,575,575,575,0
|
|
20240304,210900,290694076,575,575,575,575,0
|
|
20240304,210800,290694076,575,575,575,575,0
|
|
20240304,210700,290694076,575,575,575,575,0
|
|
20240304,210600,290694076,575,575,575,575,0
|
|
20240304,210500,290694076,575,575,575,575,0
|
|
20240304,210400,290694076,575,575,575,575,0
|
|
20240304,210300,290694076,575,575,575,575,0
|
|
20240304,210200,290694076,575,575,575,575,0
|
|
20240304,210100,290694076,575,575,575,575,0
|
|
20240304,210000,290694076,575,575,575,575,0
|
|
20240304,205900,290694076,575,575,575,575,0
|
|
20240304,205800,290694076,575,575,575,575,0
|
|
20240304,205700,290694076,575,575,575,575,0
|
|
20240304,205600,290694076,575,575,575,575,0
|
|
20240304,205500,290694076,575,575,575,575,0
|
|
20240304,205400,290694076,575,575,575,575,0
|
|
20240304,205300,290694076,575,575,575,575,0
|
|
20240304,205200,290694076,575,575,575,575,0
|
|
20240304,205100,290694076,575,575,575,575,0
|
|
20240304,205000,290694076,575,575,575,575,0
|
|
20240304,204900,290694076,575,575,575,575,0
|
|
20240304,204800,290694076,575,575,575,575,0
|
|
20240304,204700,290694076,575,575,575,575,0
|
|
20240304,204600,290694076,575,575,575,575,14578
|
|
20240304,204500,290694076,575,575,575,575,0
|
|
20240304,204400,290694076,575,575,575,575,0
|
|
20240304,204300,290694076,575,575,575,575,0
|
|
20240304,204200,290694076,575,575,575,575,0
|
|
20240304,204100,290694076,575,575,575,575,0
|
|
20240304,204000,290694076,575,575,575,575,0
|
|
20240304,203900,290694076,575,575,575,575,0
|
|
20240304,203800,290694076,575,575,575,575,0
|
|
20240304,203700,290694076,575,575,575,575,0
|
|
20240304,203600,290694076,575,575,575,575,0
|
|
20240304,203500,290694076,575,575,575,575,0
|
|
20240304,203400,290694076,575,575,575,575,0
|
|
20240304,203300,290694076,575,575,575,575,0
|
|
20240304,203200,290694076,575,575,575,575,0
|
|
20240304,203100,290694076,575,575,575,575,0
|
|
20240304,203000,290694076,575,575,575,575,0
|
|
20240304,202900,290694076,575,575,575,575,0
|
|
20240304,202800,290694076,575,575,575,575,0
|
|
20240304,202700,290694076,575,575,575,575,0
|
|
20240304,202600,290694076,575,575,575,575,0
|
|
20240304,202500,290694076,575,575,575,575,0
|
|
20240304,202400,290694076,575,575,575,575,0
|
|
20240304,202300,290694076,575,575,575,575,0
|
|
20240304,202200,290694076,575,575,575,575,0
|
|
20240304,202100,290694076,575,575,575,575,0
|
|
20240304,202000,290694076,575,575,575,575,0
|
|
20240304,201900,290694076,575,575,575,575,0
|
|
20240304,201800,290694076,575,575,575,575,0
|
|
20240304,201700,290694076,575,575,575,575,0
|
|
20240304,201600,290694076,575,575,575,575,14578
|
|
20240304,201500,290694076,575,575,575,575,0
|
|
20240304,201400,290694076,575,575,575,575,0
|
|
20240304,201300,290694076,575,575,575,575,0
|
|
20240304,201200,290694076,575,575,575,575,0
|
|
20240304,201100,290694076,575,575,575,575,0
|
|
20240304,201000,290694076,575,575,575,575,0
|
|
20240304,200900,290694076,575,575,575,575,0
|
|
20240304,200800,290694076,575,575,575,575,0
|
|
20240304,200700,290694076,575,575,575,575,0
|
|
20240304,200600,290694076,575,575,575,575,0
|
|
20240304,200500,290694076,575,575,575,575,0
|
|
20240304,200400,290694076,575,575,575,575,0
|
|
20240304,200300,290694076,575,575,575,575,0
|
|
20240304,200200,290694076,575,575,575,575,0
|
|
20240304,200100,290694076,575,575,575,575,0
|
|
20240304,200000,290694076,575,575,575,575,0
|
|
20240304,195900,290694076,575,575,575,575,0
|
|
20240304,195800,290694076,575,575,575,575,0
|
|
20240304,195700,290694076,575,575,575,575,0
|
|
20240304,195600,290694076,575,575,575,575,0
|
|
20240304,195500,290694076,575,575,575,575,0
|
|
20240304,195400,290694076,575,575,575,575,0
|
|
20240304,195300,290694076,575,575,575,575,0
|
|
20240304,195200,290694076,575,575,575,575,0
|
|
20240304,195100,290694076,575,575,575,575,0
|
|
20240304,195000,290694076,575,575,575,575,0
|
|
20240304,194900,290694076,575,575,575,575,0
|
|
20240304,194800,290694076,575,575,575,575,0
|
|
20240304,194700,290694076,575,575,575,575,0
|
|
20240304,194600,290694076,575,575,575,575,14578
|
|
20240304,194500,290694076,575,575,575,575,0
|
|
20240304,194400,290694076,575,575,575,575,0
|
|
20240304,194300,290694076,575,575,575,575,0
|
|
20240304,194200,290694076,575,575,575,575,0
|
|
20240304,194100,290694076,575,575,575,575,0
|
|
20240304,194000,290694076,575,575,575,575,0
|
|
20240304,193900,290694076,575,575,575,575,0
|
|
20240304,193800,290694076,575,575,575,575,0
|
|
20240304,193700,290694076,575,575,575,575,0
|
|
20240304,193600,290694076,575,575,575,575,0
|
|
20240304,193500,290694076,575,575,575,575,0
|
|
20240304,193400,290694076,575,575,575,575,0
|
|
20240304,193300,290694076,575,575,575,575,0
|
|
20240304,193200,290694076,575,575,575,575,0
|
|
20240304,193100,290694076,575,575,575,575,0
|
|
20240304,193000,290694076,575,575,575,575,0
|
|
20240304,192900,290694076,575,575,575,575,0
|
|
20240304,192800,290694076,575,575,575,575,0
|
|
20240304,192700,290694076,575,575,575,575,0
|
|
20240304,192600,290694076,575,575,575,575,0
|
|
20240304,192500,290694076,575,575,575,575,0
|
|
20240304,192400,290694076,575,575,575,575,0
|
|
20240304,192300,290694076,575,575,575,575,0
|
|
20240304,192200,290694076,575,575,575,575,0
|
|
20240304,192100,290694076,575,575,575,575,0
|
|
20240304,192000,290694076,575,575,575,575,0
|
|
20240304,191900,290694076,575,575,575,575,0
|
|
20240304,191800,290694076,575,575,575,575,0
|
|
20240304,191700,290694076,575,575,575,575,0
|
|
20240304,191600,290694076,575,575,575,575,14578
|
|
20240304,191500,290694076,575,575,575,575,0
|
|
20240304,191400,290694076,575,575,575,575,0
|
|
20240304,191300,290694076,575,575,575,575,0
|
|
20240304,191200,290694076,575,575,575,575,0
|
|
20240304,191100,290694076,575,575,575,575,0
|
|
20240304,191000,290694076,575,575,575,575,0
|
|
20240304,190900,290694076,575,575,575,575,0
|
|
20240304,190800,290694076,575,575,575,575,0
|
|
20240304,190700,290694076,575,575,575,575,0
|
|
20240304,190600,290694076,575,575,575,575,0
|
|
20240304,190500,290694076,575,575,575,575,0
|
|
20240304,190400,290694076,575,575,575,575,0
|
|
20240304,190300,290694076,575,575,575,575,0
|
|
20240304,190200,290694076,575,575,575,575,0
|
|
20240304,190100,290694076,575,575,575,575,0
|
|
20240304,190000,290694076,575,575,575,575,0
|
|
20240304,185900,290694076,575,575,575,575,0
|
|
20240304,185800,290694076,575,575,575,575,0
|
|
20240304,185700,290694076,575,575,575,575,0
|
|
20240304,185600,290694076,575,575,575,575,0
|
|
20240304,185500,290694076,575,575,575,575,0
|
|
20240304,185400,290694076,575,575,575,575,0
|
|
20240304,185300,290694076,575,575,575,575,0
|
|
20240304,185200,290694076,575,575,575,575,0
|
|
20240304,185100,290694076,575,575,575,575,0
|
|
20240304,185000,290694076,575,575,575,575,0
|
|
20240304,184900,290694076,575,575,575,575,0
|
|
20240304,184800,290694076,575,575,575,575,0
|
|
20240304,184700,290694076,575,575,575,575,0
|
|
20240304,184600,290694076,575,575,575,575,14578
|
|
20240304,184500,290694076,575,575,575,575,0
|
|
20240304,184400,290694076,575,575,575,575,0
|
|
20240304,184300,290694076,575,575,575,575,0
|
|
20240304,184200,290694076,575,575,575,575,0
|
|
20240304,184100,290694076,575,575,575,575,0
|
|
20240304,184000,290694076,575,575,575,575,0
|
|
20240304,183900,290694076,575,575,575,575,0
|
|
20240304,183800,290694076,575,575,575,575,0
|
|
20240304,183700,290694076,575,575,575,575,0
|
|
20240304,183600,290694076,575,575,575,575,0
|
|
20240304,183500,290694076,575,575,575,575,0
|
|
20240304,183400,290694076,575,575,575,575,0
|
|
20240304,183300,290694076,575,575,575,575,0
|
|
20240304,183200,290694076,575,575,575,575,0
|
|
20240304,183100,290694076,575,575,575,575,0
|
|
20240304,183000,290694076,575,575,575,575,0
|
|
20240304,182900,290694076,575,575,575,575,0
|
|
20240304,182800,290694076,575,575,575,575,0
|
|
20240304,182700,290694076,575,575,575,575,0
|
|
20240304,182600,290694076,575,575,575,575,0
|
|
20240304,182500,290694076,575,575,575,575,0
|
|
20240304,182400,290694076,575,575,575,575,0
|
|
20240304,182300,290694076,575,575,575,575,0
|
|
20240304,182200,290694076,575,575,575,575,0
|
|
20240304,182100,290694076,575,575,575,575,0
|
|
20240304,182000,290694076,575,575,575,575,0
|
|
20240304,181900,290694076,575,575,575,575,0
|
|
20240304,181800,290694076,575,575,575,575,0
|
|
20240304,181700,290694076,575,575,575,575,0
|
|
20240304,181600,290694076,575,575,575,575,14578
|
|
20240304,181500,290694076,575,575,575,575,0
|
|
20240304,181400,290694076,575,575,575,575,0
|
|
20240304,181300,290694076,575,575,575,575,0
|
|
20240304,181200,290694076,575,575,575,575,0
|
|
20240304,181100,290694076,575,575,575,575,0
|
|
20240304,181000,290694076,575,575,575,575,0
|
|
20240304,180900,290694076,575,575,575,575,0
|
|
20240304,180800,290694076,575,575,575,575,0
|
|
20240304,180700,290694076,575,575,575,575,0
|
|
20240304,180600,290694076,575,575,575,575,0
|
|
20240304,180500,290694076,575,575,575,575,0
|
|
20240304,180400,290694076,575,575,575,575,0
|
|
20240304,180300,290694076,575,575,575,575,0
|
|
20240304,180200,290694076,575,575,575,575,0
|
|
20240304,180100,290694076,575,575,575,575,0
|
|
20240304,180000,290694076,575,575,575,575,0
|
|
20240304,175900,290694076,575,575,575,575,0
|
|
20240304,175800,290694076,575,575,575,575,0
|
|
20240304,175700,290694076,575,575,575,575,0
|
|
20240304,175600,290694076,575,575,575,575,0
|
|
20240304,175500,290694076,575,575,575,575,0
|
|
20240304,175400,290694076,575,575,575,575,0
|
|
20240304,175300,290694076,575,575,575,575,0
|
|
20240304,175200,290694076,575,575,575,575,0
|
|
20240304,175100,290694076,575,575,575,575,0
|
|
20240304,175000,290694076,575,575,575,575,0
|
|
20240304,174900,290694076,575,575,575,575,0
|
|
20240304,174800,290694076,575,575,575,575,0
|
|
20240304,174700,290694076,575,575,575,575,0
|
|
20240304,174600,290694076,575,575,575,575,14578
|
|
20240304,174500,290694076,575,575,575,575,0
|
|
20240304,174400,290694076,575,575,575,575,0
|
|
20240304,174300,290694076,575,575,575,575,0
|
|
20240304,174200,290694076,575,575,575,575,0
|
|
20240304,174100,290694076,575,575,575,575,0
|
|
20240304,174000,290694076,575,575,575,575,0
|
|
20240304,173900,290694076,575,575,575,575,0
|
|
20240304,173800,290694076,575,575,575,575,0
|
|
20240304,173700,290694076,575,575,575,575,0
|
|
20240304,173600,290694076,575,575,575,575,0
|
|
20240304,173500,290694076,575,575,575,575,0
|
|
20240304,173400,290694076,575,575,575,575,0
|
|
20240304,173300,290694076,575,575,575,575,0
|
|
20240304,173200,290694076,575,575,575,575,0
|
|
20240304,173100,290694076,575,575,575,575,0
|
|
20240304,173000,290694076,575,575,575,575,0
|
|
20240304,172900,290694076,575,575,575,575,0
|
|
20240304,172800,290694076,575,575,575,575,0
|
|
20240304,172700,290694076,575,575,575,575,0
|
|
20240304,172600,290694076,575,575,575,575,0
|
|
20240304,172500,290694076,575,575,575,575,0
|
|
20240304,172400,290694076,575,575,575,575,0
|
|
20240304,172300,290694076,575,575,575,575,0
|
|
20240304,172200,290694076,575,575,575,575,0
|
|
20240304,172100,290694076,575,575,575,575,0
|
|
20240304,172000,290694076,575,575,575,575,0
|
|
20240304,171900,290694076,575,575,575,575,0
|
|
20240304,171800,290694076,575,575,575,575,0
|
|
20240304,171700,290694076,575,575,575,575,0
|
|
20240304,171600,290694076,575,575,575,575,14578
|
|
20240304,171500,290694076,575,575,575,575,0
|
|
20240304,171400,290694076,575,575,575,575,0
|
|
20240304,171300,290694076,575,575,575,575,0
|
|
20240304,171200,290694076,575,575,575,575,0
|
|
20240304,171100,290694076,575,575,575,575,0
|
|
20240304,171000,290694076,575,575,575,575,0
|
|
20240304,170900,290694076,575,575,575,575,0
|
|
20240304,170800,290694076,575,575,575,575,0
|
|
20240304,170700,290694076,575,575,575,575,0
|
|
20240304,170600,290694076,575,575,575,575,0
|
|
20240304,170500,290694076,575,575,575,575,0
|
|
20240304,170400,290694076,575,575,575,575,0
|
|
20240304,170300,290694076,575,575,575,575,0
|
|
20240304,170200,290694076,575,575,575,575,0
|
|
20240304,170100,290694076,575,575,575,575,0
|
|
20240304,170000,290694076,575,575,575,575,0
|
|
20240304,165900,290694076,575,575,575,575,0
|
|
20240304,165800,290694076,575,575,575,575,0
|
|
20240304,165700,290694076,575,575,575,575,0
|
|
20240304,165600,290694076,575,575,575,575,0
|
|
20240304,165500,290694076,575,575,575,575,0
|
|
20240304,165400,290694076,575,575,575,575,0
|
|
20240304,165300,290694076,575,575,575,575,0
|
|
20240304,165200,290694076,575,575,575,575,0
|
|
20240304,165100,290694076,575,575,575,575,0
|
|
20240304,165000,290694076,575,575,575,575,0
|
|
20240304,164900,290694076,575,575,575,575,0
|
|
20240304,164800,290694076,575,575,575,575,0
|
|
20240304,164700,290694076,575,575,575,575,0
|
|
20240304,164600,290694076,575,575,575,575,14578
|
|
20240304,164500,290694076,575,575,575,575,0
|
|
20240304,164400,290694076,575,575,575,575,0
|
|
20240304,164300,290694076,575,575,575,575,0
|
|
20240304,164200,290694076,575,575,575,575,0
|
|
20240304,164100,290694076,575,575,575,575,0
|
|
20240304,164000,290694076,575,575,575,575,0
|
|
20240304,163900,290694076,575,575,575,575,0
|
|
20240304,163800,290694076,575,575,575,575,0
|
|
20240304,163700,290694076,575,575,575,575,0
|
|
20240304,163600,290694076,575,575,575,575,0
|
|
20240304,163500,290694076,575,575,575,575,0
|
|
20240304,163400,290694076,575,575,575,575,0
|
|
20240304,163300,290694076,575,575,575,575,0
|
|
20240304,163200,290694076,575,575,575,575,0
|
|
20240304,163100,290694076,575,575,575,575,0
|
|
20240304,163000,290694076,575,575,575,575,0
|
|
20240304,162900,290694076,575,575,575,575,0
|
|
20240304,162800,290694076,575,575,575,575,0
|
|
20240304,162700,290694076,575,575,575,575,0
|
|
20240304,162600,290694076,575,575,575,575,0
|
|
20240304,162500,290694076,575,575,575,575,0
|
|
20240304,162400,290694076,575,575,575,575,0
|
|
20240304,162300,290694076,575,575,575,575,0
|
|
20240304,162200,290694076,575,575,575,575,0
|
|
20240304,162100,290694076,575,575,575,575,0
|
|
20240304,162000,290694076,575,575,575,575,0
|
|
20240304,161900,290694076,575,575,575,575,0
|
|
20240304,161800,290694076,575,575,575,575,0
|
|
20240304,161700,290694076,575,575,575,575,0
|
|
20240304,161600,290694076,575,575,575,575,14578
|
|
20240304,161500,290694076,575,575,575,575,0
|
|
20240304,161400,290694076,575,575,575,575,0
|
|
20240304,161300,290694076,575,575,575,575,0
|
|
20240304,161200,290694076,575,575,575,575,0
|
|
20240304,161100,290694076,575,575,575,575,0
|
|
20240304,161000,290694076,575,575,575,575,0
|
|
20240304,160900,290694076,575,575,575,575,0
|
|
20240304,160800,290694076,575,575,575,575,0
|
|
20240304,160700,290694076,575,575,575,575,0
|
|
20240304,160600,290694076,575,575,575,575,0
|
|
20240304,160500,290694076,575,575,575,575,0
|
|
20240304,160400,290694076,575,575,575,575,0
|
|
20240304,160300,290694076,575,575,575,575,0
|
|
20240304,160200,290694076,575,575,575,575,0
|
|
20240304,160100,290694076,575,575,575,575,0
|
|
20240304,160000,290694076,575,575,575,575,0
|
|
20240304,155900,290694076,575,575,575,575,0
|
|
20240304,155800,290694076,575,575,575,575,0
|
|
20240304,155700,290694076,575,575,575,575,0
|
|
20240304,155600,290694076,575,575,575,575,0
|
|
20240304,155500,290694076,575,575,575,575,0
|
|
20240304,155400,290694076,575,575,575,575,0
|
|
20240304,155300,290694076,575,575,575,575,0
|
|
20240304,155200,290694076,575,575,575,575,0
|
|
20240304,155100,290694076,575,575,575,575,0
|
|
20240304,155000,290694076,575,575,575,575,0
|
|
20240304,154900,290694076,575,575,575,575,0
|
|
20240304,154800,290694076,575,575,575,575,0
|
|
20240304,154700,290694076,575,575,575,575,0
|
|
20240304,154600,290694076,575,575,575,575,14578
|
|
20240304,154500,290694076,575,575,575,575,0
|
|
20240304,154400,290694076,575,575,575,575,0
|
|
20240304,154300,290694076,575,575,575,575,0
|
|
20240304,154200,290694076,575,575,575,575,0
|
|
20240304,154100,290694076,575,575,575,575,0
|
|
20240304,154000,290694076,575,575,575,575,0
|
|
20240304,153900,290694076,575,575,575,575,0
|
|
20240304,153800,290694076,575,575,575,575,0
|
|
20240304,153700,290694076,575,575,575,575,0
|
|
20240304,153600,290694076,575,575,575,575,0
|
|
20240304,153500,290694076,575,575,575,575,0
|
|
20240304,153400,290694076,575,575,575,575,0
|
|
20240304,153300,290694076,575,575,575,575,0
|
|
20240304,153200,290694076,575,575,575,575,0
|
|
20240304,153100,290694076,575,575,575,575,0
|
|
20240304,153000,290694076,575,575,575,575,14578
|
|
20240304,152900,282311726,578,578,578,578,0
|
|
20240304,152800,282311726,578,578,578,578,0
|
|
20240304,152700,282311726,578,578,578,578,0
|
|
20240304,152600,282311726,578,578,578,578,0
|
|
20240304,152500,282311726,578,578,578,578,0
|
|
20240304,152400,282311726,578,578,578,578,0
|
|
20240304,152300,282311726,578,578,578,578,0
|
|
20240304,152200,282311726,578,578,578,578,0
|
|
20240304,152100,282311726,578,578,578,578,0
|
|
20240304,152000,282311726,578,578,578,578,0
|
|
20240304,151900,282311726,578,578,578,578,1
|
|
20240304,151800,282311148,575,575,575,575,0
|
|
20240304,151700,282311148,575,575,575,575,200
|
|
20240304,151600,282196148,574,577,577,574,8900
|
|
20240304,151500,277082307,577,580,580,577,26000
|
|
20240304,151400,262038593,582,582,582,582,193
|
|
20240304,151300,261926267,580,580,580,580,0
|
|
20240304,151200,261926267,580,580,580,580,0
|
|
20240304,151100,261926267,580,580,580,580,303
|
|
20240304,151000,261750527,582,582,582,582,2
|
|
20240304,150900,261749363,583,583,583,583,0
|
|
20240304,150800,261749363,583,583,583,583,3
|
|
20240304,150700,261747614,583,581,583,581,701
|
|
20240304,150600,261340331,581,581,581,581,2355
|
|
20240304,150500,259972076,581,581,581,581,0
|
|
20240304,150400,259972076,581,581,581,581,3000
|
|
20240304,150300,258229076,583,583,583,583,193
|
|
20240304,150200,258116557,581,581,581,581,0
|
|
20240304,150100,258116557,581,581,581,581,1800
|
|
20240304,150000,257070757,582,582,582,582,578
|
|
20240304,145900,256734361,581,581,581,581,0
|
|
20240304,145800,256734361,581,581,581,581,997
|
|
20240304,145700,256155104,582,582,582,582,0
|
|
20240304,145600,256155104,582,582,582,582,225
|
|
20240304,145500,256024154,582,582,582,582,200
|
|
20240304,145400,255907754,583,583,583,583,0
|
|
20240304,145300,255907754,583,583,583,583,0
|
|
20240304,145200,255907754,583,583,583,583,0
|
|
20240304,145100,255907754,583,583,583,583,1
|
|
20240304,145000,255907171,580,580,580,580,3339
|
|
20240304,144900,253970551,580,580,580,580,0
|
|
20240304,144800,253970551,580,582,582,580,4784
|
|
20240304,144700,251195687,582,582,582,582,0
|
|
20240304,144600,251195687,582,582,582,582,0
|
|
20240304,144500,251195687,582,582,582,582,124
|
|
20240304,144400,251123519,581,581,581,581,0
|
|
20240304,144300,251123519,581,581,581,581,0
|
|
20240304,144200,251123519,581,581,581,581,0
|
|
20240304,144100,251123519,581,581,581,581,104
|
|
20240304,144000,251063095,582,582,582,582,27
|
|
20240304,143900,251047381,583,583,583,583,0
|
|
20240304,143800,251047381,583,580,583,580,198
|
|
20240304,143700,250931959,580,580,580,580,0
|
|
20240304,143600,250931959,580,581,581,580,2
|
|
20240304,143500,250930798,581,581,581,581,0
|
|
20240304,143400,250930798,581,581,581,581,0
|
|
20240304,143300,250930798,581,581,581,581,1
|
|
20240304,143200,250930217,581,581,581,581,0
|
|
20240304,143100,250930217,581,581,581,581,0
|
|
20240304,143000,250930217,581,581,581,581,16
|
|
20240304,142900,250920921,579,579,579,579,0
|
|
20240304,142800,250920921,579,579,579,579,0
|
|
20240304,142700,250920921,579,579,579,579,24
|
|
20240304,142600,250907025,580,580,580,580,108
|
|
20240304,142500,250844385,578,579,579,578,2715
|
|
20240304,142400,249274993,579,579,579,578,10204
|
|
20240304,142300,243372927,580,584,584,580,17347
|
|
20240304,142200,233286138,584,584,584,584,0
|
|
20240304,142100,233286138,584,584,584,584,0
|
|
20240304,142000,233286138,584,584,584,584,0
|
|
20240304,141900,233286138,584,584,584,584,0
|
|
20240304,141800,233286138,584,584,584,584,579
|
|
20240304,141700,232948002,584,584,584,584,1000
|
|
20240304,141600,232364002,583,583,583,583,0
|
|
20240304,141500,232364002,583,583,583,583,0
|
|
20240304,141400,232364002,583,583,583,583,0
|
|
20240304,141300,232364002,583,583,583,583,0
|
|
20240304,141200,232364002,583,583,583,583,0
|
|
20240304,141100,232364002,583,582,583,582,5731
|
|
20240304,141000,229024309,582,583,583,582,7568
|
|
20240304,140900,224615685,583,584,584,583,1709
|
|
20240304,140800,223617695,584,584,584,584,206
|
|
20240304,140700,223497391,584,584,584,584,6
|
|
20240304,140600,223493887,584,584,584,584,76
|
|
20240304,140500,223449503,584,584,584,584,1065
|
|
20240304,140400,222827543,584,584,584,584,4
|
|
20240304,140300,222825207,584,584,584,584,193
|
|
20240304,140200,222712495,584,584,584,584,0
|
|
20240304,140100,222712495,584,584,584,584,0
|
|
20240304,140000,222712495,584,584,584,584,30
|
|
20240304,135900,222694975,584,584,584,584,20
|
|
20240304,135800,222683295,583,583,583,583,0
|
|
20240304,135700,222683295,583,583,583,583,150
|
|
20240304,135600,222595845,582,582,582,582,0
|
|
20240304,135500,222595845,582,582,582,582,0
|
|
20240304,135400,222595845,582,584,584,582,10344
|
|
20240304,135300,216563386,584,584,584,584,2
|
|
20240304,135200,216562218,585,585,585,585,313
|
|
20240304,135100,216379113,585,585,585,585,1243
|
|
20240304,135000,215651958,585,586,586,585,9896
|
|
20240304,134900,209853203,587,586,587,586,6200
|
|
20240304,134800,206219993,586,583,586,583,14587
|
|
20240304,134700,197699301,583,582,583,582,3521
|
|
20240304,134600,195648372,582,582,582,582,0
|
|
20240304,134500,195648372,582,582,582,582,5
|
|
20240304,134400,195645462,582,582,582,582,24
|
|
20240304,134300,195631494,581,582,582,581,2096
|
|
20240304,134200,194413531,582,582,582,582,175
|
|
20240304,134100,194311681,582,582,582,582,28
|
|
20240304,134000,194295385,582,582,582,582,32
|
|
20240304,133900,194276761,582,582,582,582,902
|
|
20240304,133800,193751797,582,582,582,582,451
|
|
20240304,133700,193489315,582,582,582,582,4
|
|
20240304,133600,193486987,582,582,582,582,81
|
|
20240304,133500,193439845,582,582,582,582,12
|
|
20240304,133400,193432861,582,582,582,582,8
|
|
20240304,133300,193428205,581,581,581,581,0
|
|
20240304,133200,193428205,581,581,581,581,159
|
|
20240304,133100,193335826,582,582,582,582,859
|
|
20240304,133000,192835888,582,582,582,582,1186
|
|
20240304,132900,192145636,582,582,582,582,1593
|
|
20240304,132800,191218510,583,583,583,583,3
|
|
20240304,132700,191216761,583,583,583,583,227
|
|
20240304,132600,191084420,583,583,583,583,40
|
|
20240304,132500,191061100,583,583,583,583,0
|
|
20240304,132400,191061100,583,583,583,583,200
|
|
20240304,132300,190944500,584,584,584,584,0
|
|
20240304,132200,190944500,584,584,584,584,200
|
|
20240304,132100,190827700,584,583,584,583,3153
|
|
20240304,132000,188989136,584,584,584,584,0
|
|
20240304,131900,188989136,584,584,584,583,2086
|
|
20240304,131800,187772912,583,582,583,582,2540
|
|
20240304,131700,186292132,582,582,582,581,493
|
|
20240304,131600,186005496,581,582,582,581,2270
|
|
20240304,131500,184685706,582,582,582,582,435
|
|
20240304,131400,184432536,582,582,582,582,3793
|
|
20240304,131300,182225010,582,581,582,581,11575
|
|
20240304,131200,175490873,580,580,580,580,0
|
|
20240304,131100,175490873,580,580,580,580,1500
|
|
20240304,131000,174620873,580,582,582,580,7264
|
|
20240304,130900,170401949,581,580,581,580,1091
|
|
20240304,130800,169768991,580,580,580,580,0
|
|
20240304,130700,169768991,580,580,580,580,20
|
|
20240304,130600,169757391,580,580,580,580,0
|
|
20240304,130500,169757391,580,580,580,580,195
|
|
20240304,130400,169644291,580,580,580,580,140
|
|
20240304,130300,169563091,580,580,580,580,193
|
|
20240304,130200,169451151,580,580,580,580,1623
|
|
20240304,130100,168509811,580,580,580,580,295
|
|
20240304,130000,168338711,580,580,580,580,150
|
|
20240304,125900,168251711,580,579,580,579,6
|
|
20240304,125800,168248232,580,580,580,580,0
|
|
20240304,125700,168248232,580,580,580,580,344
|
|
20240304,125600,168048712,580,580,580,580,193
|
|
20240304,125500,167936772,580,580,580,580,0
|
|
20240304,125400,167936772,580,580,580,580,1
|
|
20240304,125300,167936192,580,580,580,580,0
|
|
20240304,125200,167936192,580,580,580,580,1
|
|
20240304,125100,167935612,579,579,579,579,0
|
|
20240304,125000,167935612,579,579,579,579,0
|
|
20240304,124900,167935612,579,579,579,579,0
|
|
20240304,124800,167935612,579,579,579,579,0
|
|
20240304,124700,167935612,579,579,579,579,0
|
|
20240304,124600,167935612,579,579,579,579,2000
|
|
20240304,124500,166777612,580,580,580,580,201
|
|
20240304,124400,166661032,579,579,579,579,300
|
|
20240304,124300,166487332,579,579,579,579,95
|
|
20240304,124200,166432327,580,580,580,580,56
|
|
20240304,124100,166399847,580,580,580,580,0
|
|
20240304,124000,166399847,580,580,580,580,106
|
|
20240304,123900,166338367,581,579,581,579,1193
|
|
20240304,123800,165647234,581,580,581,580,345
|
|
20240304,123700,165446790,581,581,581,581,0
|
|
20240304,123600,165446790,581,581,581,581,1
|
|
20240304,123500,165446209,579,579,579,579,0
|
|
20240304,123400,165446209,579,581,581,579,38
|
|
20240304,123300,165424205,579,581,581,579,4881
|
|
20240304,123200,162596344,579,580,580,579,800
|
|
20240304,123100,162133009,581,581,581,581,0
|
|
20240304,123000,162133009,581,581,581,581,0
|
|
20240304,122900,162133009,581,581,581,581,6437
|
|
20240304,122800,158393112,580,579,580,579,3580
|
|
20240304,122700,156317749,579,579,579,579,0
|
|
20240304,122600,156317749,579,579,579,579,3
|
|
20240304,122500,156316012,580,580,580,580,3300
|
|
20240304,122400,154402012,577,577,577,577,2000
|
|
20240304,122300,153248012,579,579,579,579,0
|
|
20240304,122200,153248012,579,579,579,579,128
|
|
20240304,122100,153173900,579,579,579,579,2
|
|
20240304,122000,153172742,580,580,580,580,3275
|
|
20240304,121900,151273242,579,581,581,579,2003
|
|
20240304,121800,150113499,581,580,581,580,4006
|
|
20240304,121700,147789912,579,578,579,578,741
|
|
20240304,121600,147360904,579,576,579,576,3403
|
|
20240304,121500,145390570,578,577,578,577,8695
|
|
20240304,121400,140366788,577,576,577,576,1782
|
|
20240304,121300,139339074,577,577,577,576,1293
|
|
20240304,121200,138593014,577,577,577,577,0
|
|
20240304,121100,138593014,577,577,577,577,199
|
|
20240304,121000,138478191,577,577,577,577,86
|
|
20240304,120900,138428569,578,575,578,575,5514
|
|
20240304,120800,135252106,575,575,575,575,0
|
|
20240304,120700,135252106,575,575,575,575,0
|
|
20240304,120600,135252106,575,574,575,574,1731
|
|
20240304,120500,134258115,574,574,574,574,166
|
|
20240304,120400,134162831,574,574,574,574,0
|
|
20240304,120300,134162831,574,574,574,574,0
|
|
20240304,120200,134162831,574,574,574,574,0
|
|
20240304,120100,134162831,574,574,574,574,193
|
|
20240304,120000,134052049,574,574,574,574,186
|
|
20240304,115900,133945285,574,574,574,574,0
|
|
20240304,115800,133945285,574,574,574,574,271
|
|
20240304,115700,133789731,574,574,574,574,0
|
|
20240304,115600,133789731,574,574,574,574,0
|
|
20240304,115500,133789731,574,574,574,574,0
|
|
20240304,115400,133789731,574,574,574,574,0
|
|
20240304,115300,133789731,574,574,574,574,0
|
|
20240304,115200,133789731,574,574,574,574,0
|
|
20240304,115100,133789731,574,574,574,574,193
|
|
20240304,115000,133678949,572,572,572,572,0
|
|
20240304,114900,133678949,572,572,572,572,0
|
|
20240304,114800,133678949,572,573,573,572,518
|
|
20240304,114700,133382563,573,575,575,573,1027
|
|
20240304,114600,132794090,574,574,574,574,0
|
|
20240304,114500,132794090,574,574,574,574,174
|
|
20240304,114400,132694214,574,574,574,574,0
|
|
20240304,114300,132694214,574,574,574,574,10
|
|
20240304,114200,132688474,574,574,574,574,708
|
|
20240304,114100,132282082,574,574,574,574,0
|
|
20240304,114000,132282082,574,574,574,574,3693
|
|
20240304,113900,130162300,574,574,574,574,0
|
|
20240304,113800,130162300,574,574,574,574,0
|
|
20240304,113700,130162300,574,574,574,574,0
|
|
20240304,113600,130162300,574,574,574,574,193
|
|
20240304,113500,130051518,574,574,574,574,1
|
|
20240304,113400,130050944,571,571,571,571,0
|
|
20240304,113300,130050944,571,571,571,571,0
|
|
20240304,113200,130050944,571,571,571,571,0
|
|
20240304,113100,130050944,571,571,571,571,0
|
|
20240304,113000,130050944,571,571,571,571,279
|
|
20240304,112900,129891635,574,574,574,574,0
|
|
20240304,112800,129891635,574,574,574,574,0
|
|
20240304,112700,129891635,574,574,574,574,2000
|
|
20240304,112600,128743635,571,573,573,571,2000
|
|
20240304,112500,127601047,573,573,573,573,160
|
|
20240304,112400,127509367,573,573,573,573,0
|
|
20240304,112300,127509367,573,573,573,573,2502
|
|
20240304,112200,126075721,573,573,573,573,1
|
|
20240304,112100,126075148,572,572,572,572,1132
|
|
20240304,112000,125427644,570,570,570,570,0
|
|
20240304,111900,125427644,570,570,570,570,0
|
|
20240304,111800,125427644,570,571,571,570,404
|
|
20240304,111700,125197275,572,572,572,572,10
|
|
20240304,111600,125191555,572,572,572,572,201
|
|
20240304,111500,125076583,572,572,572,572,193
|
|
20240304,111400,124966187,572,572,572,572,7
|
|
20240304,111300,124962183,571,571,571,571,0
|
|
20240304,111200,124962183,571,571,571,571,0
|
|
20240304,111100,124962183,571,571,571,571,10
|
|
20240304,111000,124956473,571,571,571,571,400
|
|
20240304,110900,124728073,571,571,571,571,10
|
|
20240304,110800,124722363,571,571,571,571,1193
|
|
20240304,110700,124041160,570,570,570,570,0
|
|
20240304,110600,124041160,570,570,570,570,0
|
|
20240304,110500,124041160,570,570,570,570,0
|
|
20240304,110400,124041160,570,570,570,570,306
|
|
20240304,110300,123866740,570,570,570,570,98
|
|
20240304,110200,123810880,570,570,570,570,0
|
|
20240304,110100,123810880,570,570,570,570,0
|
|
20240304,110000,123810880,570,570,570,570,148
|
|
20240304,105900,123726520,569,569,569,569,0
|
|
20240304,105800,123726520,569,569,569,569,1105
|
|
20240304,105700,123097775,570,570,570,570,1063
|
|
20240304,105600,122491865,572,572,572,572,10
|
|
20240304,105500,122486145,572,572,572,572,10
|
|
20240304,105400,122480425,572,572,572,572,193
|
|
20240304,105300,122370029,569,569,569,569,0
|
|
20240304,105200,122370029,569,569,569,569,300
|
|
20240304,105100,122199329,569,569,569,569,100
|
|
20240304,105000,122142429,569,569,569,569,0
|
|
20240304,104900,122142429,569,569,569,569,1000
|
|
20240304,104800,121573429,569,569,569,569,0
|
|
20240304,104700,121573429,569,569,569,569,0
|
|
20240304,104600,121573429,569,569,569,569,1285
|
|
20240304,104500,120842264,573,573,573,573,1
|
|
20240304,104400,120841691,569,569,569,569,0
|
|
20240304,104300,120841691,569,569,569,569,0
|
|
20240304,104200,120841691,569,569,569,569,80
|
|
20240304,104100,120796171,573,573,573,573,0
|
|
20240304,104000,120796171,573,573,573,573,0
|
|
20240304,103900,120796171,573,573,573,573,0
|
|
20240304,103800,120796171,573,573,573,573,1
|
|
20240304,103700,120795598,565,570,570,565,5180
|
|
20240304,103600,117858278,568,571,571,568,5282
|
|
20240304,103500,114847636,573,573,573,573,193
|
|
20240304,103400,114737047,573,571,573,571,12428
|
|
20240304,103300,107640657,571,571,571,571,0
|
|
20240304,103200,107640657,571,571,571,571,2
|
|
20240304,103100,107639515,571,571,571,571,1
|
|
20240304,103000,107638944,571,571,571,571,70
|
|
20240304,102900,107598974,571,571,571,571,200
|
|
20240304,102800,107484774,571,571,571,571,383
|
|
20240304,102700,107266081,571,571,571,571,1425
|
|
20240304,102600,106452406,570,570,570,570,0
|
|
20240304,102500,106452406,570,570,570,570,20
|
|
20240304,102400,106441006,570,571,571,570,664
|
|
20240304,102300,106061863,571,571,571,571,185
|
|
20240304,102200,105956228,571,571,571,571,12
|
|
20240304,102100,105949376,571,571,571,571,0
|
|
20240304,102000,105949376,571,571,571,571,218
|
|
20240304,101900,105824898,571,571,571,569,89
|
|
20240304,101800,105774140,571,571,571,571,211
|
|
20240304,101700,105653659,571,571,571,571,50
|
|
20240304,101600,105625109,571,571,571,571,0
|
|
20240304,101500,105625109,571,571,571,571,3603
|
|
20240304,101400,103567796,574,574,574,574,0
|
|
20240304,101300,103567796,574,574,574,574,193
|
|
20240304,101200,103457014,574,574,574,574,22
|
|
20240304,101100,103444386,574,574,574,574,0
|
|
20240304,101000,103444386,574,574,574,574,193
|
|
20240304,100900,103333604,574,574,574,574,0
|
|
20240304,100800,103333604,574,574,574,574,50
|
|
20240304,100700,103304904,574,570,574,570,2003
|
|
20240304,100600,102163182,574,574,574,574,668
|
|
20240304,100500,101779750,574,574,574,574,0
|
|
20240304,100400,101779750,574,574,574,574,2
|
|
20240304,100300,101778602,570,570,570,570,3000
|
|
20240304,100200,100068602,574,570,574,570,2
|
|
20240304,100100,100067458,573,573,573,573,4899
|
|
20240304,100000,97260331,569,569,569,569,0
|
|
20240304,095900,97260331,569,573,573,569,233
|
|
20240304,095800,97126884,573,573,573,573,0
|
|
20240304,095700,97126884,573,573,573,573,7029
|
|
20240304,095600,93099267,574,573,574,573,411
|
|
20240304,095500,92863553,573,573,574,573,5116
|
|
20240304,095400,89929892,572,570,572,570,26614
|
|
20240304,095300,74723423,570,570,570,569,1421
|
|
20240304,095200,73914101,570,570,570,570,3
|
|
20240304,095100,73912391,570,570,570,570,0
|
|
20240304,095000,73912391,570,570,570,570,200
|
|
20240304,094900,73798391,569,569,569,569,400
|
|
20240304,094800,73570791,570,569,570,569,2745
|
|
20240304,094700,72008693,569,569,569,569,957
|
|
20240304,094600,71464160,569,569,569,569,193
|
|
20240304,094500,71354343,569,569,569,569,226
|
|
20240304,094400,71225749,569,569,569,569,88
|
|
20240304,094300,71175677,569,569,569,569,490
|
|
20240304,094200,70896867,567,567,567,567,5000
|
|
20240304,094100,68061867,567,567,567,567,2
|
|
20240304,094000,68060733,569,569,569,569,193
|
|
20240304,093900,67950916,569,567,569,567,980
|
|
20240304,093800,67394192,569,569,569,569,0
|
|
20240304,093700,67394192,569,569,569,569,1093
|
|
20240304,093600,66772275,569,569,569,569,0
|
|
20240304,093500,66772275,569,569,569,569,0
|
|
20240304,093400,66772275,569,568,569,568,194
|
|
20240304,093300,66661890,567,567,567,567,374
|
|
20240304,093200,66449832,567,567,567,567,176
|
|
20240304,093100,66350040,568,568,568,568,10
|
|
20240304,093000,66344360,569,567,569,567,245
|
|
20240304,092900,66205058,566,565,566,565,791
|
|
20240304,092800,65758140,565,565,565,565,4800
|
|
20240304,092700,63046140,563,563,563,563,0
|
|
20240304,092600,63046140,563,567,567,563,7544
|
|
20240304,092500,58784849,567,569,569,567,931
|
|
20240304,092400,58256772,569,569,569,569,80
|
|
20240304,092300,58211252,568,568,568,568,0
|
|
20240304,092200,58211252,568,571,571,568,8002
|
|
20240304,092100,53666019,571,571,571,571,0
|
|
20240304,092000,53666019,571,568,571,568,1203
|
|
20240304,091900,52982136,571,570,571,569,8027
|
|
20240304,091800,48412671,568,569,569,568,5291
|
|
20240304,091700,45405503,570,570,570,570,0
|
|
20240304,091600,45405503,570,570,570,570,382
|
|
20240304,091500,45187763,570,570,570,570,0
|
|
20240304,091400,45187763,570,570,570,570,10
|
|
20240304,091300,45182063,570,570,570,570,0
|
|
20240304,091200,45182063,570,569,570,569,4063
|
|
20240304,091100,42870206,571,572,572,571,156
|
|
20240304,091000,42781120,572,569,572,569,5875
|
|
20240304,090900,39423629,572,570,572,570,2101
|
|
20240304,090800,38226057,572,573,573,572,2579
|
|
20240304,090700,36750849,574,574,574,574,207
|
|
20240304,090600,36632031,574,571,574,571,1712
|
|
20240304,090500,35652699,571,571,571,571,2139
|
|
20240304,090400,34431330,571,570,571,570,7581
|
|
20240304,090300,30108579,566,572,572,565,43067
|
|
20240304,090200,5738061,572,573,573,572,1656
|
|
20240304,090100,4790369,573,572,573,572,404
|
|
20240304,090000,4559177,571,566,571,566,8039
|