662 lines
28 KiB
CSV
662 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,195900,54853849,809,809,809,809,819
|
|
20240315,195800,54853849,809,809,809,809,0
|
|
20240315,195700,54853849,809,809,809,809,0
|
|
20240315,195600,54853849,809,809,809,809,0
|
|
20240315,195500,54853849,809,809,809,809,0
|
|
20240315,195400,54853849,809,809,809,809,0
|
|
20240315,195300,54853849,809,809,809,809,0
|
|
20240315,195200,54853849,809,809,809,809,0
|
|
20240315,195100,54853849,809,809,809,809,0
|
|
20240315,195000,54853849,809,809,809,809,0
|
|
20240315,194900,54853849,809,809,809,809,0
|
|
20240315,194800,54853849,809,809,809,809,0
|
|
20240315,194700,54853849,809,809,809,809,0
|
|
20240315,194600,54853849,809,809,809,809,0
|
|
20240315,194500,54853849,809,809,809,809,0
|
|
20240315,194400,54853849,809,809,809,809,0
|
|
20240315,194300,54853849,809,809,809,809,0
|
|
20240315,194200,54853849,809,809,809,809,0
|
|
20240315,194100,54853849,809,809,809,809,0
|
|
20240315,194000,54853849,809,809,809,809,0
|
|
20240315,193900,54853849,809,809,809,809,0
|
|
20240315,193800,54853849,809,809,809,809,0
|
|
20240315,193700,54853849,809,809,809,809,0
|
|
20240315,193600,54853849,809,809,809,809,0
|
|
20240315,193500,54853849,809,809,809,809,0
|
|
20240315,193400,54853849,809,809,809,809,0
|
|
20240315,193300,54853849,809,809,809,809,0
|
|
20240315,193200,54853849,809,809,809,809,0
|
|
20240315,193100,54853849,809,809,809,809,0
|
|
20240315,193000,54853849,809,809,809,809,0
|
|
20240315,192900,54853849,809,809,809,809,819
|
|
20240315,192800,54853849,809,809,809,809,0
|
|
20240315,192700,54853849,809,809,809,809,0
|
|
20240315,192600,54853849,809,809,809,809,0
|
|
20240315,192500,54853849,809,809,809,809,0
|
|
20240315,192400,54853849,809,809,809,809,0
|
|
20240315,192300,54853849,809,809,809,809,0
|
|
20240315,192200,54853849,809,809,809,809,0
|
|
20240315,192100,54853849,809,809,809,809,0
|
|
20240315,192000,54853849,809,809,809,809,0
|
|
20240315,191900,54853849,809,809,809,809,0
|
|
20240315,191800,54853849,809,809,809,809,0
|
|
20240315,191700,54853849,809,809,809,809,0
|
|
20240315,191600,54853849,809,809,809,809,0
|
|
20240315,191500,54853849,809,809,809,809,0
|
|
20240315,191400,54853849,809,809,809,809,0
|
|
20240315,191300,54853849,809,809,809,809,0
|
|
20240315,191200,54853849,809,809,809,809,0
|
|
20240315,191100,54853849,809,809,809,809,0
|
|
20240315,191000,54853849,809,809,809,809,0
|
|
20240315,190900,54853849,809,809,809,809,0
|
|
20240315,190800,54853849,809,809,809,809,0
|
|
20240315,190700,54853849,809,809,809,809,0
|
|
20240315,190600,54853849,809,809,809,809,0
|
|
20240315,190500,54853849,809,809,809,809,0
|
|
20240315,190400,54853849,809,809,809,809,0
|
|
20240315,190300,54853849,809,809,809,809,0
|
|
20240315,190200,54853849,809,809,809,809,0
|
|
20240315,190100,54853849,809,809,809,809,0
|
|
20240315,190000,54853849,809,809,809,809,0
|
|
20240315,185900,54853849,809,809,809,809,819
|
|
20240315,185800,54853849,809,809,809,809,0
|
|
20240315,185700,54853849,809,809,809,809,0
|
|
20240315,185600,54853849,809,809,809,809,0
|
|
20240315,185500,54853849,809,809,809,809,0
|
|
20240315,185400,54853849,809,809,809,809,0
|
|
20240315,185300,54853849,809,809,809,809,0
|
|
20240315,185200,54853849,809,809,809,809,0
|
|
20240315,185100,54853849,809,809,809,809,0
|
|
20240315,185000,54853849,809,809,809,809,0
|
|
20240315,184900,54853849,809,809,809,809,0
|
|
20240315,184800,54853849,809,809,809,809,0
|
|
20240315,184700,54853849,809,809,809,809,0
|
|
20240315,184600,54853849,809,809,809,809,0
|
|
20240315,184500,54853849,809,809,809,809,0
|
|
20240315,184400,54853849,809,809,809,809,0
|
|
20240315,184300,54853849,809,809,809,809,0
|
|
20240315,184200,54853849,809,809,809,809,0
|
|
20240315,184100,54853849,809,809,809,809,0
|
|
20240315,184000,54853849,809,809,809,809,0
|
|
20240315,183900,54853849,809,809,809,809,0
|
|
20240315,183800,54853849,809,809,809,809,0
|
|
20240315,183700,54853849,809,809,809,809,0
|
|
20240315,183600,54853849,809,809,809,809,0
|
|
20240315,183500,54853849,809,809,809,809,0
|
|
20240315,183400,54853849,809,809,809,809,0
|
|
20240315,183300,54853849,809,809,809,809,0
|
|
20240315,183200,54853849,809,809,809,809,0
|
|
20240315,183100,54853849,809,809,809,809,0
|
|
20240315,183000,54853849,809,809,809,809,0
|
|
20240315,182900,54853849,809,809,809,809,819
|
|
20240315,182800,54853849,809,809,809,809,0
|
|
20240315,182700,54853849,809,809,809,809,0
|
|
20240315,182600,54853849,809,809,809,809,0
|
|
20240315,182500,54853849,809,809,809,809,0
|
|
20240315,182400,54853849,809,809,809,809,0
|
|
20240315,182300,54853849,809,809,809,809,0
|
|
20240315,182200,54853849,809,809,809,809,0
|
|
20240315,182100,54853849,809,809,809,809,0
|
|
20240315,182000,54853849,809,809,809,809,0
|
|
20240315,181900,54853849,809,809,809,809,0
|
|
20240315,181800,54853849,809,809,809,809,0
|
|
20240315,181700,54853849,809,809,809,809,0
|
|
20240315,181600,54853849,809,809,809,809,0
|
|
20240315,181500,54853849,809,809,809,809,0
|
|
20240315,181400,54853849,809,809,809,809,0
|
|
20240315,181300,54853849,809,809,809,809,0
|
|
20240315,181200,54853849,809,809,809,809,0
|
|
20240315,181100,54853849,809,809,809,809,0
|
|
20240315,181000,54853849,809,809,809,809,0
|
|
20240315,180900,54853849,809,809,809,809,0
|
|
20240315,180800,54853849,809,809,809,809,0
|
|
20240315,180700,54853849,809,809,809,809,0
|
|
20240315,180600,54853849,809,809,809,809,0
|
|
20240315,180500,54853849,809,809,809,809,0
|
|
20240315,180400,54853849,809,809,809,809,0
|
|
20240315,180300,54853849,809,809,809,809,0
|
|
20240315,180200,54853849,809,809,809,809,0
|
|
20240315,180100,54853849,809,809,809,809,0
|
|
20240315,180000,54853849,809,809,809,809,0
|
|
20240315,175900,54853849,809,809,809,809,819
|
|
20240315,175800,54853849,809,809,809,809,0
|
|
20240315,175700,54853849,809,809,809,809,0
|
|
20240315,175600,54853849,809,809,809,809,0
|
|
20240315,175500,54853849,809,809,809,809,0
|
|
20240315,175400,54853849,809,809,809,809,0
|
|
20240315,175300,54853849,809,809,809,809,0
|
|
20240315,175200,54853849,809,809,809,809,0
|
|
20240315,175100,54853849,809,809,809,809,0
|
|
20240315,175000,54853849,809,809,809,809,0
|
|
20240315,174900,54853849,809,809,809,809,0
|
|
20240315,174800,54853849,809,809,809,809,0
|
|
20240315,174700,54853849,809,809,809,809,0
|
|
20240315,174600,54853849,809,809,809,809,0
|
|
20240315,174500,54853849,809,809,809,809,0
|
|
20240315,174400,54853849,809,809,809,809,0
|
|
20240315,174300,54853849,809,809,809,809,0
|
|
20240315,174200,54853849,809,809,809,809,0
|
|
20240315,174100,54853849,809,809,809,809,0
|
|
20240315,174000,54853849,809,809,809,809,0
|
|
20240315,173900,54853849,809,809,809,809,0
|
|
20240315,173800,54853849,809,809,809,809,0
|
|
20240315,173700,54853849,809,809,809,809,0
|
|
20240315,173600,54853849,809,809,809,809,0
|
|
20240315,173500,54853849,809,809,809,809,0
|
|
20240315,173400,54853849,809,809,809,809,0
|
|
20240315,173300,54853849,809,809,809,809,0
|
|
20240315,173200,54853849,809,809,809,809,0
|
|
20240315,173100,54853849,809,809,809,809,0
|
|
20240315,173000,54853849,809,809,809,809,0
|
|
20240315,172900,54853849,809,809,809,809,819
|
|
20240315,172800,54853849,809,809,809,809,0
|
|
20240315,172700,54853849,809,809,809,809,0
|
|
20240315,172600,54853849,809,809,809,809,0
|
|
20240315,172500,54853849,809,809,809,809,0
|
|
20240315,172400,54853849,809,809,809,809,0
|
|
20240315,172300,54853849,809,809,809,809,0
|
|
20240315,172200,54853849,809,809,809,809,0
|
|
20240315,172100,54853849,809,809,809,809,0
|
|
20240315,172000,54853849,809,809,809,809,0
|
|
20240315,171900,54853849,809,809,809,809,0
|
|
20240315,171800,54853849,809,809,809,809,0
|
|
20240315,171700,54853849,809,809,809,809,0
|
|
20240315,171600,54853849,809,809,809,809,0
|
|
20240315,171500,54853849,809,809,809,809,0
|
|
20240315,171400,54853849,809,809,809,809,0
|
|
20240315,171300,54853849,809,809,809,809,0
|
|
20240315,171200,54853849,809,809,809,809,0
|
|
20240315,171100,54853849,809,809,809,809,0
|
|
20240315,171000,54853849,809,809,809,809,0
|
|
20240315,170900,54853849,809,809,809,809,0
|
|
20240315,170800,54853849,809,809,809,809,0
|
|
20240315,170700,54853849,809,809,809,809,0
|
|
20240315,170600,54853849,809,809,809,809,0
|
|
20240315,170500,54853849,809,809,809,809,0
|
|
20240315,170400,54853849,809,809,809,809,0
|
|
20240315,170300,54853849,809,809,809,809,0
|
|
20240315,170200,54853849,809,809,809,809,0
|
|
20240315,170100,54853849,809,809,809,809,0
|
|
20240315,170000,54853849,809,809,809,809,0
|
|
20240315,165900,54853849,809,809,809,809,819
|
|
20240315,165800,54853849,809,809,809,809,0
|
|
20240315,165700,54853849,809,809,809,809,0
|
|
20240315,165600,54853849,809,809,809,809,0
|
|
20240315,165500,54853849,809,809,809,809,0
|
|
20240315,165400,54853849,809,809,809,809,0
|
|
20240315,165300,54853849,809,809,809,809,0
|
|
20240315,165200,54853849,809,809,809,809,0
|
|
20240315,165100,54853849,809,809,809,809,0
|
|
20240315,165000,54853849,809,809,809,809,0
|
|
20240315,164900,54853849,809,809,809,809,0
|
|
20240315,164800,54853849,809,809,809,809,0
|
|
20240315,164700,54853849,809,809,809,809,0
|
|
20240315,164600,54853849,809,809,809,809,0
|
|
20240315,164500,54853849,809,809,809,809,0
|
|
20240315,164400,54853849,809,809,809,809,0
|
|
20240315,164300,54853849,809,809,809,809,0
|
|
20240315,164200,54853849,809,809,809,809,0
|
|
20240315,164100,54853849,809,809,809,809,0
|
|
20240315,164000,54853849,809,809,809,809,0
|
|
20240315,163900,54853849,809,809,809,809,0
|
|
20240315,163800,54853849,809,809,809,809,0
|
|
20240315,163700,54853849,809,809,809,809,0
|
|
20240315,163600,54853849,809,809,809,809,0
|
|
20240315,163500,54853849,809,809,809,809,0
|
|
20240315,163400,54853849,809,809,809,809,0
|
|
20240315,163300,54853849,809,809,809,809,0
|
|
20240315,163200,54853849,809,809,809,809,0
|
|
20240315,163100,54853849,809,809,809,809,0
|
|
20240315,163000,54853849,809,809,809,809,0
|
|
20240315,162900,54853849,809,809,809,809,819
|
|
20240315,162800,54853849,809,809,809,809,0
|
|
20240315,162700,54853849,809,809,809,809,0
|
|
20240315,162600,54853849,809,809,809,809,0
|
|
20240315,162500,54853849,809,809,809,809,0
|
|
20240315,162400,54853849,809,809,809,809,0
|
|
20240315,162300,54853849,809,809,809,809,0
|
|
20240315,162200,54853849,809,809,809,809,0
|
|
20240315,162100,54853849,809,809,809,809,0
|
|
20240315,162000,54853849,809,809,809,809,0
|
|
20240315,161900,54853849,809,809,809,809,0
|
|
20240315,161800,54853849,809,809,809,809,0
|
|
20240315,161700,54853849,809,809,809,809,0
|
|
20240315,161600,54853849,809,809,809,809,0
|
|
20240315,161500,54853849,809,809,809,809,0
|
|
20240315,161400,54853849,809,809,809,809,0
|
|
20240315,161300,54853849,809,809,809,809,0
|
|
20240315,161200,54853849,809,809,809,809,0
|
|
20240315,161100,54853849,809,809,809,809,0
|
|
20240315,161000,54853849,809,809,809,809,0
|
|
20240315,160900,54853849,809,809,809,809,0
|
|
20240315,160800,54853849,809,809,809,809,0
|
|
20240315,160700,54853849,809,809,809,809,0
|
|
20240315,160600,54853849,809,809,809,809,0
|
|
20240315,160500,54853849,809,809,809,809,0
|
|
20240315,160400,54853849,809,809,809,809,0
|
|
20240315,160300,54853849,809,809,809,809,0
|
|
20240315,160200,54853849,809,809,809,809,0
|
|
20240315,160100,54853849,809,809,809,809,0
|
|
20240315,160000,54853849,809,809,809,809,0
|
|
20240315,155900,54853849,809,809,809,809,819
|
|
20240315,155800,54853849,809,809,809,809,0
|
|
20240315,155700,54853849,809,809,809,809,0
|
|
20240315,155600,54853849,809,809,809,809,0
|
|
20240315,155500,54853849,809,809,809,809,0
|
|
20240315,155400,54853849,809,809,809,809,0
|
|
20240315,155300,54853849,809,809,809,809,0
|
|
20240315,155200,54853849,809,809,809,809,0
|
|
20240315,155100,54853849,809,809,809,809,0
|
|
20240315,155000,54853849,809,809,809,809,0
|
|
20240315,154900,54853849,809,809,809,809,0
|
|
20240315,154800,54853849,809,809,809,809,0
|
|
20240315,154700,54853849,809,809,809,809,0
|
|
20240315,154600,54853849,809,809,809,809,0
|
|
20240315,154500,54853849,809,809,809,809,0
|
|
20240315,154400,54853849,809,809,809,809,0
|
|
20240315,154300,54853849,809,809,809,809,0
|
|
20240315,154200,54853849,809,809,809,809,0
|
|
20240315,154100,54853849,809,809,809,809,0
|
|
20240315,154000,54853849,809,809,809,809,0
|
|
20240315,153900,54853849,809,809,809,809,0
|
|
20240315,153800,54853849,809,809,809,809,0
|
|
20240315,153700,54853849,809,809,809,809,0
|
|
20240315,153600,54853849,809,809,809,809,0
|
|
20240315,153500,54853849,809,809,809,809,0
|
|
20240315,153400,54853849,809,809,809,809,0
|
|
20240315,153300,54853849,809,809,809,809,0
|
|
20240315,153200,54853849,809,809,809,809,0
|
|
20240315,153100,54853849,809,809,809,809,0
|
|
20240315,153000,54853849,809,809,809,809,819
|
|
20240315,152900,54191278,808,808,808,808,0
|
|
20240315,152800,54191278,808,808,808,808,0
|
|
20240315,152700,54191278,808,808,808,808,0
|
|
20240315,152600,54191278,808,808,808,808,0
|
|
20240315,152500,54191278,808,808,808,808,0
|
|
20240315,152400,54191278,808,808,808,808,0
|
|
20240315,152300,54191278,808,808,808,808,0
|
|
20240315,152200,54191278,808,808,808,808,0
|
|
20240315,152100,54191278,808,808,808,808,0
|
|
20240315,152000,54191278,808,808,808,808,0
|
|
20240315,151900,54191278,808,808,808,808,94
|
|
20240315,151800,54115326,809,809,809,809,0
|
|
20240315,151700,54115326,809,809,809,809,0
|
|
20240315,151600,54115326,809,809,809,809,0
|
|
20240315,151500,54115326,809,809,809,809,0
|
|
20240315,151400,54115326,809,809,809,809,0
|
|
20240315,151300,54115326,809,809,809,809,0
|
|
20240315,151200,54115326,809,809,809,809,0
|
|
20240315,151100,54115326,809,809,809,809,0
|
|
20240315,151000,54115326,809,809,809,809,0
|
|
20240315,150900,54115326,809,809,809,809,0
|
|
20240315,150800,54115326,809,809,809,809,0
|
|
20240315,150700,54115326,809,809,809,809,0
|
|
20240315,150600,54115326,809,809,809,809,309
|
|
20240315,150500,53865345,809,808,809,808,60
|
|
20240315,150400,53816855,808,807,808,807,47
|
|
20240315,150300,53778924,807,807,807,807,44
|
|
20240315,150200,53743416,807,808,808,807,1213
|
|
20240315,150100,52763355,808,808,808,808,0
|
|
20240315,150000,52763355,808,807,808,807,11
|
|
20240315,145900,52754468,808,807,808,807,16
|
|
20240315,145800,52741546,808,807,808,807,15
|
|
20240315,145700,52729431,807,807,807,807,144
|
|
20240315,145600,52613223,807,807,807,807,0
|
|
20240315,145500,52613223,807,807,807,807,0
|
|
20240315,145400,52613223,807,807,807,807,0
|
|
20240315,145300,52613223,807,807,807,807,0
|
|
20240315,145200,52613223,807,807,807,807,0
|
|
20240315,145100,52613223,807,807,807,807,0
|
|
20240315,145000,52613223,807,807,807,807,0
|
|
20240315,144900,52613223,807,807,807,807,0
|
|
20240315,144800,52613223,807,807,807,807,1
|
|
20240315,144700,52612416,806,806,806,806,0
|
|
20240315,144600,52612416,806,806,806,806,0
|
|
20240315,144500,52612416,806,806,806,806,0
|
|
20240315,144400,52612416,806,806,806,806,0
|
|
20240315,144300,52612416,806,806,806,806,0
|
|
20240315,144200,52612416,806,806,806,806,0
|
|
20240315,144100,52612416,806,806,806,806,0
|
|
20240315,144000,52612416,806,806,806,806,0
|
|
20240315,143900,52612416,806,806,806,806,0
|
|
20240315,143800,52612416,806,806,806,806,0
|
|
20240315,143700,52612416,806,806,806,806,0
|
|
20240315,143600,52612416,806,806,806,806,0
|
|
20240315,143500,52612416,806,806,806,806,1
|
|
20240315,143400,52611610,806,806,806,806,2
|
|
20240315,143300,52609998,803,803,803,803,0
|
|
20240315,143200,52609998,803,803,803,803,110
|
|
20240315,143100,52521668,802,802,802,802,0
|
|
20240315,143000,52521668,802,802,802,802,0
|
|
20240315,142900,52521668,802,802,802,802,0
|
|
20240315,142800,52521668,802,802,802,802,0
|
|
20240315,142700,52521668,802,802,802,802,0
|
|
20240315,142600,52521668,802,804,804,802,7000
|
|
20240315,142500,46903830,805,805,805,805,0
|
|
20240315,142400,46903830,805,805,805,805,0
|
|
20240315,142300,46903830,805,805,805,805,0
|
|
20240315,142200,46903830,805,805,805,805,0
|
|
20240315,142100,46903830,805,805,805,805,0
|
|
20240315,142000,46903830,805,805,805,805,0
|
|
20240315,141900,46903830,805,805,805,805,1
|
|
20240315,141800,46903025,807,807,807,807,0
|
|
20240315,141700,46903025,807,807,807,807,0
|
|
20240315,141600,46903025,807,807,807,807,0
|
|
20240315,141500,46903025,807,807,807,807,0
|
|
20240315,141400,46903025,807,807,807,807,1
|
|
20240315,141300,46902218,807,806,807,806,5
|
|
20240315,141200,46898187,805,805,805,805,0
|
|
20240315,141100,46898187,805,805,805,805,0
|
|
20240315,141000,46898187,805,805,805,805,0
|
|
20240315,140900,46898187,805,806,806,804,1897
|
|
20240315,140800,45370727,806,806,806,806,0
|
|
20240315,140700,45370727,806,806,806,806,0
|
|
20240315,140600,45370727,806,806,806,806,25
|
|
20240315,140500,45350577,806,806,806,806,21
|
|
20240315,140400,45333651,806,806,806,806,23
|
|
20240315,140300,45315113,806,807,807,806,381
|
|
20240315,140200,45007667,808,808,808,807,10
|
|
20240315,140100,44999591,810,810,810,808,25
|
|
20240315,140000,44979366,808,809,809,808,94
|
|
20240315,135900,44903326,812,812,812,812,0
|
|
20240315,135800,44903326,812,812,812,812,3
|
|
20240315,135700,44900890,809,809,809,809,0
|
|
20240315,135600,44900890,809,809,809,809,362
|
|
20240315,135500,44608032,813,813,813,813,0
|
|
20240315,135400,44608032,813,813,813,813,0
|
|
20240315,135300,44608032,813,813,813,813,0
|
|
20240315,135200,44608032,813,813,813,813,0
|
|
20240315,135100,44608032,813,813,813,813,0
|
|
20240315,135000,44608032,813,813,813,813,0
|
|
20240315,134900,44608032,813,813,813,813,0
|
|
20240315,134800,44608032,813,813,813,813,0
|
|
20240315,134700,44608032,813,813,813,813,0
|
|
20240315,134600,44608032,813,813,813,813,0
|
|
20240315,134500,44608032,813,813,813,813,0
|
|
20240315,134400,44608032,813,813,813,813,0
|
|
20240315,134300,44608032,813,813,813,813,0
|
|
20240315,134200,44608032,813,813,813,813,1
|
|
20240315,134100,44607219,815,815,815,815,0
|
|
20240315,134000,44607219,815,815,815,815,0
|
|
20240315,133900,44607219,815,815,815,815,0
|
|
20240315,133800,44607219,815,815,815,815,0
|
|
20240315,133700,44607219,815,815,815,815,0
|
|
20240315,133600,44607219,815,815,815,815,0
|
|
20240315,133500,44607219,815,815,815,815,0
|
|
20240315,133400,44607219,815,815,815,815,0
|
|
20240315,133300,44607219,815,815,815,815,0
|
|
20240315,133200,44607219,815,815,815,815,0
|
|
20240315,133100,44607219,815,815,815,815,0
|
|
20240315,133000,44607219,815,815,815,815,0
|
|
20240315,132900,44607219,815,815,815,815,0
|
|
20240315,132800,44607219,815,815,815,815,0
|
|
20240315,132700,44607219,815,815,815,815,0
|
|
20240315,132600,44607219,815,815,815,815,0
|
|
20240315,132500,44607219,815,815,815,815,0
|
|
20240315,132400,44607219,815,815,815,815,0
|
|
20240315,132300,44607219,815,815,815,815,0
|
|
20240315,132200,44607219,815,815,815,815,0
|
|
20240315,132100,44607219,815,815,815,815,0
|
|
20240315,132000,44607219,815,815,815,815,0
|
|
20240315,131900,44607219,815,815,815,815,0
|
|
20240315,131800,44607219,815,814,815,814,6
|
|
20240315,131700,44602334,815,814,815,814,100
|
|
20240315,131600,44520835,815,812,815,812,10
|
|
20240315,131500,44512707,813,814,815,813,27
|
|
20240315,131400,44490737,815,815,815,815,0
|
|
20240315,131300,44490737,815,815,815,815,0
|
|
20240315,131200,44490737,815,815,815,815,0
|
|
20240315,131100,44490737,815,815,815,815,0
|
|
20240315,131000,44490737,815,815,815,815,0
|
|
20240315,130900,44490737,815,814,815,813,130
|
|
20240315,130800,44384823,815,815,815,815,0
|
|
20240315,130700,44384823,815,815,815,815,0
|
|
20240315,130600,44384823,815,815,815,815,0
|
|
20240315,130500,44384823,815,815,815,815,0
|
|
20240315,130400,44384823,815,815,815,815,0
|
|
20240315,130300,44384823,815,815,815,815,0
|
|
20240315,130200,44384823,815,815,815,815,0
|
|
20240315,130100,44384823,815,815,815,815,0
|
|
20240315,130000,44384823,815,809,815,809,5930
|
|
20240315,125900,39587083,809,809,809,809,0
|
|
20240315,125800,39587083,809,809,809,809,11
|
|
20240315,125700,39578184,809,809,809,809,0
|
|
20240315,125600,39578184,809,809,809,809,0
|
|
20240315,125500,39578184,809,809,809,809,0
|
|
20240315,125400,39578184,809,809,809,809,0
|
|
20240315,125300,39578184,809,809,809,809,11
|
|
20240315,125200,39569285,809,809,809,809,0
|
|
20240315,125100,39569285,809,809,809,809,0
|
|
20240315,125000,39569285,809,809,809,809,0
|
|
20240315,124900,39569285,809,809,809,809,0
|
|
20240315,124800,39569285,809,808,809,808,3
|
|
20240315,124700,39566859,808,808,808,808,0
|
|
20240315,124600,39566859,808,808,808,808,3
|
|
20240315,124500,39564435,809,807,809,807,19
|
|
20240315,124400,39549098,809,807,809,807,71
|
|
20240315,124300,39491663,807,807,807,807,5
|
|
20240315,124200,39487628,807,807,809,807,16
|
|
20240315,124100,39474710,809,809,809,809,0
|
|
20240315,124000,39474710,809,809,809,809,0
|
|
20240315,123900,39474710,809,809,809,809,0
|
|
20240315,123800,39474710,809,809,809,809,0
|
|
20240315,123700,39474710,809,809,809,809,0
|
|
20240315,123600,39474710,809,809,809,809,0
|
|
20240315,123500,39474710,809,809,809,809,10
|
|
20240315,123400,39466620,809,809,809,809,0
|
|
20240315,123300,39466620,809,808,809,808,3
|
|
20240315,123200,39464194,807,807,807,807,0
|
|
20240315,123100,39464194,807,807,807,807,1
|
|
20240315,123000,39463387,809,807,809,807,4
|
|
20240315,122900,39460154,809,808,809,808,32
|
|
20240315,122800,39434281,808,808,808,808,0
|
|
20240315,122700,39434281,808,808,808,808,0
|
|
20240315,122600,39434281,808,808,808,808,0
|
|
20240315,122500,39434281,808,808,808,808,1
|
|
20240315,122400,39433473,807,807,807,807,0
|
|
20240315,122300,39433473,807,807,807,807,2
|
|
20240315,122200,39431859,809,807,809,807,36
|
|
20240315,122100,39402786,808,809,809,807,425
|
|
20240315,122000,39059008,809,809,809,809,0
|
|
20240315,121900,39059008,809,807,809,807,57
|
|
20240315,121800,39012904,807,809,809,807,103
|
|
20240315,121700,38929583,809,809,809,809,0
|
|
20240315,121600,38929583,809,809,809,809,0
|
|
20240315,121500,38929583,809,809,809,809,0
|
|
20240315,121400,38929583,809,809,809,809,0
|
|
20240315,121300,38929583,809,809,809,809,0
|
|
20240315,121200,38929583,809,809,809,809,0
|
|
20240315,121100,38929583,809,809,809,809,0
|
|
20240315,121000,38929583,809,809,809,809,0
|
|
20240315,120900,38929583,809,809,809,809,0
|
|
20240315,120800,38929583,809,809,809,809,0
|
|
20240315,120700,38929583,809,809,809,809,0
|
|
20240315,120600,38929583,809,809,809,809,1
|
|
20240315,120500,38928774,809,809,809,809,0
|
|
20240315,120400,38928774,809,809,809,809,0
|
|
20240315,120300,38928774,809,809,809,809,0
|
|
20240315,120200,38928774,809,809,809,809,0
|
|
20240315,120100,38928774,809,809,809,809,0
|
|
20240315,120000,38928774,809,809,809,809,0
|
|
20240315,115900,38928774,809,807,809,807,27
|
|
20240315,115800,38906952,809,807,809,807,101
|
|
20240315,115700,38825393,808,807,808,807,108
|
|
20240315,115600,38738175,807,809,809,807,1276
|
|
20240315,115500,37705981,809,809,809,809,0
|
|
20240315,115400,37705981,809,809,809,809,0
|
|
20240315,115300,37705981,809,809,809,809,0
|
|
20240315,115200,37705981,809,809,809,809,0
|
|
20240315,115100,37705981,809,809,809,809,3
|
|
20240315,115000,37703554,808,808,808,808,1
|
|
20240315,114900,37702746,809,809,809,809,0
|
|
20240315,114800,37702746,809,808,809,808,4
|
|
20240315,114700,37699511,809,809,809,809,0
|
|
20240315,114600,37699511,809,808,809,808,21
|
|
20240315,114500,37682540,806,806,806,806,0
|
|
20240315,114400,37682540,806,806,806,806,0
|
|
20240315,114300,37682540,806,807,807,806,518
|
|
20240315,114200,37264532,809,809,809,809,0
|
|
20240315,114100,37264532,809,809,809,809,0
|
|
20240315,114000,37264532,809,809,809,809,0
|
|
20240315,113900,37264532,809,809,809,809,0
|
|
20240315,113800,37264532,809,809,809,809,0
|
|
20240315,113700,37264532,809,809,809,809,0
|
|
20240315,113600,37264532,809,809,809,809,0
|
|
20240315,113500,37264532,809,808,809,808,8
|
|
20240315,113400,37258065,808,807,808,807,10
|
|
20240315,113300,37249990,809,809,809,807,140
|
|
20240315,113200,37136780,809,809,809,809,0
|
|
20240315,113100,37136780,809,809,809,809,100
|
|
20240315,113000,37055880,809,809,809,809,2435
|
|
20240315,112900,35085965,809,809,809,809,1
|
|
20240315,112800,35085156,809,809,809,809,0
|
|
20240315,112700,35085156,809,809,809,809,0
|
|
20240315,112600,35085156,809,809,809,809,0
|
|
20240315,112500,35085156,809,809,809,809,0
|
|
20240315,112400,35085156,809,809,809,809,0
|
|
20240315,112300,35085156,809,809,809,809,0
|
|
20240315,112200,35085156,809,809,809,809,0
|
|
20240315,112100,35085156,809,809,809,809,0
|
|
20240315,112000,35085156,809,809,809,809,1
|
|
20240315,111900,35084347,809,809,809,809,0
|
|
20240315,111800,35084347,809,809,809,809,0
|
|
20240315,111700,35084347,809,809,809,809,800
|
|
20240315,111600,34437147,809,809,809,809,0
|
|
20240315,111500,34437147,809,808,809,808,8
|
|
20240315,111400,34430680,808,808,808,807,161
|
|
20240315,111300,34300597,815,815,815,815,0
|
|
20240315,111200,34300597,815,815,815,815,0
|
|
20240315,111100,34300597,815,815,815,815,0
|
|
20240315,111000,34300597,815,815,815,815,0
|
|
20240315,110900,34300597,815,815,815,815,100
|
|
20240315,110800,34219097,816,816,816,816,0
|
|
20240315,110700,34219097,816,816,816,816,0
|
|
20240315,110600,34219097,816,816,816,816,0
|
|
20240315,110500,34219097,816,816,816,816,0
|
|
20240315,110400,34219097,816,816,816,816,0
|
|
20240315,110300,34219097,816,816,816,816,0
|
|
20240315,110200,34219097,816,816,816,816,0
|
|
20240315,110100,34219097,816,816,816,816,0
|
|
20240315,110000,34219097,816,816,816,816,0
|
|
20240315,105900,34219097,816,816,816,816,0
|
|
20240315,105800,34219097,816,816,816,816,1
|
|
20240315,105700,34218281,816,815,816,815,13
|
|
20240315,105600,34207685,816,816,816,816,0
|
|
20240315,105500,34207685,816,816,816,816,0
|
|
20240315,105400,34207685,816,816,816,816,0
|
|
20240315,105300,34207685,816,812,816,811,351
|
|
20240315,105200,33921670,815,815,815,815,0
|
|
20240315,105100,33921670,815,815,815,815,0
|
|
20240315,105000,33921670,815,813,815,813,80
|
|
20240315,104900,33856550,814,814,814,814,0
|
|
20240315,104800,33856550,814,814,814,814,0
|
|
20240315,104700,33856550,814,814,814,814,0
|
|
20240315,104600,33856550,814,814,814,814,0
|
|
20240315,104500,33856550,814,814,814,814,0
|
|
20240315,104400,33856550,814,814,814,814,0
|
|
20240315,104300,33856550,814,814,814,814,0
|
|
20240315,104200,33856550,814,814,814,814,25
|
|
20240315,104100,33836200,814,814,814,814,0
|
|
20240315,104000,33836200,814,814,814,814,0
|
|
20240315,103900,33836200,814,814,814,814,0
|
|
20240315,103800,33836200,814,814,814,814,0
|
|
20240315,103700,33836200,814,814,814,814,0
|
|
20240315,103600,33836200,814,814,814,814,0
|
|
20240315,103500,33836200,814,814,814,814,0
|
|
20240315,103400,33836200,814,814,814,814,0
|
|
20240315,103300,33836200,814,814,814,814,3
|
|
20240315,103200,33833758,808,808,808,808,11
|
|
20240315,103100,33824870,808,808,808,808,0
|
|
20240315,103000,33824870,808,811,811,808,85
|
|
20240315,102900,33756101,816,816,816,816,0
|
|
20240315,102800,33756101,816,816,816,816,0
|
|
20240315,102700,33756101,816,816,816,816,0
|
|
20240315,102600,33756101,816,816,816,816,0
|
|
20240315,102500,33756101,816,816,816,816,0
|
|
20240315,102400,33756101,816,816,816,816,0
|
|
20240315,102300,33756101,816,816,816,816,0
|
|
20240315,102200,33756101,816,816,816,816,0
|
|
20240315,102100,33756101,816,816,816,816,0
|
|
20240315,102000,33756101,816,816,816,816,0
|
|
20240315,101900,33756101,816,812,816,812,25
|
|
20240315,101800,33735725,816,816,816,816,0
|
|
20240315,101700,33735725,816,816,816,816,0
|
|
20240315,101600,33735725,816,816,816,816,0
|
|
20240315,101500,33735725,816,816,816,816,0
|
|
20240315,101400,33735725,816,813,816,813,4734
|
|
20240315,101300,29873145,815,815,815,815,0
|
|
20240315,101200,29873145,815,815,815,815,0
|
|
20240315,101100,29873145,815,815,815,815,0
|
|
20240315,101000,29873145,815,815,815,815,0
|
|
20240315,100900,29873145,815,815,815,815,0
|
|
20240315,100800,29873145,815,815,815,815,0
|
|
20240315,100700,29873145,815,815,815,815,0
|
|
20240315,100600,29873145,815,815,815,815,0
|
|
20240315,100500,29873145,815,815,815,815,0
|
|
20240315,100400,29873145,815,813,815,813,10
|
|
20240315,100300,29864997,815,815,815,815,0
|
|
20240315,100200,29864997,815,815,815,815,0
|
|
20240315,100100,29864997,815,815,815,815,0
|
|
20240315,100000,29864997,815,815,815,815,0
|
|
20240315,095900,29864997,815,814,815,814,2
|
|
20240315,095800,29863368,815,814,815,814,4
|
|
20240315,095700,29860109,815,814,815,814,23
|
|
20240315,095600,29841372,814,814,814,814,0
|
|
20240315,095500,29841372,814,814,814,814,6
|
|
20240315,095400,29836488,815,815,815,815,0
|
|
20240315,095300,29836488,815,813,815,813,20
|
|
20240315,095200,29820217,813,811,813,811,194
|
|
20240315,095100,29662695,812,812,812,812,0
|
|
20240315,095000,29662695,812,812,812,812,0
|
|
20240315,094900,29662695,812,812,812,812,0
|
|
20240315,094800,29662695,812,812,812,812,0
|
|
20240315,094700,29662695,812,812,812,812,0
|
|
20240315,094600,29662695,812,810,812,810,3
|
|
20240315,094500,29660263,811,811,811,811,79
|
|
20240315,094400,29596194,813,813,813,813,0
|
|
20240315,094300,29596194,813,813,813,813,0
|
|
20240315,094200,29596194,813,813,813,813,0
|
|
20240315,094100,29596194,813,813,813,813,0
|
|
20240315,094000,29596194,813,810,813,810,165
|
|
20240315,093900,29462416,811,811,811,811,0
|
|
20240315,093800,29462416,811,811,811,811,0
|
|
20240315,093700,29462416,811,811,811,811,0
|
|
20240315,093600,29462416,811,811,811,811,0
|
|
20240315,093500,29462416,811,811,811,811,600
|
|
20240315,093400,28975816,813,813,813,813,0
|
|
20240315,093300,28975816,813,813,813,813,1
|
|
20240315,093200,28975003,806,807,813,805,1406
|
|
20240315,093100,27838481,808,806,808,806,7
|
|
20240315,093000,27832829,806,806,806,806,24
|
|
20240315,092900,27813485,806,806,806,806,0
|
|
20240315,092800,27813485,806,806,806,806,1
|
|
20240315,092700,27812679,800,800,800,800,0
|
|
20240315,092600,27812679,800,800,800,800,0
|
|
20240315,092500,27812679,800,800,800,800,1
|
|
20240315,092400,27811879,800,800,800,800,2
|
|
20240315,092300,27810279,800,800,800,800,1
|
|
20240315,092200,27809479,800,800,802,800,6129
|
|
20240315,092100,22906269,803,805,805,800,11379
|
|
20240315,092000,13798536,810,809,810,805,1002
|
|
20240315,091900,12987919,809,805,809,805,4
|
|
20240315,091800,12984687,806,807,807,806,123
|
|
20240315,091700,12885543,811,808,811,808,3894
|
|
20240315,091600,9739182,814,808,814,808,4
|
|
20240315,091500,9735932,809,808,815,808,313
|
|
20240315,091400,9482957,808,808,808,808,164
|
|
20240315,091300,9350445,814,808,816,808,2934
|
|
20240315,091200,6962170,816,808,816,808,4
|
|
20240315,091100,6958916,808,808,808,808,1
|
|
20240315,091000,6958108,816,807,816,807,764
|
|
20240315,090900,6336810,807,807,807,807,299
|
|
20240315,090800,6095517,813,807,813,807,4
|
|
20240315,090700,6092271,806,806,806,806,1
|
|
20240315,090600,6091465,806,814,814,806,4
|
|
20240315,090500,6088217,806,806,806,806,28
|
|
20240315,090400,6065649,807,807,816,806,180
|
|
20240315,090300,5920355,809,800,818,800,537
|
|
20240315,090200,5485074,800,800,800,800,1001
|
|
20240315,090100,4684274,800,800,800,800,1
|
|
20240315,090000,4683474,807,800,809,800,5809
|