580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183700,101260514,578,578,578,578,12321
|
|
20240304,183600,101260514,578,578,578,578,0
|
|
20240304,183500,101260514,578,578,578,578,0
|
|
20240304,183400,101260514,578,578,578,578,0
|
|
20240304,183300,101260514,578,578,578,578,0
|
|
20240304,183200,101260514,578,578,578,578,0
|
|
20240304,183100,101260514,578,578,578,578,0
|
|
20240304,183000,101260514,578,578,578,578,0
|
|
20240304,182900,101260514,578,578,578,578,0
|
|
20240304,182800,101260514,578,578,578,578,0
|
|
20240304,182700,101260514,578,578,578,578,0
|
|
20240304,182600,101260514,578,578,578,578,0
|
|
20240304,182500,101260514,578,578,578,578,0
|
|
20240304,182400,101260514,578,578,578,578,0
|
|
20240304,182300,101260514,578,578,578,578,0
|
|
20240304,182200,101260514,578,578,578,578,0
|
|
20240304,182100,101260514,578,578,578,578,0
|
|
20240304,182000,101260514,578,578,578,578,0
|
|
20240304,181900,101260514,578,578,578,578,0
|
|
20240304,181800,101260514,578,578,578,578,0
|
|
20240304,181700,101260514,578,578,578,578,0
|
|
20240304,181600,101260514,578,578,578,578,0
|
|
20240304,181500,101260514,578,578,578,578,0
|
|
20240304,181400,101260514,578,578,578,578,0
|
|
20240304,181300,101260514,578,578,578,578,0
|
|
20240304,181200,101260514,578,578,578,578,0
|
|
20240304,181100,101260514,578,578,578,578,0
|
|
20240304,181000,101260514,578,578,578,578,0
|
|
20240304,180900,101260514,578,578,578,578,0
|
|
20240304,180800,101260514,578,578,578,578,0
|
|
20240304,180700,101260514,578,578,578,578,12321
|
|
20240304,180600,101260514,578,578,578,578,0
|
|
20240304,180500,101260514,578,578,578,578,0
|
|
20240304,180400,101260514,578,578,578,578,0
|
|
20240304,180300,101260514,578,578,578,578,0
|
|
20240304,180200,101260514,578,578,578,578,0
|
|
20240304,180100,101260514,578,578,578,578,0
|
|
20240304,180000,101260514,578,578,578,578,0
|
|
20240304,175900,101260514,578,578,578,578,0
|
|
20240304,175800,101260514,578,578,578,578,0
|
|
20240304,175700,101260514,578,578,578,578,0
|
|
20240304,175600,101260514,578,578,578,578,0
|
|
20240304,175500,101260514,578,578,578,578,0
|
|
20240304,175400,101260514,578,578,578,578,0
|
|
20240304,175300,101260514,578,578,578,578,0
|
|
20240304,175200,101260514,578,578,578,578,0
|
|
20240304,175100,101260514,578,578,578,578,0
|
|
20240304,175000,101260514,578,578,578,578,0
|
|
20240304,174900,101260514,578,578,578,578,0
|
|
20240304,174800,101260514,578,578,578,578,0
|
|
20240304,174700,101260514,578,578,578,578,0
|
|
20240304,174600,101260514,578,578,578,578,0
|
|
20240304,174500,101260514,578,578,578,578,0
|
|
20240304,174400,101260514,578,578,578,578,0
|
|
20240304,174300,101260514,578,578,578,578,0
|
|
20240304,174200,101260514,578,578,578,578,0
|
|
20240304,174100,101260514,578,578,578,578,0
|
|
20240304,174000,101260514,578,578,578,578,0
|
|
20240304,173900,101260514,578,578,578,578,0
|
|
20240304,173800,101260514,578,578,578,578,0
|
|
20240304,173700,101260514,578,578,578,578,12321
|
|
20240304,173600,101260514,578,578,578,578,0
|
|
20240304,173500,101260514,578,578,578,578,0
|
|
20240304,173400,101260514,578,578,578,578,0
|
|
20240304,173300,101260514,578,578,578,578,0
|
|
20240304,173200,101260514,578,578,578,578,0
|
|
20240304,173100,101260514,578,578,578,578,0
|
|
20240304,173000,101260514,578,578,578,578,0
|
|
20240304,172900,101260514,578,578,578,578,0
|
|
20240304,172800,101260514,578,578,578,578,0
|
|
20240304,172700,101260514,578,578,578,578,0
|
|
20240304,172600,101260514,578,578,578,578,0
|
|
20240304,172500,101260514,578,578,578,578,0
|
|
20240304,172400,101260514,578,578,578,578,0
|
|
20240304,172300,101260514,578,578,578,578,0
|
|
20240304,172200,101260514,578,578,578,578,0
|
|
20240304,172100,101260514,578,578,578,578,0
|
|
20240304,172000,101260514,578,578,578,578,0
|
|
20240304,171900,101260514,578,578,578,578,0
|
|
20240304,171800,101260514,578,578,578,578,0
|
|
20240304,171700,101260514,578,578,578,578,0
|
|
20240304,171600,101260514,578,578,578,578,0
|
|
20240304,171500,101260514,578,578,578,578,0
|
|
20240304,171400,101260514,578,578,578,578,0
|
|
20240304,171300,101260514,578,578,578,578,0
|
|
20240304,171200,101260514,578,578,578,578,0
|
|
20240304,171100,101260514,578,578,578,578,0
|
|
20240304,171000,101260514,578,578,578,578,0
|
|
20240304,170900,101260514,578,578,578,578,0
|
|
20240304,170800,101260514,578,578,578,578,0
|
|
20240304,170700,101260514,578,578,578,578,12321
|
|
20240304,170600,101260514,578,578,578,578,0
|
|
20240304,170500,101260514,578,578,578,578,0
|
|
20240304,170400,101260514,578,578,578,578,0
|
|
20240304,170300,101260514,578,578,578,578,0
|
|
20240304,170200,101260514,578,578,578,578,0
|
|
20240304,170100,101260514,578,578,578,578,0
|
|
20240304,170000,101260514,578,578,578,578,0
|
|
20240304,165900,101260514,578,578,578,578,0
|
|
20240304,165800,101260514,578,578,578,578,0
|
|
20240304,165700,101260514,578,578,578,578,0
|
|
20240304,165600,101260514,578,578,578,578,0
|
|
20240304,165500,101260514,578,578,578,578,0
|
|
20240304,165400,101260514,578,578,578,578,0
|
|
20240304,165300,101260514,578,578,578,578,0
|
|
20240304,165200,101260514,578,578,578,578,0
|
|
20240304,165100,101260514,578,578,578,578,0
|
|
20240304,165000,101260514,578,578,578,578,0
|
|
20240304,164900,101260514,578,578,578,578,0
|
|
20240304,164800,101260514,578,578,578,578,0
|
|
20240304,164700,101260514,578,578,578,578,0
|
|
20240304,164600,101260514,578,578,578,578,0
|
|
20240304,164500,101260514,578,578,578,578,0
|
|
20240304,164400,101260514,578,578,578,578,0
|
|
20240304,164300,101260514,578,578,578,578,0
|
|
20240304,164200,101260514,578,578,578,578,0
|
|
20240304,164100,101260514,578,578,578,578,0
|
|
20240304,164000,101260514,578,578,578,578,0
|
|
20240304,163900,101260514,578,578,578,578,0
|
|
20240304,163800,101260514,578,578,578,578,0
|
|
20240304,163700,101260514,578,578,578,578,12321
|
|
20240304,163600,101260514,578,578,578,578,0
|
|
20240304,163500,101260514,578,578,578,578,0
|
|
20240304,163400,101260514,578,578,578,578,0
|
|
20240304,163300,101260514,578,578,578,578,0
|
|
20240304,163200,101260514,578,578,578,578,0
|
|
20240304,163100,101260514,578,578,578,578,0
|
|
20240304,163000,101260514,578,578,578,578,0
|
|
20240304,162900,101260514,578,578,578,578,0
|
|
20240304,162800,101260514,578,578,578,578,0
|
|
20240304,162700,101260514,578,578,578,578,0
|
|
20240304,162600,101260514,578,578,578,578,0
|
|
20240304,162500,101260514,578,578,578,578,0
|
|
20240304,162400,101260514,578,578,578,578,0
|
|
20240304,162300,101260514,578,578,578,578,0
|
|
20240304,162200,101260514,578,578,578,578,0
|
|
20240304,162100,101260514,578,578,578,578,0
|
|
20240304,162000,101260514,578,578,578,578,0
|
|
20240304,161900,101260514,578,578,578,578,0
|
|
20240304,161800,101260514,578,578,578,578,0
|
|
20240304,161700,101260514,578,578,578,578,0
|
|
20240304,161600,101260514,578,578,578,578,0
|
|
20240304,161500,101260514,578,578,578,578,0
|
|
20240304,161400,101260514,578,578,578,578,0
|
|
20240304,161300,101260514,578,578,578,578,0
|
|
20240304,161200,101260514,578,578,578,578,0
|
|
20240304,161100,101260514,578,578,578,578,0
|
|
20240304,161000,101260514,578,578,578,578,0
|
|
20240304,160900,101260514,578,578,578,578,0
|
|
20240304,160800,101260514,578,578,578,578,0
|
|
20240304,160700,101260514,578,578,578,578,12321
|
|
20240304,160600,101260514,578,578,578,578,0
|
|
20240304,160500,101260514,578,578,578,578,0
|
|
20240304,160400,101260514,578,578,578,578,0
|
|
20240304,160300,101260514,578,578,578,578,0
|
|
20240304,160200,101260514,578,578,578,578,0
|
|
20240304,160100,101260514,578,578,578,578,0
|
|
20240304,160000,101260514,578,578,578,578,0
|
|
20240304,155900,101260514,578,578,578,578,0
|
|
20240304,155800,101260514,578,578,578,578,0
|
|
20240304,155700,101260514,578,578,578,578,0
|
|
20240304,155600,101260514,578,578,578,578,0
|
|
20240304,155500,101260514,578,578,578,578,0
|
|
20240304,155400,101260514,578,578,578,578,0
|
|
20240304,155300,101260514,578,578,578,578,0
|
|
20240304,155200,101260514,578,578,578,578,0
|
|
20240304,155100,101260514,578,578,578,578,0
|
|
20240304,155000,101260514,578,578,578,578,0
|
|
20240304,154900,101260514,578,578,578,578,0
|
|
20240304,154800,101260514,578,578,578,578,0
|
|
20240304,154700,101260514,578,578,578,578,0
|
|
20240304,154600,101260514,578,578,578,578,0
|
|
20240304,154500,101260514,578,578,578,578,0
|
|
20240304,154400,101260514,578,578,578,578,0
|
|
20240304,154300,101260514,578,578,578,578,0
|
|
20240304,154200,101260514,578,578,578,578,0
|
|
20240304,154100,101260514,578,578,578,578,0
|
|
20240304,154000,101260514,578,578,578,578,0
|
|
20240304,153900,101260514,578,578,578,578,0
|
|
20240304,153800,101260514,578,578,578,578,0
|
|
20240304,153700,101260514,578,578,578,578,12321
|
|
20240304,153600,101260514,578,578,578,578,0
|
|
20240304,153500,101260514,578,578,578,578,0
|
|
20240304,153400,101260514,578,578,578,578,0
|
|
20240304,153300,101260514,578,578,578,578,0
|
|
20240304,153200,101260514,578,578,578,578,0
|
|
20240304,153100,101260514,578,578,578,578,0
|
|
20240304,153000,101260514,578,578,578,578,12321
|
|
20240304,152900,94138976,578,578,578,578,0
|
|
20240304,152800,94138976,578,578,578,578,0
|
|
20240304,152700,94138976,578,578,578,578,0
|
|
20240304,152600,94138976,578,578,578,578,0
|
|
20240304,152500,94138976,578,578,578,578,0
|
|
20240304,152400,94138976,578,578,578,578,0
|
|
20240304,152300,94138976,578,578,578,578,0
|
|
20240304,152200,94138976,578,578,578,578,0
|
|
20240304,152100,94138976,578,578,578,578,0
|
|
20240304,152000,94138976,578,578,578,578,0
|
|
20240304,151900,94138976,578,578,578,578,0
|
|
20240304,151800,94138976,578,578,578,578,0
|
|
20240304,151700,94138976,578,578,578,578,0
|
|
20240304,151600,94138976,578,578,578,578,0
|
|
20240304,151500,94138976,578,578,578,578,0
|
|
20240304,151400,94138976,578,578,578,578,0
|
|
20240304,151300,94138976,578,578,578,578,0
|
|
20240304,151200,94138976,578,577,578,577,300
|
|
20240304,151100,93965863,577,577,577,577,0
|
|
20240304,151000,93965863,577,577,577,577,0
|
|
20240304,150900,93965863,577,577,577,577,0
|
|
20240304,150800,93965863,577,577,577,577,0
|
|
20240304,150700,93965863,577,577,577,577,0
|
|
20240304,150600,93965863,577,577,577,577,0
|
|
20240304,150500,93965863,577,577,577,577,3000
|
|
20240304,150400,92234863,577,577,577,577,0
|
|
20240304,150300,92234863,577,576,577,576,40
|
|
20240304,150200,92211785,574,574,574,574,0
|
|
20240304,150100,92211785,574,574,574,574,63
|
|
20240304,150000,92175623,577,577,577,577,0
|
|
20240304,145900,92175623,577,575,577,575,100
|
|
20240304,145800,92118028,574,574,574,574,80
|
|
20240304,145700,92072108,577,577,577,577,0
|
|
20240304,145600,92072108,577,577,577,577,0
|
|
20240304,145500,92072108,577,577,577,577,0
|
|
20240304,145400,92072108,577,577,577,577,0
|
|
20240304,145300,92072108,577,577,577,577,0
|
|
20240304,145200,92072108,577,577,577,577,0
|
|
20240304,145100,92072108,577,577,577,577,0
|
|
20240304,145000,92072108,577,577,577,577,30
|
|
20240304,144900,92054798,573,573,573,573,4
|
|
20240304,144800,92052506,573,573,573,573,2
|
|
20240304,144700,92051360,573,575,575,573,17270
|
|
20240304,144600,82150988,575,575,575,575,0
|
|
20240304,144500,82150988,575,575,575,575,64
|
|
20240304,144400,82114188,577,577,577,577,0
|
|
20240304,144300,82114188,577,577,577,577,0
|
|
20240304,144200,82114188,577,577,577,577,18
|
|
20240304,144100,82103802,577,575,577,575,431
|
|
20240304,144000,81855866,575,575,575,575,0
|
|
20240304,143900,81855866,575,575,575,575,0
|
|
20240304,143800,81855866,575,575,575,575,0
|
|
20240304,143700,81855866,575,575,575,575,0
|
|
20240304,143600,81855866,575,575,575,575,21
|
|
20240304,143500,81843791,575,575,575,575,4792
|
|
20240304,143400,79088391,575,575,575,575,100
|
|
20240304,143300,79030891,575,575,575,575,21
|
|
20240304,143200,79018816,577,577,577,577,0
|
|
20240304,143100,79018816,577,577,577,577,0
|
|
20240304,143000,79018816,577,577,577,577,0
|
|
20240304,142900,79018816,577,577,577,577,0
|
|
20240304,142800,79018816,577,577,577,577,0
|
|
20240304,142700,79018816,577,577,577,577,0
|
|
20240304,142600,79018816,577,577,577,577,0
|
|
20240304,142500,79018816,577,576,577,576,40
|
|
20240304,142400,78995769,575,575,575,575,0
|
|
20240304,142300,78995769,575,575,575,575,0
|
|
20240304,142200,78995769,575,575,575,575,21
|
|
20240304,142100,78983694,575,575,575,575,0
|
|
20240304,142000,78983694,575,575,575,575,0
|
|
20240304,141900,78983694,575,575,575,575,0
|
|
20240304,141800,78983694,575,575,575,575,0
|
|
20240304,141700,78983694,575,575,575,575,0
|
|
20240304,141600,78983694,575,575,575,575,21
|
|
20240304,141500,78971619,576,576,576,576,4
|
|
20240304,141400,78969315,575,575,575,575,0
|
|
20240304,141300,78969315,575,575,575,575,0
|
|
20240304,141200,78969315,575,575,575,575,0
|
|
20240304,141100,78969315,575,573,575,573,4567
|
|
20240304,141000,76343356,573,573,573,573,0
|
|
20240304,140900,76343356,573,573,573,573,0
|
|
20240304,140800,76343356,573,573,573,573,0
|
|
20240304,140700,76343356,573,573,573,573,0
|
|
20240304,140600,76343356,573,573,573,573,0
|
|
20240304,140500,76343356,573,573,573,573,0
|
|
20240304,140400,76343356,573,573,573,573,0
|
|
20240304,140300,76343356,573,572,573,572,25938
|
|
20240304,140200,61480886,572,572,572,572,0
|
|
20240304,140100,61480886,572,572,572,572,194
|
|
20240304,140000,61369918,572,572,572,572,0
|
|
20240304,135900,61369918,572,572,572,572,0
|
|
20240304,135800,61369918,572,573,573,572,163
|
|
20240304,135700,61276582,573,573,573,573,307
|
|
20240304,135600,61100671,573,573,573,573,0
|
|
20240304,135500,61100671,573,573,573,573,16
|
|
20240304,135400,61091503,572,572,572,572,0
|
|
20240304,135300,61091503,572,572,572,572,78
|
|
20240304,135200,61046887,573,573,573,573,0
|
|
20240304,135100,61046887,573,573,573,573,1
|
|
20240304,135000,61046314,573,573,573,573,0
|
|
20240304,134900,61046314,573,573,573,573,0
|
|
20240304,134800,61046314,573,573,573,573,0
|
|
20240304,134700,61046314,573,573,573,573,870
|
|
20240304,134600,60547804,573,573,573,573,0
|
|
20240304,134500,60547804,573,573,573,573,100
|
|
20240304,134400,60490504,573,573,573,573,100
|
|
20240304,134300,60433204,573,573,573,573,0
|
|
20240304,134200,60433204,573,573,573,573,11
|
|
20240304,134100,60426901,573,573,573,573,53
|
|
20240304,134000,60396532,573,573,573,573,0
|
|
20240304,133900,60396532,573,573,573,573,2531
|
|
20240304,133800,58946269,573,573,573,573,0
|
|
20240304,133700,58946269,573,573,573,573,260
|
|
20240304,133600,58797289,573,573,573,573,0
|
|
20240304,133500,58797289,573,573,573,573,0
|
|
20240304,133400,58797289,573,573,573,573,0
|
|
20240304,133300,58797289,573,573,573,573,0
|
|
20240304,133200,58797289,573,573,573,573,0
|
|
20240304,133100,58797289,573,573,573,573,0
|
|
20240304,133000,58797289,573,573,573,573,0
|
|
20240304,132900,58797289,573,573,573,573,0
|
|
20240304,132800,58797289,573,573,573,573,0
|
|
20240304,132700,58797289,573,573,573,573,3500
|
|
20240304,132600,56791789,574,574,574,574,982
|
|
20240304,132500,56228121,574,574,574,574,14
|
|
20240304,132400,56220085,574,574,574,574,0
|
|
20240304,132300,56220085,574,574,574,574,0
|
|
20240304,132200,56220085,574,574,574,574,519
|
|
20240304,132100,55922179,573,573,573,573,0
|
|
20240304,132000,55922179,573,573,573,573,12000
|
|
20240304,131900,49046179,574,574,574,574,0
|
|
20240304,131800,49046179,574,574,574,574,0
|
|
20240304,131700,49046179,574,574,574,574,70
|
|
20240304,131600,49005999,574,574,574,574,113
|
|
20240304,131500,48941137,574,574,574,574,279
|
|
20240304,131400,48780991,573,573,573,573,0
|
|
20240304,131300,48780991,573,573,573,573,0
|
|
20240304,131200,48780991,573,573,573,573,0
|
|
20240304,131100,48780991,573,573,573,573,1
|
|
20240304,131000,48780418,573,573,573,573,1
|
|
20240304,130900,48779845,573,573,573,573,379
|
|
20240304,130800,48562678,573,574,574,573,20000
|
|
20240304,130700,37093874,574,574,574,574,0
|
|
20240304,130600,37093874,574,574,574,574,1
|
|
20240304,130500,37093300,574,574,574,574,7
|
|
20240304,130400,37089282,574,574,574,574,12
|
|
20240304,130300,37082394,574,574,574,574,1
|
|
20240304,130200,37081820,574,574,574,574,3
|
|
20240304,130100,37080098,574,574,574,574,0
|
|
20240304,130000,37080098,574,574,574,574,1
|
|
20240304,125900,37079524,575,574,575,574,961
|
|
20240304,125800,36527909,574,574,574,574,1
|
|
20240304,125700,36527335,574,574,574,574,0
|
|
20240304,125600,36527335,574,574,574,574,2
|
|
20240304,125500,36526187,574,574,574,574,9
|
|
20240304,125400,36521021,574,574,574,574,2
|
|
20240304,125300,36519873,574,574,574,574,1
|
|
20240304,125200,36519299,574,574,574,574,2
|
|
20240304,125100,36518151,574,575,575,574,70
|
|
20240304,125000,36477902,574,574,574,574,2
|
|
20240304,124900,36476754,574,574,574,574,4
|
|
20240304,124800,36474458,574,574,574,574,1
|
|
20240304,124700,36473884,574,574,574,574,207
|
|
20240304,124600,36355066,573,574,574,573,3
|
|
20240304,124500,36353346,573,573,573,573,83
|
|
20240304,124400,36305787,573,573,573,573,2
|
|
20240304,124300,36304641,573,573,573,573,2
|
|
20240304,124200,36303495,574,575,575,574,1619
|
|
20240304,124100,35374169,574,574,574,574,1
|
|
20240304,124000,35373595,574,574,574,574,2
|
|
20240304,123900,35372447,574,574,574,574,4
|
|
20240304,123800,35370151,574,575,575,574,1001
|
|
20240304,123700,34794577,574,574,574,574,897
|
|
20240304,123600,34279699,574,574,574,574,2
|
|
20240304,123500,34278551,574,574,574,574,9
|
|
20240304,123400,34273385,574,574,574,574,3
|
|
20240304,123300,34271663,574,574,574,574,1
|
|
20240304,123200,34271089,574,574,574,574,1
|
|
20240304,123100,34270515,574,575,575,574,72
|
|
20240304,123000,34229117,574,574,574,574,1
|
|
20240304,122900,34228543,575,575,575,575,2
|
|
20240304,122800,34227393,575,575,575,574,2024
|
|
20240304,122700,33063594,575,575,575,575,1070
|
|
20240304,122600,32448344,574,574,574,574,1
|
|
20240304,122500,32447770,574,574,574,574,10
|
|
20240304,122400,32442030,574,574,574,574,3
|
|
20240304,122300,32440308,575,574,575,574,3
|
|
20240304,122200,32438584,574,574,574,574,1
|
|
20240304,122100,32438010,575,575,575,575,74
|
|
20240304,122000,32395460,574,574,574,574,2
|
|
20240304,121900,32394312,574,574,574,574,4
|
|
20240304,121800,32392016,574,574,574,574,1
|
|
20240304,121700,32391442,574,574,574,574,0
|
|
20240304,121600,32391442,574,575,575,574,142
|
|
20240304,121500,32309794,575,574,575,574,40
|
|
20240304,121400,32286800,574,574,574,574,2
|
|
20240304,121300,32285652,574,574,574,574,2
|
|
20240304,121200,32284504,574,574,574,574,3
|
|
20240304,121100,32282782,574,574,574,574,2
|
|
20240304,121000,32281634,574,574,574,574,1
|
|
20240304,120900,32281060,574,574,574,574,4
|
|
20240304,120800,32278764,574,574,574,574,1
|
|
20240304,120700,32278190,574,574,574,574,0
|
|
20240304,120600,32278190,574,575,575,574,71
|
|
20240304,120500,32237366,574,574,574,574,1
|
|
20240304,120400,32236792,575,574,575,574,502
|
|
20240304,120300,31948144,574,574,574,574,1806
|
|
20240304,120200,30911500,574,575,575,574,141
|
|
20240304,120100,30830427,574,574,574,574,0
|
|
20240304,120000,30830427,574,574,574,574,2
|
|
20240304,115900,30829279,574,574,574,574,1003
|
|
20240304,115800,30253557,574,574,574,574,1
|
|
20240304,115700,30252983,574,574,574,574,0
|
|
20240304,115600,30252983,574,574,574,574,2
|
|
20240304,115500,30251835,574,574,574,574,9
|
|
20240304,115400,30246669,574,574,574,574,3
|
|
20240304,115300,30244947,574,574,574,574,2
|
|
20240304,115200,30243799,574,574,574,574,1
|
|
20240304,115100,30243225,574,575,575,574,279
|
|
20240304,115000,30082802,574,574,574,574,2
|
|
20240304,114900,30081654,574,574,574,574,4
|
|
20240304,114800,30079358,574,574,574,574,1
|
|
20240304,114700,30078784,575,575,575,575,0
|
|
20240304,114600,30078784,575,574,575,574,102
|
|
20240304,114500,30020136,575,574,575,574,9
|
|
20240304,114400,30014969,574,574,574,574,1
|
|
20240304,114300,30014395,574,574,574,574,2
|
|
20240304,114200,30013247,574,574,574,574,2
|
|
20240304,114100,30012099,574,574,574,574,4
|
|
20240304,114000,30009803,574,574,574,574,1501
|
|
20240304,113900,29148229,574,574,574,574,4
|
|
20240304,113800,29145933,574,574,574,574,1
|
|
20240304,113700,29145359,574,574,574,574,0
|
|
20240304,113600,29145359,574,574,574,574,3
|
|
20240304,113500,29143637,574,574,574,574,19
|
|
20240304,113400,29132731,574,574,574,574,3
|
|
20240304,113300,29131009,574,574,574,574,0
|
|
20240304,113200,29131009,574,575,575,574,73
|
|
20240304,113100,29089037,574,574,574,574,1
|
|
20240304,113000,29088463,574,573,574,573,212
|
|
20240304,112900,28966777,575,575,575,575,6
|
|
20240304,112800,28963327,573,573,573,573,1
|
|
20240304,112700,28962754,574,574,574,574,715
|
|
20240304,112600,28552344,573,574,574,573,696
|
|
20240304,112500,28152841,573,573,573,573,7
|
|
20240304,112400,28148830,573,573,573,573,1721
|
|
20240304,112300,27162697,574,574,575,574,216
|
|
20240304,112200,27038697,573,573,573,573,1
|
|
20240304,112100,27038124,573,573,573,573,2
|
|
20240304,112000,27036978,573,573,573,573,2
|
|
20240304,111900,27035832,573,573,573,573,4
|
|
20240304,111800,27033540,573,573,573,573,1
|
|
20240304,111700,27032967,573,573,573,573,0
|
|
20240304,111600,27032967,573,573,573,573,2
|
|
20240304,111500,27031821,573,574,574,573,1106
|
|
20240304,111400,26396978,574,574,574,574,2
|
|
20240304,111300,26395830,574,575,575,574,71
|
|
20240304,111200,26355006,574,574,574,574,2
|
|
20240304,111100,26353858,574,574,574,574,0
|
|
20240304,111000,26353858,574,574,574,574,1
|
|
20240304,110900,26353284,575,575,575,575,0
|
|
20240304,110800,26353284,575,575,575,575,0
|
|
20240304,110700,26353284,575,575,575,575,0
|
|
20240304,110600,26353284,575,574,575,574,3320
|
|
20240304,110500,24447534,574,574,575,574,217
|
|
20240304,110400,24322768,574,574,574,574,3
|
|
20240304,110300,24321046,574,574,574,574,1
|
|
20240304,110200,24320472,574,574,574,574,1
|
|
20240304,110100,24319898,574,574,574,574,2
|
|
20240304,110000,24318750,574,574,574,574,590
|
|
20240304,105900,23980090,574,574,574,574,4
|
|
20240304,105800,23977794,574,574,574,574,1
|
|
20240304,105700,23977220,575,575,575,575,210
|
|
20240304,105600,23856470,575,575,575,575,3
|
|
20240304,105500,23854745,575,575,575,575,8
|
|
20240304,105400,23850145,575,575,575,575,2
|
|
20240304,105300,23848995,575,575,575,575,2
|
|
20240304,105200,23847845,575,575,575,575,3
|
|
20240304,105100,23846120,575,575,575,575,1
|
|
20240304,105000,23845545,575,575,575,575,2
|
|
20240304,104900,23844395,575,575,575,575,203
|
|
20240304,104800,23727670,575,575,575,575,1
|
|
20240304,104700,23727095,575,576,577,575,503
|
|
20240304,104600,23437216,575,576,576,575,59
|
|
20240304,104500,23403234,576,576,576,576,10
|
|
20240304,104400,23397474,576,576,576,576,2
|
|
20240304,104300,23396322,575,575,575,575,0
|
|
20240304,104200,23396322,575,575,575,575,1
|
|
20240304,104100,23395747,576,576,576,576,0
|
|
20240304,104000,23395747,576,576,576,576,140
|
|
20240304,103900,23315107,575,575,575,575,5
|
|
20240304,103800,23312232,575,576,576,575,3
|
|
20240304,103700,23310505,575,575,575,575,0
|
|
20240304,103600,23310505,575,575,575,575,1
|
|
20240304,103500,23309930,575,575,575,575,17
|
|
20240304,103400,23300155,575,575,575,575,2
|
|
20240304,103300,23299005,575,575,575,575,2
|
|
20240304,103200,23297855,575,575,575,575,2
|
|
20240304,103100,23296705,575,576,576,575,60
|
|
20240304,103000,23262147,576,576,576,576,5
|
|
20240304,102900,23259267,576,576,576,576,3
|
|
20240304,102800,23257539,576,576,576,576,1
|
|
20240304,102700,23256963,576,576,576,576,1
|
|
20240304,102600,23256387,576,576,576,576,2
|
|
20240304,102500,23255235,575,575,575,575,1
|
|
20240304,102400,23254660,579,575,579,575,2003
|
|
20240304,102300,22097467,575,575,575,575,1
|
|
20240304,102200,22096892,575,575,575,575,4585
|
|
20240304,102100,19460517,574,575,575,574,71
|
|
20240304,102000,19419693,574,574,574,574,1
|
|
20240304,101900,19419119,575,575,575,575,100
|
|
20240304,101800,19361619,575,575,575,575,0
|
|
20240304,101700,19361619,575,575,575,575,0
|
|
20240304,101600,19361619,575,575,575,574,2183
|
|
20240304,101500,18106396,575,575,575,575,433
|
|
20240304,101400,17857421,575,575,575,575,3
|
|
20240304,101300,17855696,577,575,577,575,2
|
|
20240304,101200,17854544,575,575,575,575,3
|
|
20240304,101100,17852819,575,575,575,575,1
|
|
20240304,101000,17852244,575,575,575,575,2
|
|
20240304,100900,17851094,575,575,575,575,904
|
|
20240304,100800,17331294,575,575,575,575,2
|
|
20240304,100700,17330144,575,575,575,575,0
|
|
20240304,100600,17330144,575,577,577,575,12
|
|
20240304,100500,17323224,575,575,577,575,19
|
|
20240304,100400,17312279,575,575,575,575,1
|
|
20240304,100300,17311704,575,575,575,575,1
|
|
20240304,100200,17311129,575,576,576,575,293
|
|
20240304,100100,17142580,576,576,576,576,70
|
|
20240304,100000,17102260,576,577,577,576,12
|
|
20240304,095900,17095338,577,577,577,577,0
|
|
20240304,095800,17095338,577,577,577,577,0
|
|
20240304,095700,17095338,577,577,577,577,69
|
|
20240304,095600,17055525,576,578,578,576,51
|
|
20240304,095500,17026049,576,577,577,576,65
|
|
20240304,095400,16988546,577,577,577,577,3
|
|
20240304,095300,16986815,577,577,577,577,2
|
|
20240304,095200,16985661,577,577,577,577,1
|
|
20240304,095100,16985084,576,576,576,576,0
|
|
20240304,095000,16985084,576,576,576,576,1
|
|
20240304,094900,16984508,576,576,576,576,4
|
|
20240304,094800,16982204,575,575,575,575,1
|
|
20240304,094700,16981629,579,579,579,579,20
|
|
20240304,094600,16970049,575,575,575,575,2
|
|
20240304,094500,16968899,578,578,578,578,5100
|
|
20240304,094400,14021099,578,575,578,575,4
|
|
20240304,094300,14018793,575,575,575,575,1
|
|
20240304,094200,14018218,575,575,575,575,2
|
|
20240304,094100,14017068,575,576,578,575,93
|
|
20240304,094000,13963455,576,578,578,576,175
|
|
20240304,093900,13862435,576,576,576,576,5
|
|
20240304,093800,13859555,575,575,575,575,1
|
|
20240304,093700,13858980,578,578,578,578,5
|
|
20240304,093600,13856090,578,578,578,575,942
|
|
20240304,093500,13312370,575,576,578,575,15
|
|
20240304,093400,13303711,578,574,578,574,503
|
|
20240304,093300,13012985,574,574,574,574,1
|
|
20240304,093200,13012411,574,574,574,574,1
|
|
20240304,093100,13011837,574,574,574,574,5
|
|
20240304,093000,13008967,573,573,573,573,561
|
|
20240304,092900,12687514,574,574,574,574,400
|
|
20240304,092800,12457914,574,574,574,573,1166
|
|
20240304,092700,11788632,574,574,574,574,0
|
|
20240304,092600,11788632,574,574,578,573,235
|
|
20240304,092500,11653740,574,574,574,574,10
|
|
20240304,092400,11648000,574,574,574,574,3
|
|
20240304,092300,11646278,578,574,578,574,55
|
|
20240304,092200,11614628,574,578,578,573,32
|
|
20240304,092100,11596141,573,573,573,573,1
|
|
20240304,092000,11595568,572,572,572,572,2
|
|
20240304,091900,11594424,572,578,578,572,3006
|
|
20240304,091800,9872910,573,574,574,573,1000
|
|
20240304,091700,9299722,573,575,575,573,4727
|
|
20240304,091600,6589051,574,574,574,574,2
|
|
20240304,091500,6587903,574,574,578,574,1012
|
|
20240304,091400,6003015,574,574,574,574,2
|
|
20240304,091300,6001867,579,574,579,573,5345
|
|
20240304,091200,2935389,574,575,575,574,539
|
|
20240304,091100,2625467,576,576,576,576,1173
|
|
20240304,091000,1949819,576,576,576,576,2
|
|
20240304,090900,1948667,576,576,576,576,3
|
|
20240304,090800,1946939,576,576,576,576,1
|
|
20240304,090700,1946363,579,577,579,577,169
|
|
20240304,090600,1848670,577,577,577,576,956
|
|
20240304,090500,1297059,579,579,579,579,100
|
|
20240304,090400,1239159,579,577,580,577,927
|
|
20240304,090300,704058,576,576,576,576,1
|
|
20240304,090200,703482,576,576,576,576,0
|
|
20240304,090100,703482,576,576,576,576,1
|
|
20240304,090000,702906,579,579,579,579,1214
|