586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184300,69497845,475,475,475,475,2004
|
|
20240308,184200,69497845,475,475,475,475,0
|
|
20240308,184100,69497845,475,475,475,475,0
|
|
20240308,184000,69497845,475,475,475,475,0
|
|
20240308,183900,69497845,475,475,475,475,0
|
|
20240308,183800,69497845,475,475,475,475,0
|
|
20240308,183700,69497845,475,475,475,475,0
|
|
20240308,183600,69497845,475,475,475,475,0
|
|
20240308,183500,69497845,475,475,475,475,0
|
|
20240308,183400,69497845,475,475,475,475,0
|
|
20240308,183300,69497845,475,475,475,475,0
|
|
20240308,183200,69497845,475,475,475,475,0
|
|
20240308,183100,69497845,475,475,475,475,0
|
|
20240308,183000,69497845,475,475,475,475,0
|
|
20240308,182900,69497845,475,475,475,475,0
|
|
20240308,182800,69497845,475,475,475,475,0
|
|
20240308,182700,69497845,475,475,475,475,0
|
|
20240308,182600,69497845,475,475,475,475,0
|
|
20240308,182500,69497845,475,475,475,475,0
|
|
20240308,182400,69497845,475,475,475,475,0
|
|
20240308,182300,69497845,475,475,475,475,0
|
|
20240308,182200,69497845,475,475,475,475,0
|
|
20240308,182100,69497845,475,475,475,475,0
|
|
20240308,182000,69497845,475,475,475,475,0
|
|
20240308,181900,69497845,475,475,475,475,0
|
|
20240308,181800,69497845,475,475,475,475,0
|
|
20240308,181700,69497845,475,475,475,475,0
|
|
20240308,181600,69497845,475,475,475,475,0
|
|
20240308,181500,69497845,475,475,475,475,0
|
|
20240308,181400,69497845,475,475,475,475,0
|
|
20240308,181300,69497845,475,475,475,475,2004
|
|
20240308,181200,69497845,475,475,475,475,0
|
|
20240308,181100,69497845,475,475,475,475,0
|
|
20240308,181000,69497845,475,475,475,475,0
|
|
20240308,180900,69497845,475,475,475,475,0
|
|
20240308,180800,69497845,475,475,475,475,0
|
|
20240308,180700,69497845,475,475,475,475,0
|
|
20240308,180600,69497845,475,475,475,475,0
|
|
20240308,180500,69497845,475,475,475,475,0
|
|
20240308,180400,69497845,475,475,475,475,0
|
|
20240308,180300,69497845,475,475,475,475,0
|
|
20240308,180200,69497845,475,475,475,475,0
|
|
20240308,180100,69497845,475,475,475,475,0
|
|
20240308,180000,69497845,475,475,475,475,0
|
|
20240308,175900,69497845,475,475,475,475,0
|
|
20240308,175800,69497845,475,475,475,475,0
|
|
20240308,175700,69497845,475,475,475,475,0
|
|
20240308,175600,69497845,475,475,475,475,0
|
|
20240308,175500,69497845,475,475,475,475,0
|
|
20240308,175400,69497845,475,475,475,475,0
|
|
20240308,175300,69497845,475,475,475,475,0
|
|
20240308,175200,69497845,475,475,475,475,0
|
|
20240308,175100,69497845,475,475,475,475,0
|
|
20240308,175000,69497845,475,475,475,475,0
|
|
20240308,174900,69497845,475,475,475,475,0
|
|
20240308,174800,69497845,475,475,475,475,0
|
|
20240308,174700,69497845,475,475,475,475,0
|
|
20240308,174600,69497845,475,475,475,475,0
|
|
20240308,174500,69497845,475,475,475,475,0
|
|
20240308,174400,69497845,475,475,475,475,0
|
|
20240308,174300,69497845,475,475,475,475,2004
|
|
20240308,174200,69497845,475,475,475,475,0
|
|
20240308,174100,69497845,475,475,475,475,0
|
|
20240308,174000,69497845,475,475,475,475,0
|
|
20240308,173900,69497845,475,475,475,475,0
|
|
20240308,173800,69497845,475,475,475,475,0
|
|
20240308,173700,69497845,475,475,475,475,0
|
|
20240308,173600,69497845,475,475,475,475,0
|
|
20240308,173500,69497845,475,475,475,475,0
|
|
20240308,173400,69497845,475,475,475,475,0
|
|
20240308,173300,69497845,475,475,475,475,0
|
|
20240308,173200,69497845,475,475,475,475,0
|
|
20240308,173100,69497845,475,475,475,475,0
|
|
20240308,173000,69497845,475,475,475,475,0
|
|
20240308,172900,69497845,475,475,475,475,0
|
|
20240308,172800,69497845,475,475,475,475,0
|
|
20240308,172700,69497845,475,475,475,475,0
|
|
20240308,172600,69497845,475,475,475,475,0
|
|
20240308,172500,69497845,475,475,475,475,0
|
|
20240308,172400,69497845,475,475,475,475,0
|
|
20240308,172300,69497845,475,475,475,475,0
|
|
20240308,172200,69497845,475,475,475,475,0
|
|
20240308,172100,69497845,475,475,475,475,0
|
|
20240308,172000,69497845,475,475,475,475,0
|
|
20240308,171900,69497845,475,475,475,475,0
|
|
20240308,171800,69497845,475,475,475,475,0
|
|
20240308,171700,69497845,475,475,475,475,0
|
|
20240308,171600,69497845,475,475,475,475,0
|
|
20240308,171500,69497845,475,475,475,475,0
|
|
20240308,171400,69497845,475,475,475,475,0
|
|
20240308,171300,69497845,475,475,475,475,2004
|
|
20240308,171200,69497845,475,475,475,475,0
|
|
20240308,171100,69497845,475,475,475,475,0
|
|
20240308,171000,69497845,475,475,475,475,0
|
|
20240308,170900,69497845,475,475,475,475,0
|
|
20240308,170800,69497845,475,475,475,475,0
|
|
20240308,170700,69497845,475,475,475,475,0
|
|
20240308,170600,69497845,475,475,475,475,0
|
|
20240308,170500,69497845,475,475,475,475,0
|
|
20240308,170400,69497845,475,475,475,475,0
|
|
20240308,170300,69497845,475,475,475,475,0
|
|
20240308,170200,69497845,475,475,475,475,0
|
|
20240308,170100,69497845,475,475,475,475,0
|
|
20240308,170000,69497845,475,475,475,475,0
|
|
20240308,165900,69497845,475,475,475,475,0
|
|
20240308,165800,69497845,475,475,475,475,0
|
|
20240308,165700,69497845,475,475,475,475,0
|
|
20240308,165600,69497845,475,475,475,475,0
|
|
20240308,165500,69497845,475,475,475,475,0
|
|
20240308,165400,69497845,475,475,475,475,0
|
|
20240308,165300,69497845,475,475,475,475,0
|
|
20240308,165200,69497845,475,475,475,475,0
|
|
20240308,165100,69497845,475,475,475,475,0
|
|
20240308,165000,69497845,475,475,475,475,0
|
|
20240308,164900,69497845,475,475,475,475,0
|
|
20240308,164800,69497845,475,475,475,475,0
|
|
20240308,164700,69497845,475,475,475,475,0
|
|
20240308,164600,69497845,475,475,475,475,0
|
|
20240308,164500,69497845,475,475,475,475,0
|
|
20240308,164400,69497845,475,475,475,475,0
|
|
20240308,164300,69497845,475,475,475,475,2004
|
|
20240308,164200,69497845,475,475,475,475,0
|
|
20240308,164100,69497845,475,475,475,475,0
|
|
20240308,164000,69497845,475,475,475,475,0
|
|
20240308,163900,69497845,475,475,475,475,0
|
|
20240308,163800,69497845,475,475,475,475,0
|
|
20240308,163700,69497845,475,475,475,475,0
|
|
20240308,163600,69497845,475,475,475,475,0
|
|
20240308,163500,69497845,475,475,475,475,0
|
|
20240308,163400,69497845,475,475,475,475,0
|
|
20240308,163300,69497845,475,475,475,475,0
|
|
20240308,163200,69497845,475,475,475,475,0
|
|
20240308,163100,69497845,475,475,475,475,0
|
|
20240308,163000,69497845,475,475,475,475,0
|
|
20240308,162900,69497845,475,475,475,475,0
|
|
20240308,162800,69497845,475,475,475,475,0
|
|
20240308,162700,69497845,475,475,475,475,0
|
|
20240308,162600,69497845,475,475,475,475,0
|
|
20240308,162500,69497845,475,475,475,475,0
|
|
20240308,162400,69497845,475,475,475,475,0
|
|
20240308,162300,69497845,475,475,475,475,0
|
|
20240308,162200,69497845,475,475,475,475,0
|
|
20240308,162100,69497845,475,475,475,475,0
|
|
20240308,162000,69497845,475,475,475,475,0
|
|
20240308,161900,69497845,475,475,475,475,0
|
|
20240308,161800,69497845,475,475,475,475,0
|
|
20240308,161700,69497845,475,475,475,475,0
|
|
20240308,161600,69497845,475,475,475,475,0
|
|
20240308,161500,69497845,475,475,475,475,0
|
|
20240308,161400,69497845,475,475,475,475,0
|
|
20240308,161300,69497845,475,475,475,475,2004
|
|
20240308,161200,69497845,475,475,475,475,0
|
|
20240308,161100,69497845,475,475,475,475,0
|
|
20240308,161000,69497845,475,475,475,475,0
|
|
20240308,160900,69497845,475,475,475,475,0
|
|
20240308,160800,69497845,475,475,475,475,0
|
|
20240308,160700,69497845,475,475,475,475,0
|
|
20240308,160600,69497845,475,475,475,475,0
|
|
20240308,160500,69497845,475,475,475,475,0
|
|
20240308,160400,69497845,475,475,475,475,0
|
|
20240308,160300,69497845,475,475,475,475,0
|
|
20240308,160200,69497845,475,475,475,475,0
|
|
20240308,160100,69497845,475,475,475,475,0
|
|
20240308,160000,69497845,475,475,475,475,0
|
|
20240308,155900,69497845,475,475,475,475,0
|
|
20240308,155800,69497845,475,475,475,475,0
|
|
20240308,155700,69497845,475,475,475,475,0
|
|
20240308,155600,69497845,475,475,475,475,0
|
|
20240308,155500,69497845,475,475,475,475,0
|
|
20240308,155400,69497845,475,475,475,475,0
|
|
20240308,155300,69497845,475,475,475,475,0
|
|
20240308,155200,69497845,475,475,475,475,0
|
|
20240308,155100,69497845,475,475,475,475,0
|
|
20240308,155000,69497845,475,475,475,475,0
|
|
20240308,154900,69497845,475,475,475,475,0
|
|
20240308,154800,69497845,475,475,475,475,0
|
|
20240308,154700,69497845,475,475,475,475,0
|
|
20240308,154600,69497845,475,475,475,475,0
|
|
20240308,154500,69497845,475,475,475,475,0
|
|
20240308,154400,69497845,475,475,475,475,0
|
|
20240308,154300,69497845,475,475,475,475,2004
|
|
20240308,154200,69497845,475,475,475,475,0
|
|
20240308,154100,69497845,475,475,475,475,0
|
|
20240308,154000,69497845,475,475,475,475,0
|
|
20240308,153900,69497845,475,475,475,475,0
|
|
20240308,153800,69497845,475,475,475,475,0
|
|
20240308,153700,69497845,475,475,475,475,0
|
|
20240308,153600,69497845,475,475,475,475,0
|
|
20240308,153500,69497845,475,475,475,475,0
|
|
20240308,153400,69497845,475,475,475,475,0
|
|
20240308,153300,69497845,475,475,475,475,0
|
|
20240308,153200,69497845,475,475,475,475,0
|
|
20240308,153100,69497845,475,475,475,475,0
|
|
20240308,153000,69497845,475,475,475,475,2004
|
|
20240308,152900,68545945,475,475,475,475,0
|
|
20240308,152800,68545945,475,475,475,475,0
|
|
20240308,152700,68545945,475,475,475,475,0
|
|
20240308,152600,68545945,475,475,475,475,0
|
|
20240308,152500,68545945,475,475,475,475,0
|
|
20240308,152400,68545945,475,475,475,475,0
|
|
20240308,152300,68545945,475,475,475,475,0
|
|
20240308,152200,68545945,475,475,475,475,0
|
|
20240308,152100,68545945,475,475,475,475,0
|
|
20240308,152000,68545945,475,475,475,475,0
|
|
20240308,151900,68545945,475,475,475,475,0
|
|
20240308,151800,68545945,475,475,475,475,0
|
|
20240308,151700,68545945,475,475,475,475,0
|
|
20240308,151600,68545945,475,475,475,475,600
|
|
20240308,151500,68260945,475,475,475,475,1500
|
|
20240308,151400,67548445,475,475,475,475,0
|
|
20240308,151300,67548445,475,475,475,475,0
|
|
20240308,151200,67548445,475,475,475,475,0
|
|
20240308,151100,67548445,475,475,475,475,500
|
|
20240308,151000,67310945,475,475,475,475,0
|
|
20240308,150900,67310945,475,475,475,475,0
|
|
20240308,150800,67310945,475,475,475,475,0
|
|
20240308,150700,67310945,475,475,475,475,0
|
|
20240308,150600,67310945,475,475,475,475,1971
|
|
20240308,150500,66374720,473,473,473,473,0
|
|
20240308,150400,66374720,473,473,473,473,1000
|
|
20240308,150300,65901720,473,474,474,473,6720
|
|
20240308,150200,62723031,477,477,477,477,0
|
|
20240308,150100,62723031,477,477,477,477,0
|
|
20240308,150000,62723031,477,477,477,477,0
|
|
20240308,145900,62723031,477,477,477,477,0
|
|
20240308,145800,62723031,477,477,477,477,0
|
|
20240308,145700,62723031,477,477,477,477,0
|
|
20240308,145600,62723031,477,477,477,477,209
|
|
20240308,145500,62623338,477,477,477,477,0
|
|
20240308,145400,62623338,477,477,477,477,0
|
|
20240308,145300,62623338,477,477,477,477,0
|
|
20240308,145200,62623338,477,477,477,477,0
|
|
20240308,145100,62623338,477,477,477,477,0
|
|
20240308,145000,62623338,477,477,477,477,0
|
|
20240308,144900,62623338,477,477,477,477,0
|
|
20240308,144800,62623338,477,477,477,477,0
|
|
20240308,144700,62623338,477,477,477,477,0
|
|
20240308,144600,62623338,477,477,477,477,0
|
|
20240308,144500,62623338,477,477,477,477,0
|
|
20240308,144400,62623338,477,477,477,477,0
|
|
20240308,144300,62623338,477,477,477,477,0
|
|
20240308,144200,62623338,477,477,477,477,0
|
|
20240308,144100,62623338,477,477,477,477,0
|
|
20240308,144000,62623338,477,477,477,477,0
|
|
20240308,143900,62623338,477,477,477,477,0
|
|
20240308,143800,62623338,477,477,477,477,0
|
|
20240308,143700,62623338,477,477,477,477,0
|
|
20240308,143600,62623338,477,477,477,477,0
|
|
20240308,143500,62623338,477,477,477,477,0
|
|
20240308,143400,62623338,477,477,477,477,0
|
|
20240308,143300,62623338,477,477,477,477,0
|
|
20240308,143200,62623338,477,477,477,477,0
|
|
20240308,143100,62623338,477,477,477,477,0
|
|
20240308,143000,62623338,477,477,477,477,0
|
|
20240308,142900,62623338,477,477,477,477,0
|
|
20240308,142800,62623338,477,477,477,477,1
|
|
20240308,142700,62622861,473,473,473,473,0
|
|
20240308,142600,62622861,473,473,473,473,0
|
|
20240308,142500,62622861,473,473,473,473,0
|
|
20240308,142400,62622861,473,473,473,473,0
|
|
20240308,142300,62622861,473,473,473,473,20
|
|
20240308,142200,62613401,477,477,477,477,0
|
|
20240308,142100,62613401,477,477,477,477,0
|
|
20240308,142000,62613401,477,477,477,477,0
|
|
20240308,141900,62613401,477,477,477,477,0
|
|
20240308,141800,62613401,477,477,477,477,0
|
|
20240308,141700,62613401,477,477,477,477,0
|
|
20240308,141600,62613401,477,477,477,477,0
|
|
20240308,141500,62613401,477,477,477,477,0
|
|
20240308,141400,62613401,477,477,477,477,0
|
|
20240308,141300,62613401,477,477,477,477,0
|
|
20240308,141200,62613401,477,477,477,477,0
|
|
20240308,141100,62613401,477,477,477,477,0
|
|
20240308,141000,62613401,477,477,477,477,0
|
|
20240308,140900,62613401,477,477,477,477,0
|
|
20240308,140800,62613401,477,477,477,477,0
|
|
20240308,140700,62613401,477,477,477,477,0
|
|
20240308,140600,62613401,477,477,477,477,0
|
|
20240308,140500,62613401,477,477,477,477,1
|
|
20240308,140400,62612924,473,476,476,473,18405
|
|
20240308,140300,53902216,476,476,476,476,0
|
|
20240308,140200,53902216,476,476,476,476,0
|
|
20240308,140100,53902216,476,476,476,476,3600
|
|
20240308,140000,52188616,477,477,477,477,0
|
|
20240308,135900,52188616,477,477,477,477,0
|
|
20240308,135800,52188616,477,477,477,477,0
|
|
20240308,135700,52188616,477,477,477,477,0
|
|
20240308,135600,52188616,477,477,477,477,2645
|
|
20240308,135500,50926951,478,478,478,478,0
|
|
20240308,135400,50926951,478,478,478,478,0
|
|
20240308,135300,50926951,478,478,478,478,0
|
|
20240308,135200,50926951,478,478,478,478,0
|
|
20240308,135100,50926951,478,478,478,478,0
|
|
20240308,135000,50926951,478,478,478,478,0
|
|
20240308,134900,50926951,478,478,478,478,0
|
|
20240308,134800,50926951,478,478,478,478,0
|
|
20240308,134700,50926951,478,478,478,478,0
|
|
20240308,134600,50926951,478,478,478,478,0
|
|
20240308,134500,50926951,478,478,478,478,0
|
|
20240308,134400,50926951,478,478,478,478,1
|
|
20240308,134300,50926473,477,477,477,477,214
|
|
20240308,134200,50824395,477,478,478,477,162
|
|
20240308,134100,50747101,478,478,478,478,0
|
|
20240308,134000,50747101,478,478,478,478,0
|
|
20240308,133900,50747101,478,478,478,478,0
|
|
20240308,133800,50747101,478,478,478,478,0
|
|
20240308,133700,50747101,478,478,478,478,0
|
|
20240308,133600,50747101,478,478,478,478,0
|
|
20240308,133500,50747101,478,478,478,478,0
|
|
20240308,133400,50747101,478,478,478,478,0
|
|
20240308,133300,50747101,478,478,478,478,0
|
|
20240308,133200,50747101,478,478,478,478,0
|
|
20240308,133100,50747101,478,478,478,478,0
|
|
20240308,133000,50747101,478,478,478,478,0
|
|
20240308,132900,50747101,478,478,478,478,0
|
|
20240308,132800,50747101,478,478,478,478,0
|
|
20240308,132700,50747101,478,478,478,478,0
|
|
20240308,132600,50747101,478,478,478,478,0
|
|
20240308,132500,50747101,478,478,478,478,0
|
|
20240308,132400,50747101,478,478,478,478,0
|
|
20240308,132300,50747101,478,478,478,478,0
|
|
20240308,132200,50747101,478,478,478,478,0
|
|
20240308,132100,50747101,478,478,478,478,0
|
|
20240308,132000,50747101,478,478,478,478,17
|
|
20240308,131900,50738975,479,479,479,479,0
|
|
20240308,131800,50738975,479,479,479,479,0
|
|
20240308,131700,50738975,479,479,479,479,1
|
|
20240308,131600,50738496,476,476,476,476,0
|
|
20240308,131500,50738496,476,476,476,476,333
|
|
20240308,131400,50579988,478,478,478,478,0
|
|
20240308,131300,50579988,478,478,478,478,0
|
|
20240308,131200,50579988,478,478,478,478,0
|
|
20240308,131100,50579988,478,477,478,477,20993
|
|
20240308,131000,40545335,478,478,478,478,0
|
|
20240308,130900,40545335,478,478,478,478,0
|
|
20240308,130800,40545335,478,478,478,478,102
|
|
20240308,130700,40496579,478,478,478,478,0
|
|
20240308,130600,40496579,478,478,478,478,0
|
|
20240308,130500,40496579,478,478,478,478,0
|
|
20240308,130400,40496579,478,477,478,477,6276
|
|
20240308,130300,37496892,477,476,477,476,100
|
|
20240308,130200,37449243,476,476,476,476,0
|
|
20240308,130100,37449243,476,476,476,476,0
|
|
20240308,130000,37449243,476,476,476,476,2
|
|
20240308,125900,37448291,475,475,475,475,0
|
|
20240308,125800,37448291,475,475,475,475,0
|
|
20240308,125700,37448291,475,475,475,475,0
|
|
20240308,125600,37448291,475,475,475,475,0
|
|
20240308,125500,37448291,475,475,475,475,0
|
|
20240308,125400,37448291,475,475,475,475,0
|
|
20240308,125300,37448291,475,475,475,475,0
|
|
20240308,125200,37448291,475,475,475,475,0
|
|
20240308,125100,37448291,475,475,475,475,0
|
|
20240308,125000,37448291,475,475,475,475,618
|
|
20240308,124900,37154741,475,475,475,475,0
|
|
20240308,124800,37154741,475,475,475,475,0
|
|
20240308,124700,37154741,475,475,475,475,0
|
|
20240308,124600,37154741,475,475,475,475,0
|
|
20240308,124500,37154741,475,475,475,475,0
|
|
20240308,124400,37154741,475,475,475,475,0
|
|
20240308,124300,37154741,475,475,475,475,0
|
|
20240308,124200,37154741,475,475,475,475,0
|
|
20240308,124100,37154741,475,475,475,475,0
|
|
20240308,124000,37154741,475,475,475,475,0
|
|
20240308,123900,37154741,475,475,475,475,554
|
|
20240308,123800,36891591,475,475,475,475,0
|
|
20240308,123700,36891591,475,475,475,475,0
|
|
20240308,123600,36891591,475,475,475,475,0
|
|
20240308,123500,36891591,475,475,475,475,0
|
|
20240308,123400,36891591,475,475,475,475,0
|
|
20240308,123300,36891591,475,475,475,475,0
|
|
20240308,123200,36891591,475,475,475,475,0
|
|
20240308,123100,36891591,475,475,475,475,0
|
|
20240308,123000,36891591,475,475,475,475,0
|
|
20240308,122900,36891591,475,475,475,475,0
|
|
20240308,122800,36891591,475,475,475,475,0
|
|
20240308,122700,36891591,475,475,475,475,0
|
|
20240308,122600,36891591,475,475,475,475,0
|
|
20240308,122500,36891591,475,475,475,475,0
|
|
20240308,122400,36891591,475,475,475,475,0
|
|
20240308,122300,36891591,475,475,475,475,0
|
|
20240308,122200,36891591,475,475,475,475,0
|
|
20240308,122100,36891591,475,475,475,475,0
|
|
20240308,122000,36891591,475,475,475,475,0
|
|
20240308,121900,36891591,475,475,475,475,0
|
|
20240308,121800,36891591,475,475,475,475,0
|
|
20240308,121700,36891591,475,475,475,475,489
|
|
20240308,121600,36659316,476,476,476,476,0
|
|
20240308,121500,36659316,476,476,476,476,0
|
|
20240308,121400,36659316,476,476,476,476,0
|
|
20240308,121300,36659316,476,476,476,476,0
|
|
20240308,121200,36659316,476,476,476,476,0
|
|
20240308,121100,36659316,476,476,476,476,4
|
|
20240308,121000,36657412,475,475,475,475,0
|
|
20240308,120900,36657412,475,475,475,475,0
|
|
20240308,120800,36657412,475,475,475,475,0
|
|
20240308,120700,36657412,475,475,475,475,0
|
|
20240308,120600,36657412,475,475,475,475,0
|
|
20240308,120500,36657412,475,475,475,475,0
|
|
20240308,120400,36657412,475,475,475,475,175
|
|
20240308,120300,36574287,475,475,475,475,51
|
|
20240308,120200,36550062,475,475,475,475,0
|
|
20240308,120100,36550062,475,475,475,475,0
|
|
20240308,120000,36550062,475,475,475,475,0
|
|
20240308,115900,36550062,475,475,475,475,550
|
|
20240308,115800,36288812,476,476,476,476,0
|
|
20240308,115700,36288812,476,476,476,476,0
|
|
20240308,115600,36288812,476,476,476,476,2
|
|
20240308,115500,36287860,476,476,476,476,1000
|
|
20240308,115400,35811860,476,476,476,476,0
|
|
20240308,115300,35811860,476,476,476,476,8
|
|
20240308,115200,35808052,476,476,476,476,0
|
|
20240308,115100,35808052,476,476,476,476,0
|
|
20240308,115000,35808052,476,476,476,476,0
|
|
20240308,114900,35808052,476,476,476,476,0
|
|
20240308,114800,35808052,476,476,476,476,0
|
|
20240308,114700,35808052,476,476,476,476,1
|
|
20240308,114600,35807576,476,476,476,476,0
|
|
20240308,114500,35807576,476,476,476,476,0
|
|
20240308,114400,35807576,476,476,476,476,0
|
|
20240308,114300,35807576,476,476,476,476,3
|
|
20240308,114200,35806148,476,476,476,476,2
|
|
20240308,114100,35805196,475,475,475,475,0
|
|
20240308,114000,35805196,475,475,475,475,0
|
|
20240308,113900,35805196,475,475,475,475,0
|
|
20240308,113800,35805196,475,475,475,475,0
|
|
20240308,113700,35805196,475,475,475,475,0
|
|
20240308,113600,35805196,475,475,475,475,0
|
|
20240308,113500,35805196,475,475,475,475,0
|
|
20240308,113400,35805196,475,475,475,475,0
|
|
20240308,113300,35805196,475,475,475,475,0
|
|
20240308,113200,35805196,475,475,475,475,0
|
|
20240308,113100,35805196,475,475,475,475,0
|
|
20240308,113000,35805196,475,475,475,475,0
|
|
20240308,112900,35805196,475,475,475,475,0
|
|
20240308,112800,35805196,475,475,475,475,0
|
|
20240308,112700,35805196,475,475,475,475,0
|
|
20240308,112600,35805196,475,475,475,475,5000
|
|
20240308,112500,33430196,475,474,475,474,2542
|
|
20240308,112400,32224125,474,474,474,474,0
|
|
20240308,112300,32224125,474,474,474,474,0
|
|
20240308,112200,32224125,474,474,474,474,106
|
|
20240308,112100,32173881,474,474,474,474,3
|
|
20240308,112000,32172459,474,474,474,474,0
|
|
20240308,111900,32172459,474,474,474,474,0
|
|
20240308,111800,32172459,474,474,474,474,0
|
|
20240308,111700,32172459,474,474,474,474,0
|
|
20240308,111600,32172459,474,474,474,474,0
|
|
20240308,111500,32172459,474,474,474,474,0
|
|
20240308,111400,32172459,474,474,474,474,0
|
|
20240308,111300,32172459,474,474,474,474,0
|
|
20240308,111200,32172459,474,474,474,474,0
|
|
20240308,111100,32172459,474,474,474,474,0
|
|
20240308,111000,32172459,474,474,474,474,0
|
|
20240308,110900,32172459,474,474,474,474,0
|
|
20240308,110800,32172459,474,474,474,474,0
|
|
20240308,110700,32172459,474,474,474,474,200
|
|
20240308,110600,32077659,474,474,474,474,0
|
|
20240308,110500,32077659,474,474,474,474,0
|
|
20240308,110400,32077659,474,474,474,474,0
|
|
20240308,110300,32077659,474,474,474,474,0
|
|
20240308,110200,32077659,474,474,474,474,0
|
|
20240308,110100,32077659,474,474,474,474,0
|
|
20240308,110000,32077659,474,474,474,474,0
|
|
20240308,105900,32077659,474,474,474,474,0
|
|
20240308,105800,32077659,474,474,474,474,0
|
|
20240308,105700,32077659,474,474,474,474,0
|
|
20240308,105600,32077659,474,474,474,474,1
|
|
20240308,105500,32077185,474,474,474,474,360
|
|
20240308,105400,31906545,474,474,474,474,8000
|
|
20240308,105300,28114545,475,475,475,475,0
|
|
20240308,105200,28114545,475,475,475,475,0
|
|
20240308,105100,28114545,475,475,475,475,0
|
|
20240308,105000,28114545,475,475,475,475,50
|
|
20240308,104900,28090795,475,475,475,475,525
|
|
20240308,104800,27841420,475,475,475,475,6
|
|
20240308,104700,27838570,475,475,475,475,4
|
|
20240308,104600,27836670,475,475,475,475,0
|
|
20240308,104500,27836670,475,475,475,475,1
|
|
20240308,104400,27836195,475,475,475,475,0
|
|
20240308,104300,27836195,475,475,475,475,0
|
|
20240308,104200,27836195,475,475,475,475,1
|
|
20240308,104100,27835720,475,475,475,475,2
|
|
20240308,104000,27834770,475,475,475,475,0
|
|
20240308,103900,27834770,475,475,475,475,0
|
|
20240308,103800,27834770,475,475,475,475,0
|
|
20240308,103700,27834770,475,475,475,475,0
|
|
20240308,103600,27834770,475,475,475,475,0
|
|
20240308,103500,27834770,475,475,475,475,0
|
|
20240308,103400,27834770,475,475,475,475,0
|
|
20240308,103300,27834770,475,474,475,474,12
|
|
20240308,103200,27829077,475,475,475,475,0
|
|
20240308,103100,27829077,475,475,475,475,0
|
|
20240308,103000,27829077,475,475,475,475,0
|
|
20240308,102900,27829077,475,475,475,475,32
|
|
20240308,102800,27813877,474,474,474,474,0
|
|
20240308,102700,27813877,474,474,474,474,0
|
|
20240308,102600,27813877,474,474,474,474,0
|
|
20240308,102500,27813877,474,474,474,474,96
|
|
20240308,102400,27768373,474,474,474,474,0
|
|
20240308,102300,27768373,474,474,474,474,0
|
|
20240308,102200,27768373,474,474,474,474,2003
|
|
20240308,102100,26818951,475,475,475,475,0
|
|
20240308,102000,26818951,475,475,475,475,0
|
|
20240308,101900,26818951,475,475,475,475,0
|
|
20240308,101800,26818951,475,475,475,475,0
|
|
20240308,101700,26818951,475,475,475,475,0
|
|
20240308,101600,26818951,475,475,475,475,0
|
|
20240308,101500,26818951,475,475,475,475,300
|
|
20240308,101400,26676451,475,475,475,475,0
|
|
20240308,101300,26676451,475,475,475,475,0
|
|
20240308,101200,26676451,475,475,475,475,84
|
|
20240308,101100,26636551,475,476,476,475,3058
|
|
20240308,101000,25183999,476,476,476,476,1
|
|
20240308,100900,25183523,476,476,476,476,1
|
|
20240308,100800,25183047,476,476,476,476,100
|
|
20240308,100700,25135447,476,476,476,476,0
|
|
20240308,100600,25135447,476,476,476,476,301
|
|
20240308,100500,24992171,476,476,476,476,300
|
|
20240308,100400,24849371,476,476,476,476,1
|
|
20240308,100300,24848895,476,476,476,476,0
|
|
20240308,100200,24848895,476,476,476,476,0
|
|
20240308,100100,24848895,476,476,476,476,1
|
|
20240308,100000,24848419,476,476,476,476,0
|
|
20240308,095900,24848419,476,476,476,476,0
|
|
20240308,095800,24848419,476,476,476,476,0
|
|
20240308,095700,24848419,476,476,476,476,78
|
|
20240308,095600,24811291,476,476,476,476,274
|
|
20240308,095500,24680867,476,476,476,476,12
|
|
20240308,095400,24675155,475,476,476,475,310
|
|
20240308,095300,24527683,475,475,475,475,0
|
|
20240308,095200,24527683,475,475,475,475,0
|
|
20240308,095100,24527683,475,475,475,475,0
|
|
20240308,095000,24527683,475,475,475,475,0
|
|
20240308,094900,24527683,475,475,475,475,0
|
|
20240308,094800,24527683,475,475,475,475,0
|
|
20240308,094700,24527683,475,475,475,475,0
|
|
20240308,094600,24527683,475,475,475,475,0
|
|
20240308,094500,24527683,475,475,475,475,0
|
|
20240308,094400,24527683,475,475,475,475,0
|
|
20240308,094300,24527683,475,475,475,475,0
|
|
20240308,094200,24527683,475,475,475,475,0
|
|
20240308,094100,24527683,475,475,475,475,0
|
|
20240308,094000,24527683,475,475,475,475,47
|
|
20240308,093900,24505358,475,475,475,475,26
|
|
20240308,093800,24493008,475,475,475,475,500
|
|
20240308,093700,24255508,474,474,474,474,256
|
|
20240308,093600,24134164,473,473,473,473,0
|
|
20240308,093500,24134164,473,473,473,473,20476
|
|
20240308,093400,14449016,473,472,473,472,56
|
|
20240308,093300,14422578,473,472,473,472,23
|
|
20240308,093200,14411707,473,472,473,472,3859
|
|
20240308,093100,12590248,471,471,471,471,2
|
|
20240308,093000,12589306,472,471,472,471,4
|
|
20240308,092900,12587420,471,472,472,471,74
|
|
20240308,092800,12552494,472,472,472,472,1
|
|
20240308,092700,12552022,471,471,471,471,0
|
|
20240308,092600,12552022,471,471,471,471,0
|
|
20240308,092500,12552022,471,472,472,471,183
|
|
20240308,092400,12465828,472,472,472,472,4
|
|
20240308,092300,12463940,471,472,472,471,7930
|
|
20240308,092200,8723590,473,472,473,472,137
|
|
20240308,092100,8658816,472,472,472,472,29
|
|
20240308,092000,8645128,472,473,473,472,715
|
|
20240308,091900,8307503,473,473,473,473,87
|
|
20240308,091800,8266352,473,474,474,473,5
|
|
20240308,091700,8263986,471,472,472,471,2000
|
|
20240308,091600,7321499,473,473,473,473,0
|
|
20240308,091500,7321499,473,473,473,473,288
|
|
20240308,091400,7185275,475,476,476,475,2146
|
|
20240308,091300,6165921,476,476,476,476,351
|
|
20240308,091200,5998845,476,476,476,476,5002
|
|
20240308,091100,3617893,479,478,479,478,1512
|
|
20240308,091000,2895045,479,478,479,478,20
|
|
20240308,090900,2885482,475,475,475,475,105
|
|
20240308,090800,2835607,475,475,475,475,360
|
|
20240308,090700,2664607,475,475,475,475,179
|
|
20240308,090600,2579582,475,474,475,472,2482
|
|
20240308,090500,1404354,475,475,475,475,17
|
|
20240308,090400,1396279,474,474,474,474,72
|
|
20240308,090300,1362151,474,474,474,474,128
|
|
20240308,090200,1301479,473,473,473,473,0
|
|
20240308,090100,1301479,473,473,473,473,0
|
|
20240308,090000,1301479,473,471,473,471,2761
|