586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184300,62799112,469,469,469,469,1076
|
|
20240314,184200,62799112,469,469,469,469,0
|
|
20240314,184100,62799112,469,469,469,469,0
|
|
20240314,184000,62799112,469,469,469,469,0
|
|
20240314,183900,62799112,469,469,469,469,0
|
|
20240314,183800,62799112,469,469,469,469,0
|
|
20240314,183700,62799112,469,469,469,469,0
|
|
20240314,183600,62799112,469,469,469,469,0
|
|
20240314,183500,62799112,469,469,469,469,0
|
|
20240314,183400,62799112,469,469,469,469,0
|
|
20240314,183300,62799112,469,469,469,469,0
|
|
20240314,183200,62799112,469,469,469,469,0
|
|
20240314,183100,62799112,469,469,469,469,0
|
|
20240314,183000,62799112,469,469,469,469,0
|
|
20240314,182900,62799112,469,469,469,469,0
|
|
20240314,182800,62799112,469,469,469,469,0
|
|
20240314,182700,62799112,469,469,469,469,0
|
|
20240314,182600,62799112,469,469,469,469,0
|
|
20240314,182500,62799112,469,469,469,469,0
|
|
20240314,182400,62799112,469,469,469,469,0
|
|
20240314,182300,62799112,469,469,469,469,0
|
|
20240314,182200,62799112,469,469,469,469,0
|
|
20240314,182100,62799112,469,469,469,469,0
|
|
20240314,182000,62799112,469,469,469,469,0
|
|
20240314,181900,62799112,469,469,469,469,0
|
|
20240314,181800,62799112,469,469,469,469,0
|
|
20240314,181700,62799112,469,469,469,469,0
|
|
20240314,181600,62799112,469,469,469,469,0
|
|
20240314,181500,62799112,469,469,469,469,0
|
|
20240314,181400,62799112,469,469,469,469,0
|
|
20240314,181300,62799112,469,469,469,469,1076
|
|
20240314,181200,62799112,469,469,469,469,0
|
|
20240314,181100,62799112,469,469,469,469,0
|
|
20240314,181000,62799112,469,469,469,469,0
|
|
20240314,180900,62799112,469,469,469,469,0
|
|
20240314,180800,62799112,469,469,469,469,0
|
|
20240314,180700,62799112,469,469,469,469,0
|
|
20240314,180600,62799112,469,469,469,469,0
|
|
20240314,180500,62799112,469,469,469,469,0
|
|
20240314,180400,62799112,469,469,469,469,0
|
|
20240314,180300,62799112,469,469,469,469,0
|
|
20240314,180200,62799112,469,469,469,469,0
|
|
20240314,180100,62799112,469,469,469,469,0
|
|
20240314,180000,62799112,469,469,469,469,0
|
|
20240314,175900,62799112,469,469,469,469,0
|
|
20240314,175800,62799112,469,469,469,469,0
|
|
20240314,175700,62799112,469,469,469,469,0
|
|
20240314,175600,62799112,469,469,469,469,0
|
|
20240314,175500,62799112,469,469,469,469,0
|
|
20240314,175400,62799112,469,469,469,469,0
|
|
20240314,175300,62799112,469,469,469,469,0
|
|
20240314,175200,62799112,469,469,469,469,0
|
|
20240314,175100,62799112,469,469,469,469,0
|
|
20240314,175000,62799112,469,469,469,469,0
|
|
20240314,174900,62799112,469,469,469,469,0
|
|
20240314,174800,62799112,469,469,469,469,0
|
|
20240314,174700,62799112,469,469,469,469,0
|
|
20240314,174600,62799112,469,469,469,469,0
|
|
20240314,174500,62799112,469,469,469,469,0
|
|
20240314,174400,62799112,469,469,469,469,0
|
|
20240314,174300,62799112,469,469,469,469,1076
|
|
20240314,174200,62799112,469,469,469,469,0
|
|
20240314,174100,62799112,469,469,469,469,0
|
|
20240314,174000,62799112,469,469,469,469,0
|
|
20240314,173900,62799112,469,469,469,469,0
|
|
20240314,173800,62799112,469,469,469,469,0
|
|
20240314,173700,62799112,469,469,469,469,0
|
|
20240314,173600,62799112,469,469,469,469,0
|
|
20240314,173500,62799112,469,469,469,469,0
|
|
20240314,173400,62799112,469,469,469,469,0
|
|
20240314,173300,62799112,469,469,469,469,0
|
|
20240314,173200,62799112,469,469,469,469,0
|
|
20240314,173100,62799112,469,469,469,469,0
|
|
20240314,173000,62799112,469,469,469,469,0
|
|
20240314,172900,62799112,469,469,469,469,0
|
|
20240314,172800,62799112,469,469,469,469,0
|
|
20240314,172700,62799112,469,469,469,469,0
|
|
20240314,172600,62799112,469,469,469,469,0
|
|
20240314,172500,62799112,469,469,469,469,0
|
|
20240314,172400,62799112,469,469,469,469,0
|
|
20240314,172300,62799112,469,469,469,469,0
|
|
20240314,172200,62799112,469,469,469,469,0
|
|
20240314,172100,62799112,469,469,469,469,0
|
|
20240314,172000,62799112,469,469,469,469,0
|
|
20240314,171900,62799112,469,469,469,469,0
|
|
20240314,171800,62799112,469,469,469,469,0
|
|
20240314,171700,62799112,469,469,469,469,0
|
|
20240314,171600,62799112,469,469,469,469,0
|
|
20240314,171500,62799112,469,469,469,469,0
|
|
20240314,171400,62799112,469,469,469,469,0
|
|
20240314,171300,62799112,469,469,469,469,1076
|
|
20240314,171200,62799112,469,469,469,469,0
|
|
20240314,171100,62799112,469,469,469,469,0
|
|
20240314,171000,62799112,469,469,469,469,0
|
|
20240314,170900,62799112,469,469,469,469,0
|
|
20240314,170800,62799112,469,469,469,469,0
|
|
20240314,170700,62799112,469,469,469,469,0
|
|
20240314,170600,62799112,469,469,469,469,0
|
|
20240314,170500,62799112,469,469,469,469,0
|
|
20240314,170400,62799112,469,469,469,469,0
|
|
20240314,170300,62799112,469,469,469,469,0
|
|
20240314,170200,62799112,469,469,469,469,0
|
|
20240314,170100,62799112,469,469,469,469,0
|
|
20240314,170000,62799112,469,469,469,469,0
|
|
20240314,165900,62799112,469,469,469,469,0
|
|
20240314,165800,62799112,469,469,469,469,0
|
|
20240314,165700,62799112,469,469,469,469,0
|
|
20240314,165600,62799112,469,469,469,469,0
|
|
20240314,165500,62799112,469,469,469,469,0
|
|
20240314,165400,62799112,469,469,469,469,0
|
|
20240314,165300,62799112,469,469,469,469,0
|
|
20240314,165200,62799112,469,469,469,469,0
|
|
20240314,165100,62799112,469,469,469,469,0
|
|
20240314,165000,62799112,469,469,469,469,0
|
|
20240314,164900,62799112,469,469,469,469,0
|
|
20240314,164800,62799112,469,469,469,469,0
|
|
20240314,164700,62799112,469,469,469,469,0
|
|
20240314,164600,62799112,469,469,469,469,0
|
|
20240314,164500,62799112,469,469,469,469,0
|
|
20240314,164400,62799112,469,469,469,469,0
|
|
20240314,164300,62799112,469,469,469,469,1076
|
|
20240314,164200,62799112,469,469,469,469,0
|
|
20240314,164100,62799112,469,469,469,469,0
|
|
20240314,164000,62799112,469,469,469,469,0
|
|
20240314,163900,62799112,469,469,469,469,0
|
|
20240314,163800,62799112,469,469,469,469,0
|
|
20240314,163700,62799112,469,469,469,469,0
|
|
20240314,163600,62799112,469,469,469,469,0
|
|
20240314,163500,62799112,469,469,469,469,0
|
|
20240314,163400,62799112,469,469,469,469,0
|
|
20240314,163300,62799112,469,469,469,469,0
|
|
20240314,163200,62799112,469,469,469,469,0
|
|
20240314,163100,62799112,469,469,469,469,0
|
|
20240314,163000,62799112,469,469,469,469,0
|
|
20240314,162900,62799112,469,469,469,469,0
|
|
20240314,162800,62799112,469,469,469,469,0
|
|
20240314,162700,62799112,469,469,469,469,0
|
|
20240314,162600,62799112,469,469,469,469,0
|
|
20240314,162500,62799112,469,469,469,469,0
|
|
20240314,162400,62799112,469,469,469,469,0
|
|
20240314,162300,62799112,469,469,469,469,0
|
|
20240314,162200,62799112,469,469,469,469,0
|
|
20240314,162100,62799112,469,469,469,469,0
|
|
20240314,162000,62799112,469,469,469,469,0
|
|
20240314,161900,62799112,469,469,469,469,0
|
|
20240314,161800,62799112,469,469,469,469,0
|
|
20240314,161700,62799112,469,469,469,469,0
|
|
20240314,161600,62799112,469,469,469,469,0
|
|
20240314,161500,62799112,469,469,469,469,0
|
|
20240314,161400,62799112,469,469,469,469,0
|
|
20240314,161300,62799112,469,469,469,469,1076
|
|
20240314,161200,62799112,469,469,469,469,0
|
|
20240314,161100,62799112,469,469,469,469,0
|
|
20240314,161000,62799112,469,469,469,469,0
|
|
20240314,160900,62799112,469,469,469,469,0
|
|
20240314,160800,62799112,469,469,469,469,0
|
|
20240314,160700,62799112,469,469,469,469,0
|
|
20240314,160600,62799112,469,469,469,469,0
|
|
20240314,160500,62799112,469,469,469,469,0
|
|
20240314,160400,62799112,469,469,469,469,0
|
|
20240314,160300,62799112,469,469,469,469,0
|
|
20240314,160200,62799112,469,469,469,469,0
|
|
20240314,160100,62799112,469,469,469,469,0
|
|
20240314,160000,62799112,469,469,469,469,0
|
|
20240314,155900,62799112,469,469,469,469,0
|
|
20240314,155800,62799112,469,469,469,469,0
|
|
20240314,155700,62799112,469,469,469,469,0
|
|
20240314,155600,62799112,469,469,469,469,0
|
|
20240314,155500,62799112,469,469,469,469,0
|
|
20240314,155400,62799112,469,469,469,469,0
|
|
20240314,155300,62799112,469,469,469,469,0
|
|
20240314,155200,62799112,469,469,469,469,0
|
|
20240314,155100,62799112,469,469,469,469,0
|
|
20240314,155000,62799112,469,469,469,469,0
|
|
20240314,154900,62799112,469,469,469,469,0
|
|
20240314,154800,62799112,469,469,469,469,0
|
|
20240314,154700,62799112,469,469,469,469,0
|
|
20240314,154600,62799112,469,469,469,469,0
|
|
20240314,154500,62799112,469,469,469,469,0
|
|
20240314,154400,62799112,469,469,469,469,0
|
|
20240314,154300,62799112,469,469,469,469,1076
|
|
20240314,154200,62799112,469,469,469,469,0
|
|
20240314,154100,62799112,469,469,469,469,0
|
|
20240314,154000,62799112,469,469,469,469,0
|
|
20240314,153900,62799112,469,469,469,469,0
|
|
20240314,153800,62799112,469,469,469,469,0
|
|
20240314,153700,62799112,469,469,469,469,0
|
|
20240314,153600,62799112,469,469,469,469,0
|
|
20240314,153500,62799112,469,469,469,469,0
|
|
20240314,153400,62799112,469,469,469,469,0
|
|
20240314,153300,62799112,469,469,469,469,0
|
|
20240314,153200,62799112,469,469,469,469,0
|
|
20240314,153100,62799112,469,469,469,469,0
|
|
20240314,153000,62799112,469,469,469,469,1076
|
|
20240314,152900,62294468,469,469,469,469,0
|
|
20240314,152800,62294468,469,469,469,469,0
|
|
20240314,152700,62294468,469,469,469,469,0
|
|
20240314,152600,62294468,469,469,469,469,0
|
|
20240314,152500,62294468,469,469,469,469,0
|
|
20240314,152400,62294468,469,469,469,469,0
|
|
20240314,152300,62294468,469,469,469,469,0
|
|
20240314,152200,62294468,469,469,469,469,0
|
|
20240314,152100,62294468,469,469,469,469,0
|
|
20240314,152000,62294468,469,469,469,469,0
|
|
20240314,151900,62294468,469,469,469,469,4
|
|
20240314,151800,62292592,468,468,468,468,900
|
|
20240314,151700,61871392,468,468,468,468,0
|
|
20240314,151600,61871392,468,469,469,468,1028
|
|
20240314,151500,61390260,469,469,469,469,203
|
|
20240314,151400,61295053,469,469,469,469,20
|
|
20240314,151300,61285673,469,469,469,469,4
|
|
20240314,151200,61283797,469,468,469,468,1401
|
|
20240314,151100,60628128,469,469,469,469,0
|
|
20240314,151000,60628128,469,469,469,469,0
|
|
20240314,150900,60628128,469,469,469,469,0
|
|
20240314,150800,60628128,469,469,469,469,1
|
|
20240314,150700,60627659,468,468,468,468,5000
|
|
20240314,150600,58287659,468,468,468,468,1435
|
|
20240314,150500,57616079,468,468,468,468,1565
|
|
20240314,150400,56883659,468,468,468,468,0
|
|
20240314,150300,56883659,468,468,468,468,0
|
|
20240314,150200,56883659,468,468,468,468,0
|
|
20240314,150100,56883659,468,468,468,468,0
|
|
20240314,150000,56883659,468,468,468,468,0
|
|
20240314,145900,56883659,468,468,468,468,3536
|
|
20240314,145800,55228811,468,468,468,468,0
|
|
20240314,145700,55228811,468,468,468,468,0
|
|
20240314,145600,55228811,468,468,468,468,1233
|
|
20240314,145500,54651767,470,470,470,470,0
|
|
20240314,145400,54651767,470,470,470,470,2
|
|
20240314,145300,54650827,468,469,469,468,1177
|
|
20240314,145200,54098990,469,469,469,469,1030
|
|
20240314,145100,53615920,469,469,469,469,0
|
|
20240314,145000,53615920,469,469,469,469,678
|
|
20240314,144900,53297938,469,469,469,469,0
|
|
20240314,144800,53297938,469,469,469,469,300
|
|
20240314,144700,53157238,468,468,468,468,0
|
|
20240314,144600,53157238,468,468,468,468,0
|
|
20240314,144500,53157238,468,468,468,468,700
|
|
20240314,144400,52829638,468,468,468,468,0
|
|
20240314,144300,52829638,468,468,468,468,0
|
|
20240314,144200,52829638,468,468,468,468,0
|
|
20240314,144100,52829638,468,468,468,468,0
|
|
20240314,144000,52829638,468,468,468,468,1000
|
|
20240314,143900,52361638,468,468,468,468,0
|
|
20240314,143800,52361638,468,468,468,468,0
|
|
20240314,143700,52361638,468,468,468,468,10447
|
|
20240314,143600,47472442,468,468,468,468,7000
|
|
20240314,143500,44196442,469,469,469,469,0
|
|
20240314,143400,44196442,469,469,469,469,0
|
|
20240314,143300,44196442,469,469,469,469,10
|
|
20240314,143200,44191752,469,469,469,469,5
|
|
20240314,143100,44189407,469,469,469,469,0
|
|
20240314,143000,44189407,469,469,469,469,0
|
|
20240314,142900,44189407,469,469,469,469,1000
|
|
20240314,142800,43720407,469,469,469,469,0
|
|
20240314,142700,43720407,469,469,469,469,6
|
|
20240314,142600,43717593,468,468,468,468,0
|
|
20240314,142500,43717593,468,468,468,468,123
|
|
20240314,142400,43660029,468,469,469,468,5329
|
|
20240314,142300,41161847,469,469,469,469,0
|
|
20240314,142200,41161847,469,469,469,469,1000
|
|
20240314,142100,40692847,469,469,469,469,581
|
|
20240314,142000,40420358,469,469,469,469,1000
|
|
20240314,141900,39951358,470,469,470,469,1050
|
|
20240314,141800,39458858,470,470,470,470,0
|
|
20240314,141700,39458858,470,470,470,470,50
|
|
20240314,141600,39435358,470,470,470,470,200
|
|
20240314,141500,39341358,470,470,470,470,0
|
|
20240314,141400,39341358,470,470,470,470,1
|
|
20240314,141300,39340888,470,470,470,470,0
|
|
20240314,141200,39340888,470,470,470,470,50
|
|
20240314,141100,39317388,469,469,469,469,161
|
|
20240314,141000,39241879,470,470,470,470,0
|
|
20240314,140900,39241879,470,470,470,470,0
|
|
20240314,140800,39241879,470,470,470,470,0
|
|
20240314,140700,39241879,470,470,470,469,472
|
|
20240314,140600,39020407,470,470,470,470,0
|
|
20240314,140500,39020407,470,470,470,470,0
|
|
20240314,140400,39020407,470,470,470,470,21
|
|
20240314,140300,39010537,470,470,470,470,0
|
|
20240314,140200,39010537,470,470,470,470,2
|
|
20240314,140100,39009597,470,470,470,470,21
|
|
20240314,140000,38999727,470,470,470,470,0
|
|
20240314,135900,38999727,470,470,470,470,1000
|
|
20240314,135800,38529727,470,470,470,470,0
|
|
20240314,135700,38529727,470,470,470,470,0
|
|
20240314,135600,38529727,470,470,470,470,0
|
|
20240314,135500,38529727,470,470,470,470,0
|
|
20240314,135400,38529727,470,470,470,470,0
|
|
20240314,135300,38529727,470,470,470,470,0
|
|
20240314,135200,38529727,470,470,470,470,0
|
|
20240314,135100,38529727,470,470,470,470,0
|
|
20240314,135000,38529727,470,470,470,470,0
|
|
20240314,134900,38529727,470,470,470,470,0
|
|
20240314,134800,38529727,470,470,470,470,100
|
|
20240314,134700,38482727,470,470,470,470,50
|
|
20240314,134600,38459227,470,470,470,469,5105
|
|
20240314,134500,36064464,470,470,470,470,82
|
|
20240314,134400,36025924,470,470,470,470,508
|
|
20240314,134300,35787164,470,470,470,470,0
|
|
20240314,134200,35787164,470,470,470,470,9
|
|
20240314,134100,35782934,470,470,470,470,0
|
|
20240314,134000,35782934,470,470,470,470,1
|
|
20240314,133900,35782464,470,470,470,470,0
|
|
20240314,133800,35782464,470,470,470,470,0
|
|
20240314,133700,35782464,470,470,470,470,0
|
|
20240314,133600,35782464,470,470,470,470,500
|
|
20240314,133500,35547464,470,470,470,470,0
|
|
20240314,133400,35547464,470,470,470,470,0
|
|
20240314,133300,35547464,470,470,470,470,0
|
|
20240314,133200,35547464,470,470,470,470,100
|
|
20240314,133100,35500464,470,470,470,470,0
|
|
20240314,133000,35500464,470,470,470,470,9
|
|
20240314,132900,35496234,469,469,469,469,0
|
|
20240314,132800,35496234,469,469,469,469,0
|
|
20240314,132700,35496234,469,469,469,469,0
|
|
20240314,132600,35496234,469,469,469,469,804
|
|
20240314,132500,35119158,470,470,470,470,291
|
|
20240314,132400,34982388,470,470,470,470,0
|
|
20240314,132300,34982388,470,470,470,470,0
|
|
20240314,132200,34982388,470,470,470,470,7395
|
|
20240314,132100,31506738,470,470,470,470,0
|
|
20240314,132000,31506738,470,470,470,470,0
|
|
20240314,131900,31506738,470,470,470,470,0
|
|
20240314,131800,31506738,470,470,470,470,902
|
|
20240314,131700,31082798,470,470,470,470,0
|
|
20240314,131600,31082798,470,470,470,470,0
|
|
20240314,131500,31082798,470,470,470,470,0
|
|
20240314,131400,31082798,470,470,470,470,0
|
|
20240314,131300,31082798,470,470,470,470,0
|
|
20240314,131200,31082798,470,470,470,470,0
|
|
20240314,131100,31082798,470,470,470,470,0
|
|
20240314,131000,31082798,470,470,470,470,54
|
|
20240314,130900,31057418,470,470,470,470,0
|
|
20240314,130800,31057418,470,470,470,470,0
|
|
20240314,130700,31057418,470,470,470,470,0
|
|
20240314,130600,31057418,470,470,470,470,0
|
|
20240314,130500,31057418,470,470,470,470,0
|
|
20240314,130400,31057418,470,470,470,470,0
|
|
20240314,130300,31057418,470,470,470,470,0
|
|
20240314,130200,31057418,470,470,470,470,0
|
|
20240314,130100,31057418,470,470,470,470,0
|
|
20240314,130000,31057418,470,470,470,470,0
|
|
20240314,125900,31057418,470,470,470,470,0
|
|
20240314,125800,31057418,470,470,470,470,0
|
|
20240314,125700,31057418,470,470,470,470,0
|
|
20240314,125600,31057418,470,470,470,470,0
|
|
20240314,125500,31057418,470,470,470,470,0
|
|
20240314,125400,31057418,470,470,470,470,1
|
|
20240314,125300,31056948,472,472,472,472,1
|
|
20240314,125200,31056476,471,471,471,471,8
|
|
20240314,125100,31052708,471,471,471,471,0
|
|
20240314,125000,31052708,471,471,471,471,7
|
|
20240314,124900,31049411,471,471,471,471,707
|
|
20240314,124800,30716414,471,471,471,471,12
|
|
20240314,124700,30710762,472,472,472,472,3
|
|
20240314,124600,30709346,471,472,472,471,777
|
|
20240314,124500,30343378,471,471,471,471,1000
|
|
20240314,124400,29872378,471,471,471,471,0
|
|
20240314,124300,29872378,471,471,471,471,0
|
|
20240314,124200,29872378,471,471,471,471,0
|
|
20240314,124100,29872378,471,471,471,471,0
|
|
20240314,124000,29872378,471,471,471,471,0
|
|
20240314,123900,29872378,471,471,471,471,0
|
|
20240314,123800,29872378,471,471,471,471,0
|
|
20240314,123700,29872378,471,471,471,471,0
|
|
20240314,123600,29872378,471,471,471,471,0
|
|
20240314,123500,29872378,471,471,471,471,0
|
|
20240314,123400,29872378,471,471,471,471,0
|
|
20240314,123300,29872378,471,471,471,471,20
|
|
20240314,123200,29862958,471,471,471,471,0
|
|
20240314,123100,29862958,471,471,471,471,0
|
|
20240314,123000,29862958,471,471,471,471,0
|
|
20240314,122900,29862958,471,471,471,471,0
|
|
20240314,122800,29862958,471,471,471,471,0
|
|
20240314,122700,29862958,471,471,471,471,0
|
|
20240314,122600,29862958,471,471,471,471,0
|
|
20240314,122500,29862958,471,471,471,471,22
|
|
20240314,122400,29852596,472,472,472,472,0
|
|
20240314,122300,29852596,472,472,472,472,0
|
|
20240314,122200,29852596,472,472,472,472,0
|
|
20240314,122100,29852596,472,472,472,472,200
|
|
20240314,122000,29758196,472,472,472,472,0
|
|
20240314,121900,29758196,472,472,472,472,0
|
|
20240314,121800,29758196,472,472,472,472,0
|
|
20240314,121700,29758196,472,472,472,472,1
|
|
20240314,121600,29757724,472,472,472,472,0
|
|
20240314,121500,29757724,472,472,472,472,0
|
|
20240314,121400,29757724,472,472,472,472,0
|
|
20240314,121300,29757724,472,472,472,472,2
|
|
20240314,121200,29756780,470,470,470,470,0
|
|
20240314,121100,29756780,470,470,470,470,0
|
|
20240314,121000,29756780,470,470,470,470,0
|
|
20240314,120900,29756780,470,470,470,470,0
|
|
20240314,120800,29756780,470,470,470,470,0
|
|
20240314,120700,29756780,470,470,470,470,0
|
|
20240314,120600,29756780,470,470,470,470,0
|
|
20240314,120500,29756780,470,470,470,470,0
|
|
20240314,120400,29756780,470,470,470,470,0
|
|
20240314,120300,29756780,470,470,470,470,0
|
|
20240314,120200,29756780,470,470,470,470,2433
|
|
20240314,120100,28613270,469,469,469,469,0
|
|
20240314,120000,28613270,469,469,469,469,0
|
|
20240314,115900,28613270,469,469,469,469,0
|
|
20240314,115800,28613270,469,469,469,469,0
|
|
20240314,115700,28613270,469,469,469,469,0
|
|
20240314,115600,28613270,469,469,469,469,0
|
|
20240314,115500,28613270,469,469,469,469,0
|
|
20240314,115400,28613270,469,469,469,469,0
|
|
20240314,115300,28613270,469,469,469,469,0
|
|
20240314,115200,28613270,469,469,469,469,0
|
|
20240314,115100,28613270,469,469,469,469,0
|
|
20240314,115000,28613270,469,469,469,469,0
|
|
20240314,114900,28613270,469,469,469,469,0
|
|
20240314,114800,28613270,469,469,469,469,0
|
|
20240314,114700,28613270,469,469,469,469,0
|
|
20240314,114600,28613270,469,469,469,469,0
|
|
20240314,114500,28613270,469,469,469,469,0
|
|
20240314,114400,28613270,469,470,470,469,3600
|
|
20240314,114300,26923142,470,470,470,470,0
|
|
20240314,114200,26923142,470,470,470,470,0
|
|
20240314,114100,26923142,470,470,470,470,0
|
|
20240314,114000,26923142,470,470,470,470,0
|
|
20240314,113900,26923142,470,470,470,470,5000
|
|
20240314,113800,24573142,470,470,470,470,0
|
|
20240314,113700,24573142,470,470,470,470,0
|
|
20240314,113600,24573142,470,470,470,470,0
|
|
20240314,113500,24573142,470,470,470,470,0
|
|
20240314,113400,24573142,470,470,470,470,887
|
|
20240314,113300,24156252,472,472,472,472,100
|
|
20240314,113200,24109052,470,470,470,470,0
|
|
20240314,113100,24109052,470,470,470,470,0
|
|
20240314,113000,24109052,470,470,470,470,0
|
|
20240314,112900,24109052,470,470,470,470,0
|
|
20240314,112800,24109052,470,470,470,470,20000
|
|
20240314,112700,14709052,471,471,471,471,0
|
|
20240314,112600,14709052,471,471,471,471,0
|
|
20240314,112500,14709052,471,471,471,471,100
|
|
20240314,112400,14661952,472,472,472,472,0
|
|
20240314,112300,14661952,472,472,472,472,0
|
|
20240314,112200,14661952,472,472,472,472,0
|
|
20240314,112100,14661952,472,472,472,472,0
|
|
20240314,112000,14661952,472,472,472,472,50
|
|
20240314,111900,14638352,472,472,472,472,0
|
|
20240314,111800,14638352,472,472,472,472,0
|
|
20240314,111700,14638352,472,472,472,472,0
|
|
20240314,111600,14638352,472,472,472,472,0
|
|
20240314,111500,14638352,472,472,472,472,101
|
|
20240314,111400,14590680,472,472,472,472,58
|
|
20240314,111300,14563304,471,471,471,471,0
|
|
20240314,111200,14563304,471,471,471,471,0
|
|
20240314,111100,14563304,471,471,471,471,1
|
|
20240314,111000,14562833,472,472,472,472,0
|
|
20240314,110900,14562833,472,472,472,472,0
|
|
20240314,110800,14562833,472,472,472,472,3
|
|
20240314,110700,14561417,471,471,471,471,2
|
|
20240314,110600,14560475,470,470,470,470,10
|
|
20240314,110500,14555775,470,470,470,470,0
|
|
20240314,110400,14555775,470,470,470,470,0
|
|
20240314,110300,14555775,470,471,471,470,10000
|
|
20240314,110200,9852595,472,472,472,472,0
|
|
20240314,110100,9852595,472,472,472,472,0
|
|
20240314,110000,9852595,472,472,472,472,0
|
|
20240314,105900,9852595,472,472,472,472,2
|
|
20240314,105800,9851651,472,472,472,472,326
|
|
20240314,105700,9697779,471,471,471,471,0
|
|
20240314,105600,9697779,471,471,471,471,0
|
|
20240314,105500,9697779,471,471,471,471,1
|
|
20240314,105400,9697308,472,472,472,472,0
|
|
20240314,105300,9697308,472,472,472,472,0
|
|
20240314,105200,9697308,472,472,472,472,0
|
|
20240314,105100,9697308,472,472,472,472,1
|
|
20240314,105000,9696836,472,472,472,472,0
|
|
20240314,104900,9696836,472,472,472,472,0
|
|
20240314,104800,9696836,472,472,472,472,1
|
|
20240314,104700,9696364,472,472,472,472,0
|
|
20240314,104600,9696364,472,472,472,472,0
|
|
20240314,104500,9696364,472,472,472,472,0
|
|
20240314,104400,9696364,472,472,472,472,0
|
|
20240314,104300,9696364,472,472,472,472,0
|
|
20240314,104200,9696364,472,472,472,472,0
|
|
20240314,104100,9696364,472,472,472,472,3
|
|
20240314,104000,9694948,472,472,472,472,0
|
|
20240314,103900,9694948,472,472,472,472,0
|
|
20240314,103800,9694948,472,472,472,472,0
|
|
20240314,103700,9694948,472,472,472,472,1
|
|
20240314,103600,9694476,472,472,472,472,10
|
|
20240314,103500,9689756,472,472,472,472,0
|
|
20240314,103400,9689756,472,472,472,472,0
|
|
20240314,103300,9689756,472,472,472,472,1966
|
|
20240314,103200,8761804,471,471,471,471,0
|
|
20240314,103100,8761804,471,471,471,471,0
|
|
20240314,103000,8761804,471,471,471,471,0
|
|
20240314,102900,8761804,471,471,471,471,0
|
|
20240314,102800,8761804,471,471,471,471,0
|
|
20240314,102700,8761804,471,471,471,471,1500
|
|
20240314,102600,8055304,471,471,471,471,0
|
|
20240314,102500,8055304,471,471,471,471,1709
|
|
20240314,102400,7250365,472,472,472,472,0
|
|
20240314,102300,7250365,472,472,472,472,3000
|
|
20240314,102200,5834365,472,472,472,472,100
|
|
20240314,102100,5787165,472,472,472,472,0
|
|
20240314,102000,5787165,472,472,472,472,2
|
|
20240314,101900,5786221,472,472,472,472,2
|
|
20240314,101800,5785277,471,471,471,471,0
|
|
20240314,101700,5785277,471,471,471,471,1
|
|
20240314,101600,5784806,471,471,471,471,0
|
|
20240314,101500,5784806,471,471,471,471,0
|
|
20240314,101400,5784806,471,471,471,471,0
|
|
20240314,101300,5784806,471,471,471,471,0
|
|
20240314,101200,5784806,471,471,471,471,188
|
|
20240314,101100,5696258,472,472,472,472,0
|
|
20240314,101000,5696258,472,472,472,472,0
|
|
20240314,100900,5696258,472,472,472,472,5
|
|
20240314,100800,5693898,472,472,472,472,7
|
|
20240314,100700,5690594,472,472,472,472,0
|
|
20240314,100600,5690594,472,472,472,472,0
|
|
20240314,100500,5690594,472,472,472,472,0
|
|
20240314,100400,5690594,472,472,472,472,2
|
|
20240314,100300,5689650,472,472,472,472,1
|
|
20240314,100200,5689178,472,472,472,472,0
|
|
20240314,100100,5689178,472,472,472,472,1
|
|
20240314,100000,5688706,472,472,472,472,26
|
|
20240314,095900,5676434,472,472,472,472,1
|
|
20240314,095800,5675962,472,472,472,472,0
|
|
20240314,095700,5675962,472,472,472,472,0
|
|
20240314,095600,5675962,472,472,472,472,1
|
|
20240314,095500,5675490,472,472,472,472,0
|
|
20240314,095400,5675490,472,472,472,472,0
|
|
20240314,095300,5675490,472,472,472,472,0
|
|
20240314,095200,5675490,472,472,472,472,0
|
|
20240314,095100,5675490,472,472,472,472,500
|
|
20240314,095000,5439490,472,472,472,472,100
|
|
20240314,094900,5392290,472,472,472,472,0
|
|
20240314,094800,5392290,472,472,472,472,0
|
|
20240314,094700,5392290,472,472,472,472,0
|
|
20240314,094600,5392290,472,472,472,472,0
|
|
20240314,094500,5392290,472,472,472,472,13
|
|
20240314,094400,5386154,472,472,472,472,9
|
|
20240314,094300,5381906,471,471,471,471,1767
|
|
20240314,094200,4549649,472,472,472,472,8
|
|
20240314,094100,4545873,472,472,472,472,22
|
|
20240314,094000,4535489,472,472,472,472,2
|
|
20240314,093900,4534545,472,472,472,472,0
|
|
20240314,093800,4534545,472,472,472,472,0
|
|
20240314,093700,4534545,472,472,472,472,7
|
|
20240314,093600,4531241,472,472,472,472,5
|
|
20240314,093500,4528881,471,471,471,471,0
|
|
20240314,093400,4528881,471,471,471,471,1
|
|
20240314,093300,4528410,472,472,472,472,0
|
|
20240314,093200,4528410,472,472,472,472,100
|
|
20240314,093100,4481210,471,471,471,471,50
|
|
20240314,093000,4457660,472,472,472,471,2009
|
|
20240314,092900,3511412,472,472,472,472,5
|
|
20240314,092800,3509052,473,472,473,472,100
|
|
20240314,092700,3461851,472,471,472,471,2000
|
|
20240314,092600,2518851,471,472,472,471,29
|
|
20240314,092500,2505187,472,472,472,472,0
|
|
20240314,092400,2505187,472,472,472,472,0
|
|
20240314,092300,2505187,472,472,472,472,500
|
|
20240314,092200,2269187,472,472,472,472,141
|
|
20240314,092100,2202635,472,472,472,472,106
|
|
20240314,092000,2152603,472,472,472,472,0
|
|
20240314,091900,2152603,472,472,472,472,50
|
|
20240314,091800,2129003,472,472,472,472,500
|
|
20240314,091700,1893003,472,472,472,472,0
|
|
20240314,091600,1893003,472,472,472,472,1
|
|
20240314,091500,1892531,472,472,472,472,200
|
|
20240314,091400,1798131,471,471,471,471,1040
|
|
20240314,091300,1308291,471,471,471,471,0
|
|
20240314,091200,1308291,471,471,471,471,29
|
|
20240314,091100,1294632,470,470,470,470,1247
|
|
20240314,091000,708542,471,471,471,471,0
|
|
20240314,090900,708542,471,471,471,471,0
|
|
20240314,090800,708542,471,471,471,471,0
|
|
20240314,090700,708542,471,471,471,471,1
|
|
20240314,090600,708071,471,471,471,471,101
|
|
20240314,090500,660500,471,471,471,471,70
|
|
20240314,090400,627530,471,471,471,471,4
|
|
20240314,090300,625646,469,469,469,469,0
|
|
20240314,090200,625646,469,469,469,469,0
|
|
20240314,090100,625646,469,469,469,469,0
|
|
20240314,090000,625646,469,469,469,469,1334
|