584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184100,115252542,456,456,456,456,1112
|
|
20240315,184000,115252542,456,456,456,456,0
|
|
20240315,183900,115252542,456,456,456,456,0
|
|
20240315,183800,115252542,456,456,456,456,0
|
|
20240315,183700,115252542,456,456,456,456,0
|
|
20240315,183600,115252542,456,456,456,456,0
|
|
20240315,183500,115252542,456,456,456,456,0
|
|
20240315,183400,115252542,456,456,456,456,0
|
|
20240315,183300,115252542,456,456,456,456,0
|
|
20240315,183200,115252542,456,456,456,456,0
|
|
20240315,183100,115252542,456,456,456,456,0
|
|
20240315,183000,115252542,456,456,456,456,0
|
|
20240315,182900,115252542,456,456,456,456,0
|
|
20240315,182800,115252542,456,456,456,456,0
|
|
20240315,182700,115252542,456,456,456,456,0
|
|
20240315,182600,115252542,456,456,456,456,0
|
|
20240315,182500,115252542,456,456,456,456,0
|
|
20240315,182400,115252542,456,456,456,456,0
|
|
20240315,182300,115252542,456,456,456,456,0
|
|
20240315,182200,115252542,456,456,456,456,0
|
|
20240315,182100,115252542,456,456,456,456,0
|
|
20240315,182000,115252542,456,456,456,456,0
|
|
20240315,181900,115252542,456,456,456,456,0
|
|
20240315,181800,115252542,456,456,456,456,0
|
|
20240315,181700,115252542,456,456,456,456,0
|
|
20240315,181600,115252542,456,456,456,456,0
|
|
20240315,181500,115252542,456,456,456,456,0
|
|
20240315,181400,115252542,456,456,456,456,0
|
|
20240315,181300,115252542,456,456,456,456,0
|
|
20240315,181200,115252542,456,456,456,456,0
|
|
20240315,181100,115252542,456,456,456,456,1112
|
|
20240315,181000,115252542,456,456,456,456,0
|
|
20240315,180900,115252542,456,456,456,456,0
|
|
20240315,180800,115252542,456,456,456,456,0
|
|
20240315,180700,115252542,456,456,456,456,0
|
|
20240315,180600,115252542,456,456,456,456,0
|
|
20240315,180500,115252542,456,456,456,456,0
|
|
20240315,180400,115252542,456,456,456,456,0
|
|
20240315,180300,115252542,456,456,456,456,0
|
|
20240315,180200,115252542,456,456,456,456,0
|
|
20240315,180100,115252542,456,456,456,456,0
|
|
20240315,180000,115252542,456,456,456,456,0
|
|
20240315,175900,115252542,456,456,456,456,0
|
|
20240315,175800,115252542,456,456,456,456,0
|
|
20240315,175700,115252542,456,456,456,456,0
|
|
20240315,175600,115252542,456,456,456,456,0
|
|
20240315,175500,115252542,456,456,456,456,0
|
|
20240315,175400,115252542,456,456,456,456,0
|
|
20240315,175300,115252542,456,456,456,456,0
|
|
20240315,175200,115252542,456,456,456,456,0
|
|
20240315,175100,115252542,456,456,456,456,0
|
|
20240315,175000,115252542,456,456,456,456,0
|
|
20240315,174900,115252542,456,456,456,456,0
|
|
20240315,174800,115252542,456,456,456,456,0
|
|
20240315,174700,115252542,456,456,456,456,0
|
|
20240315,174600,115252542,456,456,456,456,0
|
|
20240315,174500,115252542,456,456,456,456,0
|
|
20240315,174400,115252542,456,456,456,456,0
|
|
20240315,174300,115252542,456,456,456,456,0
|
|
20240315,174200,115252542,456,456,456,456,0
|
|
20240315,174100,115252542,456,456,456,456,1112
|
|
20240315,174000,115252542,456,456,456,456,0
|
|
20240315,173900,115252542,456,456,456,456,0
|
|
20240315,173800,115252542,456,456,456,456,0
|
|
20240315,173700,115252542,456,456,456,456,0
|
|
20240315,173600,115252542,456,456,456,456,0
|
|
20240315,173500,115252542,456,456,456,456,0
|
|
20240315,173400,115252542,456,456,456,456,0
|
|
20240315,173300,115252542,456,456,456,456,0
|
|
20240315,173200,115252542,456,456,456,456,0
|
|
20240315,173100,115252542,456,456,456,456,0
|
|
20240315,173000,115252542,456,456,456,456,0
|
|
20240315,172900,115252542,456,456,456,456,0
|
|
20240315,172800,115252542,456,456,456,456,0
|
|
20240315,172700,115252542,456,456,456,456,0
|
|
20240315,172600,115252542,456,456,456,456,0
|
|
20240315,172500,115252542,456,456,456,456,0
|
|
20240315,172400,115252542,456,456,456,456,0
|
|
20240315,172300,115252542,456,456,456,456,0
|
|
20240315,172200,115252542,456,456,456,456,0
|
|
20240315,172100,115252542,456,456,456,456,0
|
|
20240315,172000,115252542,456,456,456,456,0
|
|
20240315,171900,115252542,456,456,456,456,0
|
|
20240315,171800,115252542,456,456,456,456,0
|
|
20240315,171700,115252542,456,456,456,456,0
|
|
20240315,171600,115252542,456,456,456,456,0
|
|
20240315,171500,115252542,456,456,456,456,0
|
|
20240315,171400,115252542,456,456,456,456,0
|
|
20240315,171300,115252542,456,456,456,456,0
|
|
20240315,171200,115252542,456,456,456,456,0
|
|
20240315,171100,115252542,456,456,456,456,1112
|
|
20240315,171000,115252542,456,456,456,456,0
|
|
20240315,170900,115252542,456,456,456,456,0
|
|
20240315,170800,115252542,456,456,456,456,0
|
|
20240315,170700,115252542,456,456,456,456,0
|
|
20240315,170600,115252542,456,456,456,456,0
|
|
20240315,170500,115252542,456,456,456,456,0
|
|
20240315,170400,115252542,456,456,456,456,0
|
|
20240315,170300,115252542,456,456,456,456,0
|
|
20240315,170200,115252542,456,456,456,456,0
|
|
20240315,170100,115252542,456,456,456,456,0
|
|
20240315,170000,115252542,456,456,456,456,0
|
|
20240315,165900,115252542,456,456,456,456,0
|
|
20240315,165800,115252542,456,456,456,456,0
|
|
20240315,165700,115252542,456,456,456,456,0
|
|
20240315,165600,115252542,456,456,456,456,0
|
|
20240315,165500,115252542,456,456,456,456,0
|
|
20240315,165400,115252542,456,456,456,456,0
|
|
20240315,165300,115252542,456,456,456,456,0
|
|
20240315,165200,115252542,456,456,456,456,0
|
|
20240315,165100,115252542,456,456,456,456,0
|
|
20240315,165000,115252542,456,456,456,456,0
|
|
20240315,164900,115252542,456,456,456,456,0
|
|
20240315,164800,115252542,456,456,456,456,0
|
|
20240315,164700,115252542,456,456,456,456,0
|
|
20240315,164600,115252542,456,456,456,456,0
|
|
20240315,164500,115252542,456,456,456,456,0
|
|
20240315,164400,115252542,456,456,456,456,0
|
|
20240315,164300,115252542,456,456,456,456,0
|
|
20240315,164200,115252542,456,456,456,456,0
|
|
20240315,164100,115252542,456,456,456,456,1112
|
|
20240315,164000,115252542,456,456,456,456,0
|
|
20240315,163900,115252542,456,456,456,456,0
|
|
20240315,163800,115252542,456,456,456,456,0
|
|
20240315,163700,115252542,456,456,456,456,0
|
|
20240315,163600,115252542,456,456,456,456,0
|
|
20240315,163500,115252542,456,456,456,456,0
|
|
20240315,163400,115252542,456,456,456,456,0
|
|
20240315,163300,115252542,456,456,456,456,0
|
|
20240315,163200,115252542,456,456,456,456,0
|
|
20240315,163100,115252542,456,456,456,456,0
|
|
20240315,163000,115252542,456,456,456,456,0
|
|
20240315,162900,115252542,456,456,456,456,0
|
|
20240315,162800,115252542,456,456,456,456,0
|
|
20240315,162700,115252542,456,456,456,456,0
|
|
20240315,162600,115252542,456,456,456,456,0
|
|
20240315,162500,115252542,456,456,456,456,0
|
|
20240315,162400,115252542,456,456,456,456,0
|
|
20240315,162300,115252542,456,456,456,456,0
|
|
20240315,162200,115252542,456,456,456,456,0
|
|
20240315,162100,115252542,456,456,456,456,0
|
|
20240315,162000,115252542,456,456,456,456,0
|
|
20240315,161900,115252542,456,456,456,456,0
|
|
20240315,161800,115252542,456,456,456,456,0
|
|
20240315,161700,115252542,456,456,456,456,0
|
|
20240315,161600,115252542,456,456,456,456,0
|
|
20240315,161500,115252542,456,456,456,456,0
|
|
20240315,161400,115252542,456,456,456,456,0
|
|
20240315,161300,115252542,456,456,456,456,0
|
|
20240315,161200,115252542,456,456,456,456,0
|
|
20240315,161100,115252542,456,456,456,456,1112
|
|
20240315,161000,115252542,456,456,456,456,0
|
|
20240315,160900,115252542,456,456,456,456,0
|
|
20240315,160800,115252542,456,456,456,456,0
|
|
20240315,160700,115252542,456,456,456,456,0
|
|
20240315,160600,115252542,456,456,456,456,0
|
|
20240315,160500,115252542,456,456,456,456,0
|
|
20240315,160400,115252542,456,456,456,456,0
|
|
20240315,160300,115252542,456,456,456,456,0
|
|
20240315,160200,115252542,456,456,456,456,0
|
|
20240315,160100,115252542,456,456,456,456,0
|
|
20240315,160000,115252542,456,456,456,456,0
|
|
20240315,155900,115252542,456,456,456,456,0
|
|
20240315,155800,115252542,456,456,456,456,0
|
|
20240315,155700,115252542,456,456,456,456,0
|
|
20240315,155600,115252542,456,456,456,456,0
|
|
20240315,155500,115252542,456,456,456,456,0
|
|
20240315,155400,115252542,456,456,456,456,0
|
|
20240315,155300,115252542,456,456,456,456,0
|
|
20240315,155200,115252542,456,456,456,456,0
|
|
20240315,155100,115252542,456,456,456,456,0
|
|
20240315,155000,115252542,456,456,456,456,0
|
|
20240315,154900,115252542,456,456,456,456,0
|
|
20240315,154800,115252542,456,456,456,456,0
|
|
20240315,154700,115252542,456,456,456,456,0
|
|
20240315,154600,115252542,456,456,456,456,0
|
|
20240315,154500,115252542,456,456,456,456,0
|
|
20240315,154400,115252542,456,456,456,456,0
|
|
20240315,154300,115252542,456,456,456,456,0
|
|
20240315,154200,115252542,456,456,456,456,0
|
|
20240315,154100,115252542,456,456,456,456,1112
|
|
20240315,154000,115252542,456,456,456,456,0
|
|
20240315,153900,115252542,456,456,456,456,0
|
|
20240315,153800,115252542,456,456,456,456,0
|
|
20240315,153700,115252542,456,456,456,456,0
|
|
20240315,153600,115252542,456,456,456,456,0
|
|
20240315,153500,115252542,456,456,456,456,0
|
|
20240315,153400,115252542,456,456,456,456,0
|
|
20240315,153300,115252542,456,456,456,456,0
|
|
20240315,153200,115252542,456,456,456,456,0
|
|
20240315,153100,115252542,456,456,456,456,0
|
|
20240315,153000,115252542,456,456,456,456,1112
|
|
20240315,152900,114745470,469,469,469,469,0
|
|
20240315,152800,114745470,469,469,469,469,0
|
|
20240315,152700,114745470,469,469,469,469,0
|
|
20240315,152600,114745470,469,469,469,469,0
|
|
20240315,152500,114745470,469,469,469,469,0
|
|
20240315,152400,114745470,469,469,469,469,0
|
|
20240315,152300,114745470,469,469,469,469,0
|
|
20240315,152200,114745470,469,469,469,469,0
|
|
20240315,152100,114745470,469,469,469,469,0
|
|
20240315,152000,114745470,469,469,469,469,0
|
|
20240315,151900,114745470,469,468,469,467,110
|
|
20240315,151800,114693988,462,462,462,462,20
|
|
20240315,151700,114684748,469,469,469,469,0
|
|
20240315,151600,114684748,469,469,469,469,0
|
|
20240315,151500,114684748,469,469,469,469,127
|
|
20240315,151400,114625185,470,470,470,470,1006
|
|
20240315,151300,114152365,471,469,471,469,2500
|
|
20240315,151200,112977963,471,461,471,461,12500
|
|
20240315,151100,107162020,454,462,462,454,9593
|
|
20240315,151000,102792042,462,462,462,462,0
|
|
20240315,150900,102792042,462,462,462,462,0
|
|
20240315,150800,102792042,462,462,462,462,1292
|
|
20240315,150700,102195138,462,462,462,462,0
|
|
20240315,150600,102195138,462,462,462,462,0
|
|
20240315,150500,102195138,462,462,462,462,0
|
|
20240315,150400,102195138,462,462,462,462,0
|
|
20240315,150300,102195138,462,462,462,462,0
|
|
20240315,150200,102195138,462,462,462,462,0
|
|
20240315,150100,102195138,462,462,462,462,1
|
|
20240315,150000,102194676,462,462,462,462,0
|
|
20240315,145900,102194676,462,462,462,462,0
|
|
20240315,145800,102194676,462,462,462,462,0
|
|
20240315,145700,102194676,462,462,462,462,0
|
|
20240315,145600,102194676,462,462,462,462,1
|
|
20240315,145500,102194214,458,459,459,458,50
|
|
20240315,145400,102171313,462,462,462,462,0
|
|
20240315,145300,102171313,462,462,462,462,1
|
|
20240315,145200,102170851,462,462,462,462,0
|
|
20240315,145100,102170851,462,462,462,462,162
|
|
20240315,145000,102096007,462,462,462,462,2
|
|
20240315,144900,102095083,462,462,462,462,2
|
|
20240315,144800,102094159,462,462,462,462,0
|
|
20240315,144700,102094159,462,462,462,462,0
|
|
20240315,144600,102094159,462,462,462,462,0
|
|
20240315,144500,102094159,462,458,462,454,18094
|
|
20240315,144400,93847596,462,462,462,462,0
|
|
20240315,144300,93847596,462,462,462,462,0
|
|
20240315,144200,93847596,462,462,462,462,0
|
|
20240315,144100,93847596,462,462,462,462,1
|
|
20240315,144000,93847134,458,458,458,458,304
|
|
20240315,143900,93707902,458,458,458,458,0
|
|
20240315,143800,93707902,458,460,460,458,133
|
|
20240315,143700,93646780,462,462,462,462,500
|
|
20240315,143600,93415780,462,462,462,462,0
|
|
20240315,143500,93415780,462,462,462,462,0
|
|
20240315,143400,93415780,462,462,462,462,0
|
|
20240315,143300,93415780,462,462,462,462,1
|
|
20240315,143200,93415318,456,461,461,456,11652
|
|
20240315,143100,88090846,463,463,463,463,596
|
|
20240315,143000,87814898,463,463,463,463,0
|
|
20240315,142900,87814898,463,463,463,463,0
|
|
20240315,142800,87814898,463,463,463,463,0
|
|
20240315,142700,87814898,463,463,463,463,0
|
|
20240315,142600,87814898,463,463,464,463,504
|
|
20240315,142500,87581525,463,463,463,463,0
|
|
20240315,142400,87581525,463,463,463,463,0
|
|
20240315,142300,87581525,463,463,463,463,0
|
|
20240315,142200,87581525,463,463,463,463,0
|
|
20240315,142100,87581525,463,463,463,463,0
|
|
20240315,142000,87581525,463,463,463,463,0
|
|
20240315,141900,87581525,463,463,463,463,0
|
|
20240315,141800,87581525,463,463,463,463,1
|
|
20240315,141700,87581062,463,463,463,463,500
|
|
20240315,141600,87349562,457,457,457,457,0
|
|
20240315,141500,87349562,457,457,457,457,0
|
|
20240315,141400,87349562,457,462,462,457,20000
|
|
20240315,141300,78187089,461,461,461,461,0
|
|
20240315,141200,78187089,461,461,461,461,0
|
|
20240315,141100,78187089,461,461,461,461,0
|
|
20240315,141000,78187089,461,461,461,461,0
|
|
20240315,140900,78187089,461,461,461,461,0
|
|
20240315,140800,78187089,461,461,461,461,1149
|
|
20240315,140700,77657400,462,463,463,462,362
|
|
20240315,140600,77490145,465,465,465,465,0
|
|
20240315,140500,77490145,465,465,465,465,100
|
|
20240315,140400,77443645,464,464,464,464,0
|
|
20240315,140300,77443645,464,464,464,464,12
|
|
20240315,140200,77438077,464,464,464,464,0
|
|
20240315,140100,77438077,464,464,464,464,0
|
|
20240315,140000,77438077,464,464,464,464,25
|
|
20240315,135900,77426477,464,464,464,464,0
|
|
20240315,135800,77426477,464,464,464,464,2214
|
|
20240315,135700,76399181,463,462,463,462,817
|
|
20240315,135600,76020941,462,462,462,462,0
|
|
20240315,135500,76020941,462,462,462,462,21
|
|
20240315,135400,76011239,461,461,461,461,0
|
|
20240315,135300,76011239,461,461,461,461,0
|
|
20240315,135200,76011239,461,461,461,461,0
|
|
20240315,135100,76011239,461,461,461,461,250
|
|
20240315,135000,75895989,461,462,462,461,100
|
|
20240315,134900,75849885,461,461,461,461,0
|
|
20240315,134800,75849885,461,461,461,461,0
|
|
20240315,134700,75849885,461,461,461,461,1
|
|
20240315,134600,75849424,461,461,461,461,0
|
|
20240315,134500,75849424,461,461,461,461,0
|
|
20240315,134400,75849424,461,461,461,461,0
|
|
20240315,134300,75849424,461,461,461,461,0
|
|
20240315,134200,75849424,461,461,461,461,1
|
|
20240315,134100,75848963,464,464,464,464,0
|
|
20240315,134000,75848963,464,464,464,464,0
|
|
20240315,133900,75848963,464,464,464,464,0
|
|
20240315,133800,75848963,464,464,464,464,0
|
|
20240315,133700,75848963,464,464,464,464,0
|
|
20240315,133600,75848963,464,464,464,464,0
|
|
20240315,133500,75848963,464,464,464,464,1
|
|
20240315,133400,75848499,461,461,461,461,0
|
|
20240315,133300,75848499,461,461,461,461,0
|
|
20240315,133200,75848499,461,461,461,461,0
|
|
20240315,133100,75848499,461,462,462,461,4620
|
|
20240315,133000,73718628,464,464,464,464,0
|
|
20240315,132900,73718628,464,464,464,464,0
|
|
20240315,132800,73718628,464,464,464,464,0
|
|
20240315,132700,73718628,464,464,464,464,300
|
|
20240315,132600,73579428,462,462,462,462,0
|
|
20240315,132500,73579428,462,462,462,462,0
|
|
20240315,132400,73579428,462,462,462,462,0
|
|
20240315,132300,73579428,462,462,462,462,0
|
|
20240315,132200,73579428,462,462,462,462,1
|
|
20240315,132100,73578966,464,464,464,464,0
|
|
20240315,132000,73578966,464,464,464,464,54
|
|
20240315,131900,73553910,464,464,464,464,0
|
|
20240315,131800,73553910,464,464,464,464,3
|
|
20240315,131700,73552518,460,460,460,460,0
|
|
20240315,131600,73552518,460,460,460,460,0
|
|
20240315,131500,73552518,460,460,460,460,0
|
|
20240315,131400,73552518,460,460,460,460,0
|
|
20240315,131300,73552518,460,462,462,460,1167
|
|
20240315,131200,73014036,462,462,462,462,0
|
|
20240315,131100,73014036,462,462,462,462,0
|
|
20240315,131000,73014036,462,463,463,462,1000
|
|
20240315,130900,72551966,463,463,463,463,1000
|
|
20240315,130800,72088966,464,464,464,464,0
|
|
20240315,130700,72088966,464,464,464,464,0
|
|
20240315,130600,72088966,464,464,464,464,0
|
|
20240315,130500,72088966,464,464,464,464,0
|
|
20240315,130400,72088966,464,464,464,464,0
|
|
20240315,130300,72088966,464,464,464,464,0
|
|
20240315,130200,72088966,464,464,464,464,0
|
|
20240315,130100,72088966,464,464,464,464,0
|
|
20240315,130000,72088966,464,464,464,464,0
|
|
20240315,125900,72088966,464,464,464,464,1
|
|
20240315,125800,72088502,464,464,464,464,0
|
|
20240315,125700,72088502,464,464,464,464,0
|
|
20240315,125600,72088502,464,464,464,464,0
|
|
20240315,125500,72088502,464,464,464,464,0
|
|
20240315,125400,72088502,464,464,464,464,0
|
|
20240315,125300,72088502,464,464,464,464,0
|
|
20240315,125200,72088502,464,464,464,464,0
|
|
20240315,125100,72088502,464,464,464,464,5
|
|
20240315,125000,72086182,463,463,463,463,0
|
|
20240315,124900,72086182,463,463,463,463,0
|
|
20240315,124800,72086182,463,463,463,463,0
|
|
20240315,124700,72086182,463,463,463,463,50
|
|
20240315,124600,72063032,464,464,464,464,1
|
|
20240315,124500,72062568,464,464,464,464,0
|
|
20240315,124400,72062568,464,464,464,464,100
|
|
20240315,124300,72016168,464,464,464,464,0
|
|
20240315,124200,72016168,464,464,464,464,0
|
|
20240315,124100,72016168,464,464,464,464,0
|
|
20240315,124000,72016168,464,464,464,464,0
|
|
20240315,123900,72016168,464,464,464,464,0
|
|
20240315,123800,72016168,464,464,464,464,0
|
|
20240315,123700,72016168,464,464,464,464,0
|
|
20240315,123600,72016168,464,464,464,464,0
|
|
20240315,123500,72016168,464,464,464,464,0
|
|
20240315,123400,72016168,464,463,464,463,151
|
|
20240315,123300,71946155,464,464,464,464,0
|
|
20240315,123200,71946155,464,464,464,464,0
|
|
20240315,123100,71946155,464,464,464,464,0
|
|
20240315,123000,71946155,464,464,464,464,0
|
|
20240315,122900,71946155,464,464,464,464,0
|
|
20240315,122800,71946155,464,464,464,464,0
|
|
20240315,122700,71946155,464,464,464,464,5
|
|
20240315,122600,71943835,464,464,464,464,9
|
|
20240315,122500,71939659,463,463,463,463,0
|
|
20240315,122400,71939659,463,463,463,463,0
|
|
20240315,122300,71939659,463,463,463,463,0
|
|
20240315,122200,71939659,463,463,463,463,0
|
|
20240315,122100,71939659,463,463,463,463,0
|
|
20240315,122000,71939659,463,463,463,463,0
|
|
20240315,121900,71939659,463,463,463,463,0
|
|
20240315,121800,71939659,463,463,463,463,0
|
|
20240315,121700,71939659,463,463,463,463,0
|
|
20240315,121600,71939659,463,463,463,463,10
|
|
20240315,121500,71935029,462,462,462,462,0
|
|
20240315,121400,71935029,462,462,462,462,500
|
|
20240315,121300,71704029,464,464,464,464,0
|
|
20240315,121200,71704029,464,464,464,464,200
|
|
20240315,121100,71611229,463,463,463,463,0
|
|
20240315,121000,71611229,463,463,463,463,0
|
|
20240315,120900,71611229,463,463,463,463,80
|
|
20240315,120800,71574189,463,462,463,462,278
|
|
20240315,120700,71445690,462,461,462,461,707
|
|
20240315,120600,71119063,461,461,461,461,6
|
|
20240315,120500,71116297,461,462,462,461,184
|
|
20240315,120400,71031384,461,461,461,461,0
|
|
20240315,120300,71031384,461,461,461,461,0
|
|
20240315,120200,71031384,461,461,461,461,20
|
|
20240315,120100,71022164,460,460,460,460,0
|
|
20240315,120000,71022164,460,460,460,460,655
|
|
20240315,115900,70720864,460,460,460,460,0
|
|
20240315,115800,70720864,460,460,460,460,22
|
|
20240315,115700,70710744,460,460,460,460,24
|
|
20240315,115600,70699704,459,461,461,459,634
|
|
20240315,115500,70408532,460,460,460,460,16
|
|
20240315,115400,70401172,458,458,458,458,0
|
|
20240315,115300,70401172,458,458,458,458,552
|
|
20240315,115200,70148356,459,459,459,459,442
|
|
20240315,115100,69945478,458,458,458,458,0
|
|
20240315,115000,69945478,458,459,459,458,368
|
|
20240315,114900,69776825,460,459,460,459,75
|
|
20240315,114800,69742346,459,459,459,459,20
|
|
20240315,114700,69733166,458,460,460,458,553
|
|
20240315,114600,69479890,458,458,458,458,0
|
|
20240315,114500,69479890,458,458,458,458,0
|
|
20240315,114400,69479890,458,457,458,457,3799
|
|
20240315,114300,67740500,457,457,457,457,0
|
|
20240315,114200,67740500,457,458,458,457,2765
|
|
20240315,114100,66475560,458,461,461,458,1501
|
|
20240315,114000,65788099,458,458,458,458,1551
|
|
20240315,113900,65077741,458,458,458,458,110
|
|
20240315,113800,65027361,458,458,458,458,500
|
|
20240315,113700,64798361,458,459,461,458,2188
|
|
20240315,113600,63795595,459,461,461,459,881
|
|
20240315,113500,63391210,459,459,459,459,0
|
|
20240315,113400,63391210,459,459,459,459,557
|
|
20240315,113300,63135547,459,459,459,459,0
|
|
20240315,113200,63135547,459,459,459,459,0
|
|
20240315,113100,63135547,459,460,460,459,752
|
|
20240315,113000,62790179,460,460,460,460,0
|
|
20240315,112900,62790179,460,460,460,460,100
|
|
20240315,112800,62744179,460,459,460,459,752
|
|
20240315,112700,62398811,459,459,459,459,0
|
|
20240315,112600,62398811,459,459,459,459,0
|
|
20240315,112500,62398811,459,459,459,459,0
|
|
20240315,112400,62398811,459,459,459,459,551
|
|
20240315,112300,62145902,459,459,459,459,0
|
|
20240315,112200,62145902,459,459,459,459,0
|
|
20240315,112100,62145902,459,460,460,459,622
|
|
20240315,112000,61860334,460,460,460,460,0
|
|
20240315,111900,61860334,460,460,460,460,28264
|
|
20240315,111800,48858894,460,460,461,460,754
|
|
20240315,111700,48511854,461,460,461,460,155
|
|
20240315,111600,48440404,461,461,461,461,2
|
|
20240315,111500,48439482,461,460,461,460,553
|
|
20240315,111400,48185101,461,461,461,461,12
|
|
20240315,111300,48179569,461,461,461,461,0
|
|
20240315,111200,48179569,461,461,461,461,5
|
|
20240315,111100,48177264,461,461,461,461,0
|
|
20240315,111000,48177264,461,461,461,461,500
|
|
20240315,110900,47946764,461,461,461,461,1327
|
|
20240315,110800,47335017,461,461,461,461,165
|
|
20240315,110700,47258952,461,461,461,461,0
|
|
20240315,110600,47258952,461,461,461,461,0
|
|
20240315,110500,47258952,461,461,461,461,552
|
|
20240315,110400,47004480,461,461,461,461,0
|
|
20240315,110300,47004480,461,461,461,461,0
|
|
20240315,110200,47004480,461,461,461,461,1355
|
|
20240315,110100,46379825,462,462,462,462,105
|
|
20240315,110000,46331315,461,461,461,461,0
|
|
20240315,105900,46331315,461,461,461,461,553
|
|
20240315,105800,46076382,462,462,462,462,0
|
|
20240315,105700,46076382,462,462,462,462,0
|
|
20240315,105600,46076382,462,463,463,462,240
|
|
20240315,105500,45965450,463,463,464,463,6
|
|
20240315,105400,45962671,463,463,463,463,9
|
|
20240315,105300,45958504,462,461,462,461,651
|
|
20240315,105200,45658293,462,462,462,462,0
|
|
20240315,105100,45658293,462,462,462,462,242
|
|
20240315,105000,45546489,461,461,461,461,0
|
|
20240315,104900,45546489,461,461,461,461,552
|
|
20240315,104800,45292017,462,462,462,462,0
|
|
20240315,104700,45292017,462,462,462,462,153
|
|
20240315,104600,45221331,462,462,462,462,150
|
|
20240315,104500,45152031,461,461,461,461,0
|
|
20240315,104400,45152031,461,462,462,461,5782
|
|
20240315,104300,42486336,462,462,462,462,552
|
|
20240315,104200,42231312,462,462,462,462,0
|
|
20240315,104100,42231312,462,462,462,462,0
|
|
20240315,104000,42231312,462,462,462,462,552
|
|
20240315,103900,41976288,463,463,463,463,1
|
|
20240315,103800,41975825,463,462,463,462,101
|
|
20240315,103700,41929162,462,462,462,462,551
|
|
20240315,103600,41674600,464,462,464,461,500
|
|
20240315,103500,41443056,461,461,461,461,0
|
|
20240315,103400,41443056,461,462,462,461,553
|
|
20240315,103300,41187571,464,464,464,464,0
|
|
20240315,103200,41187571,464,464,464,464,500
|
|
20240315,103100,40955571,463,463,463,463,500
|
|
20240315,103000,40724071,461,462,462,461,1102
|
|
20240315,102900,40215498,461,461,461,461,0
|
|
20240315,102800,40215498,461,461,461,461,998
|
|
20240315,102700,39755420,462,462,462,462,1
|
|
20240315,102600,39754958,462,462,462,462,218
|
|
20240315,102500,39654242,462,462,462,462,6
|
|
20240315,102400,39651470,462,462,462,462,552
|
|
20240315,102300,39396446,462,462,462,462,0
|
|
20240315,102200,39396446,462,463,463,462,7
|
|
20240315,102100,39393210,462,461,462,461,561
|
|
20240315,102000,39134579,461,461,461,461,2891
|
|
20240315,101900,37801828,461,461,461,461,0
|
|
20240315,101800,37801828,461,461,461,461,552
|
|
20240315,101700,37547356,462,462,462,462,109
|
|
20240315,101600,37496998,462,462,462,462,412
|
|
20240315,101500,37306654,461,461,461,461,500
|
|
20240315,101400,37076154,461,462,462,461,552
|
|
20240315,101300,36821681,461,461,461,461,1
|
|
20240315,101200,36821220,461,461,461,461,0
|
|
20240315,101100,36821220,461,461,461,461,552
|
|
20240315,101000,36566748,462,462,462,462,0
|
|
20240315,100900,36566748,462,462,462,462,1
|
|
20240315,100800,36566286,461,461,461,461,552
|
|
20240315,100700,36311814,462,462,462,462,7
|
|
20240315,100600,36308580,462,462,462,462,6
|
|
20240315,100500,36305808,462,462,462,462,124
|
|
20240315,100400,36248520,464,464,464,464,1
|
|
20240315,100300,36248056,464,464,464,464,0
|
|
20240315,100200,36248056,464,461,464,461,553
|
|
20240315,100100,35993120,464,464,464,464,1
|
|
20240315,100000,35992656,462,462,462,462,0
|
|
20240315,095900,35992656,462,462,462,462,607
|
|
20240315,095800,35712222,462,462,462,462,0
|
|
20240315,095700,35712222,462,462,462,462,370
|
|
20240315,095600,35541282,462,462,462,462,130
|
|
20240315,095500,35481222,462,462,462,462,552
|
|
20240315,095400,35226198,462,464,464,462,146
|
|
20240315,095300,35158627,464,464,464,464,34
|
|
20240315,095200,35142851,464,462,464,462,557
|
|
20240315,095100,34885507,463,465,465,463,41
|
|
20240315,095000,34866457,465,465,465,465,3
|
|
20240315,094900,34865062,461,462,462,461,2950
|
|
20240315,094800,33504812,461,461,461,461,0
|
|
20240315,094700,33504812,461,462,462,461,10000
|
|
20240315,094600,28892625,462,462,462,462,552
|
|
20240315,094500,28637601,465,465,465,465,100
|
|
20240315,094400,28591101,465,465,465,465,7
|
|
20240315,094300,28587846,465,462,465,462,555
|
|
20240315,094200,28331424,465,465,465,465,0
|
|
20240315,094100,28331424,465,465,465,462,30
|
|
20240315,094000,28317477,465,464,465,461,231
|
|
20240315,093900,28210522,462,465,465,461,2455
|
|
20240315,093800,27078203,461,461,461,461,0
|
|
20240315,093700,27078203,461,462,462,461,10000
|
|
20240315,093600,22465742,466,463,466,462,800
|
|
20240315,093500,22095428,463,463,463,463,0
|
|
20240315,093400,22095428,463,463,463,463,0
|
|
20240315,093300,22095428,463,463,463,463,551
|
|
20240315,093200,21840315,468,468,468,462,2421
|
|
20240315,093100,20719381,463,463,463,463,0
|
|
20240315,093000,20719381,463,463,463,463,552
|
|
20240315,092900,20463805,466,465,466,465,403
|
|
20240315,092800,20276256,466,466,466,466,0
|
|
20240315,092700,20276256,466,463,466,463,552
|
|
20240315,092600,20020677,463,462,463,462,2651
|
|
20240315,092500,18793465,462,462,462,462,106
|
|
20240315,092400,18744493,461,461,463,461,882
|
|
20240315,092300,18337291,462,462,462,461,1215
|
|
20240315,092200,17776524,461,460,461,460,8143
|
|
20240315,092100,14030158,460,463,463,460,10697
|
|
20240315,092000,9106946,463,463,463,463,207
|
|
20240315,091900,9011105,460,465,465,460,10000
|
|
20240315,091800,4398704,465,465,465,465,1655
|
|
20240315,091700,3629129,466,466,466,466,0
|
|
20240315,091600,3629129,466,466,466,466,162
|
|
20240315,091500,3553637,466,466,466,466,47
|
|
20240315,091400,3531735,466,466,466,466,500
|
|
20240315,091300,3298735,466,465,466,465,508
|
|
20240315,091200,3062215,467,467,467,467,112
|
|
20240315,091100,3009911,467,467,467,467,7
|
|
20240315,091000,3006642,466,465,466,465,554
|
|
20240315,090900,2748686,465,465,465,465,484
|
|
20240315,090800,2523626,465,465,465,465,2721
|
|
20240315,090700,1258361,466,466,466,466,0
|
|
20240315,090600,1258361,466,466,466,466,198
|
|
20240315,090500,1166093,465,467,467,465,310
|
|
20240315,090400,1021791,468,468,468,468,171
|
|
20240315,090300,941763,465,465,465,465,207
|
|
20240315,090200,845508,470,470,470,470,0
|
|
20240315,090100,845508,470,470,470,470,0
|
|
20240315,090000,845508,470,465,470,465,1783
|