586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184300,51222191,458,458,458,458,2236
|
|
20240319,184200,51222191,458,458,458,458,0
|
|
20240319,184100,51222191,458,458,458,458,0
|
|
20240319,184000,51222191,458,458,458,458,0
|
|
20240319,183900,51222191,458,458,458,458,0
|
|
20240319,183800,51222191,458,458,458,458,0
|
|
20240319,183700,51222191,458,458,458,458,0
|
|
20240319,183600,51222191,458,458,458,458,0
|
|
20240319,183500,51222191,458,458,458,458,0
|
|
20240319,183400,51222191,458,458,458,458,0
|
|
20240319,183300,51222191,458,458,458,458,0
|
|
20240319,183200,51222191,458,458,458,458,0
|
|
20240319,183100,51222191,458,458,458,458,0
|
|
20240319,183000,51222191,458,458,458,458,0
|
|
20240319,182900,51222191,458,458,458,458,0
|
|
20240319,182800,51222191,458,458,458,458,0
|
|
20240319,182700,51222191,458,458,458,458,0
|
|
20240319,182600,51222191,458,458,458,458,0
|
|
20240319,182500,51222191,458,458,458,458,0
|
|
20240319,182400,51222191,458,458,458,458,0
|
|
20240319,182300,51222191,458,458,458,458,0
|
|
20240319,182200,51222191,458,458,458,458,0
|
|
20240319,182100,51222191,458,458,458,458,0
|
|
20240319,182000,51222191,458,458,458,458,0
|
|
20240319,181900,51222191,458,458,458,458,0
|
|
20240319,181800,51222191,458,458,458,458,0
|
|
20240319,181700,51222191,458,458,458,458,0
|
|
20240319,181600,51222191,458,458,458,458,0
|
|
20240319,181500,51222191,458,458,458,458,0
|
|
20240319,181400,51222191,458,458,458,458,0
|
|
20240319,181300,51222191,458,458,458,458,2236
|
|
20240319,181200,51222191,458,458,458,458,0
|
|
20240319,181100,51222191,458,458,458,458,0
|
|
20240319,181000,51222191,458,458,458,458,0
|
|
20240319,180900,51222191,458,458,458,458,0
|
|
20240319,180800,51222191,458,458,458,458,0
|
|
20240319,180700,51222191,458,458,458,458,0
|
|
20240319,180600,51222191,458,458,458,458,0
|
|
20240319,180500,51222191,458,458,458,458,0
|
|
20240319,180400,51222191,458,458,458,458,0
|
|
20240319,180300,51222191,458,458,458,458,0
|
|
20240319,180200,51222191,458,458,458,458,0
|
|
20240319,180100,51222191,458,458,458,458,0
|
|
20240319,180000,51222191,458,458,458,458,0
|
|
20240319,175900,51222191,458,458,458,458,0
|
|
20240319,175800,51222191,458,458,458,458,0
|
|
20240319,175700,51222191,458,458,458,458,0
|
|
20240319,175600,51222191,458,458,458,458,0
|
|
20240319,175500,51222191,458,458,458,458,0
|
|
20240319,175400,51222191,458,458,458,458,0
|
|
20240319,175300,51222191,458,458,458,458,0
|
|
20240319,175200,51222191,458,458,458,458,0
|
|
20240319,175100,51222191,458,458,458,458,0
|
|
20240319,175000,51222191,458,458,458,458,0
|
|
20240319,174900,51222191,458,458,458,458,0
|
|
20240319,174800,51222191,458,458,458,458,0
|
|
20240319,174700,51222191,458,458,458,458,0
|
|
20240319,174600,51222191,458,458,458,458,0
|
|
20240319,174500,51222191,458,458,458,458,0
|
|
20240319,174400,51222191,458,458,458,458,0
|
|
20240319,174300,51222191,458,458,458,458,2236
|
|
20240319,174200,51222191,458,458,458,458,0
|
|
20240319,174100,51222191,458,458,458,458,0
|
|
20240319,174000,51222191,458,458,458,458,0
|
|
20240319,173900,51222191,458,458,458,458,0
|
|
20240319,173800,51222191,458,458,458,458,0
|
|
20240319,173700,51222191,458,458,458,458,0
|
|
20240319,173600,51222191,458,458,458,458,0
|
|
20240319,173500,51222191,458,458,458,458,0
|
|
20240319,173400,51222191,458,458,458,458,0
|
|
20240319,173300,51222191,458,458,458,458,0
|
|
20240319,173200,51222191,458,458,458,458,0
|
|
20240319,173100,51222191,458,458,458,458,0
|
|
20240319,173000,51222191,458,458,458,458,0
|
|
20240319,172900,51222191,458,458,458,458,0
|
|
20240319,172800,51222191,458,458,458,458,0
|
|
20240319,172700,51222191,458,458,458,458,0
|
|
20240319,172600,51222191,458,458,458,458,0
|
|
20240319,172500,51222191,458,458,458,458,0
|
|
20240319,172400,51222191,458,458,458,458,0
|
|
20240319,172300,51222191,458,458,458,458,0
|
|
20240319,172200,51222191,458,458,458,458,0
|
|
20240319,172100,51222191,458,458,458,458,0
|
|
20240319,172000,51222191,458,458,458,458,0
|
|
20240319,171900,51222191,458,458,458,458,0
|
|
20240319,171800,51222191,458,458,458,458,0
|
|
20240319,171700,51222191,458,458,458,458,0
|
|
20240319,171600,51222191,458,458,458,458,0
|
|
20240319,171500,51222191,458,458,458,458,0
|
|
20240319,171400,51222191,458,458,458,458,0
|
|
20240319,171300,51222191,458,458,458,458,2236
|
|
20240319,171200,51222191,458,458,458,458,0
|
|
20240319,171100,51222191,458,458,458,458,0
|
|
20240319,171000,51222191,458,458,458,458,0
|
|
20240319,170900,51222191,458,458,458,458,0
|
|
20240319,170800,51222191,458,458,458,458,0
|
|
20240319,170700,51222191,458,458,458,458,0
|
|
20240319,170600,51222191,458,458,458,458,0
|
|
20240319,170500,51222191,458,458,458,458,0
|
|
20240319,170400,51222191,458,458,458,458,0
|
|
20240319,170300,51222191,458,458,458,458,0
|
|
20240319,170200,51222191,458,458,458,458,0
|
|
20240319,170100,51222191,458,458,458,458,0
|
|
20240319,170000,51222191,458,458,458,458,0
|
|
20240319,165900,51222191,458,458,458,458,0
|
|
20240319,165800,51222191,458,458,458,458,0
|
|
20240319,165700,51222191,458,458,458,458,0
|
|
20240319,165600,51222191,458,458,458,458,0
|
|
20240319,165500,51222191,458,458,458,458,0
|
|
20240319,165400,51222191,458,458,458,458,0
|
|
20240319,165300,51222191,458,458,458,458,0
|
|
20240319,165200,51222191,458,458,458,458,0
|
|
20240319,165100,51222191,458,458,458,458,0
|
|
20240319,165000,51222191,458,458,458,458,0
|
|
20240319,164900,51222191,458,458,458,458,0
|
|
20240319,164800,51222191,458,458,458,458,0
|
|
20240319,164700,51222191,458,458,458,458,0
|
|
20240319,164600,51222191,458,458,458,458,0
|
|
20240319,164500,51222191,458,458,458,458,0
|
|
20240319,164400,51222191,458,458,458,458,0
|
|
20240319,164300,51222191,458,458,458,458,2236
|
|
20240319,164200,51222191,458,458,458,458,0
|
|
20240319,164100,51222191,458,458,458,458,0
|
|
20240319,164000,51222191,458,458,458,458,0
|
|
20240319,163900,51222191,458,458,458,458,0
|
|
20240319,163800,51222191,458,458,458,458,0
|
|
20240319,163700,51222191,458,458,458,458,0
|
|
20240319,163600,51222191,458,458,458,458,0
|
|
20240319,163500,51222191,458,458,458,458,0
|
|
20240319,163400,51222191,458,458,458,458,0
|
|
20240319,163300,51222191,458,458,458,458,0
|
|
20240319,163200,51222191,458,458,458,458,0
|
|
20240319,163100,51222191,458,458,458,458,0
|
|
20240319,163000,51222191,458,458,458,458,0
|
|
20240319,162900,51222191,458,458,458,458,0
|
|
20240319,162800,51222191,458,458,458,458,0
|
|
20240319,162700,51222191,458,458,458,458,0
|
|
20240319,162600,51222191,458,458,458,458,0
|
|
20240319,162500,51222191,458,458,458,458,0
|
|
20240319,162400,51222191,458,458,458,458,0
|
|
20240319,162300,51222191,458,458,458,458,0
|
|
20240319,162200,51222191,458,458,458,458,0
|
|
20240319,162100,51222191,458,458,458,458,0
|
|
20240319,162000,51222191,458,458,458,458,0
|
|
20240319,161900,51222191,458,458,458,458,0
|
|
20240319,161800,51222191,458,458,458,458,0
|
|
20240319,161700,51222191,458,458,458,458,0
|
|
20240319,161600,51222191,458,458,458,458,0
|
|
20240319,161500,51222191,458,458,458,458,0
|
|
20240319,161400,51222191,458,458,458,458,0
|
|
20240319,161300,51222191,458,458,458,458,2236
|
|
20240319,161200,51222191,458,458,458,458,0
|
|
20240319,161100,51222191,458,458,458,458,0
|
|
20240319,161000,51222191,458,458,458,458,0
|
|
20240319,160900,51222191,458,458,458,458,0
|
|
20240319,160800,51222191,458,458,458,458,0
|
|
20240319,160700,51222191,458,458,458,458,0
|
|
20240319,160600,51222191,458,458,458,458,0
|
|
20240319,160500,51222191,458,458,458,458,0
|
|
20240319,160400,51222191,458,458,458,458,0
|
|
20240319,160300,51222191,458,458,458,458,0
|
|
20240319,160200,51222191,458,458,458,458,0
|
|
20240319,160100,51222191,458,458,458,458,0
|
|
20240319,160000,51222191,458,458,458,458,0
|
|
20240319,155900,51222191,458,458,458,458,0
|
|
20240319,155800,51222191,458,458,458,458,0
|
|
20240319,155700,51222191,458,458,458,458,0
|
|
20240319,155600,51222191,458,458,458,458,0
|
|
20240319,155500,51222191,458,458,458,458,0
|
|
20240319,155400,51222191,458,458,458,458,0
|
|
20240319,155300,51222191,458,458,458,458,0
|
|
20240319,155200,51222191,458,458,458,458,0
|
|
20240319,155100,51222191,458,458,458,458,0
|
|
20240319,155000,51222191,458,458,458,458,0
|
|
20240319,154900,51222191,458,458,458,458,0
|
|
20240319,154800,51222191,458,458,458,458,0
|
|
20240319,154700,51222191,458,458,458,458,0
|
|
20240319,154600,51222191,458,458,458,458,0
|
|
20240319,154500,51222191,458,458,458,458,0
|
|
20240319,154400,51222191,458,458,458,458,0
|
|
20240319,154300,51222191,458,458,458,458,2236
|
|
20240319,154200,51222191,458,458,458,458,0
|
|
20240319,154100,51222191,458,458,458,458,0
|
|
20240319,154000,51222191,458,458,458,458,0
|
|
20240319,153900,51222191,458,458,458,458,0
|
|
20240319,153800,51222191,458,458,458,458,0
|
|
20240319,153700,51222191,458,458,458,458,0
|
|
20240319,153600,51222191,458,458,458,458,0
|
|
20240319,153500,51222191,458,458,458,458,0
|
|
20240319,153400,51222191,458,458,458,458,0
|
|
20240319,153300,51222191,458,458,458,458,0
|
|
20240319,153200,51222191,458,458,458,458,0
|
|
20240319,153100,51222191,458,458,458,458,0
|
|
20240319,153000,51222191,458,458,458,458,2236
|
|
20240319,152900,50198103,461,461,461,461,0
|
|
20240319,152800,50198103,461,461,461,461,0
|
|
20240319,152700,50198103,461,461,461,461,0
|
|
20240319,152600,50198103,461,461,461,461,0
|
|
20240319,152500,50198103,461,461,461,461,0
|
|
20240319,152400,50198103,461,461,461,461,0
|
|
20240319,152300,50198103,461,461,461,461,0
|
|
20240319,152200,50198103,461,461,461,461,0
|
|
20240319,152100,50198103,461,461,461,461,0
|
|
20240319,152000,50198103,461,461,461,461,0
|
|
20240319,151900,50198103,461,461,461,461,4000
|
|
20240319,151800,48354103,461,461,461,461,1
|
|
20240319,151700,48353642,458,458,458,458,0
|
|
20240319,151600,48353642,458,458,458,458,0
|
|
20240319,151500,48353642,458,458,458,458,0
|
|
20240319,151400,48353642,458,458,458,458,0
|
|
20240319,151300,48353642,458,458,458,458,20
|
|
20240319,151200,48344482,457,457,457,457,0
|
|
20240319,151100,48344482,457,457,457,457,2
|
|
20240319,151000,48343568,456,457,457,456,105
|
|
20240319,150900,48295683,458,458,458,458,0
|
|
20240319,150800,48295683,458,458,458,458,0
|
|
20240319,150700,48295683,458,458,458,458,85
|
|
20240319,150600,48256753,458,458,458,458,5
|
|
20240319,150500,48254463,460,460,460,460,0
|
|
20240319,150400,48254463,460,460,460,460,0
|
|
20240319,150300,48254463,460,460,460,460,0
|
|
20240319,150200,48254463,460,460,460,460,1
|
|
20240319,150100,48254003,456,456,456,456,10
|
|
20240319,150000,48249443,456,456,456,456,10
|
|
20240319,145900,48244883,456,456,456,456,50
|
|
20240319,145800,48222083,457,457,457,457,0
|
|
20240319,145700,48222083,457,457,457,457,1
|
|
20240319,145600,48221626,456,456,456,456,602
|
|
20240319,145500,47947114,457,457,457,457,0
|
|
20240319,145400,47947114,457,457,457,457,0
|
|
20240319,145300,47947114,457,457,457,457,0
|
|
20240319,145200,47947114,457,457,457,457,50
|
|
20240319,145100,47924264,457,457,457,457,500
|
|
20240319,145000,47695764,456,457,457,456,21
|
|
20240319,144900,47686186,456,456,456,456,198
|
|
20240319,144800,47595898,457,456,457,456,359
|
|
20240319,144700,47432094,456,456,456,456,0
|
|
20240319,144600,47432094,456,456,456,456,120
|
|
20240319,144500,47377374,456,456,456,456,0
|
|
20240319,144400,47377374,456,456,456,456,244
|
|
20240319,144300,47266110,456,456,456,456,135
|
|
20240319,144200,47204550,456,456,456,456,0
|
|
20240319,144100,47204550,456,456,456,456,211
|
|
20240319,144000,47108334,456,456,456,456,0
|
|
20240319,143900,47108334,456,456,456,456,167
|
|
20240319,143800,47032182,456,456,456,456,280
|
|
20240319,143700,46904502,456,456,456,456,0
|
|
20240319,143600,46904502,456,456,456,456,99
|
|
20240319,143500,46859358,456,456,456,456,0
|
|
20240319,143400,46859358,456,457,457,456,286
|
|
20240319,143300,46728931,456,456,456,456,104
|
|
20240319,143200,46681507,456,456,456,456,0
|
|
20240319,143100,46681507,456,456,456,456,277
|
|
20240319,143000,46555195,456,456,456,456,0
|
|
20240319,142900,46555195,456,456,456,456,102
|
|
20240319,142800,46508683,457,457,457,457,0
|
|
20240319,142700,46508683,457,457,457,457,94
|
|
20240319,142600,46465725,456,456,456,456,157
|
|
20240319,142500,46394133,457,457,457,457,460
|
|
20240319,142400,46183913,457,457,457,457,190
|
|
20240319,142300,46097083,457,457,457,457,0
|
|
20240319,142200,46097083,457,457,457,457,188
|
|
20240319,142100,46011167,457,457,457,457,236
|
|
20240319,142000,45903315,457,457,457,457,0
|
|
20240319,141900,45903315,457,457,457,457,143
|
|
20240319,141800,45837964,457,457,457,457,0
|
|
20240319,141700,45837964,457,457,457,457,197
|
|
20240319,141600,45747935,457,457,457,457,182
|
|
20240319,141500,45664761,459,459,459,459,4
|
|
20240319,141400,45662925,457,457,457,457,237
|
|
20240319,141300,45554616,457,457,457,457,0
|
|
20240319,141200,45554616,457,457,457,457,142
|
|
20240319,141100,45489722,457,457,457,457,0
|
|
20240319,141000,45489722,457,457,457,457,221
|
|
20240319,140900,45388725,457,457,457,457,158
|
|
20240319,140800,45316519,457,457,457,457,0
|
|
20240319,140700,45316519,457,458,458,457,944
|
|
20240319,140600,44884384,458,458,458,458,300
|
|
20240319,140500,44746984,458,459,459,458,1109
|
|
20240319,140400,44238114,458,458,458,458,205
|
|
20240319,140300,44144224,458,458,458,458,0
|
|
20240319,140200,44144224,458,458,458,458,174
|
|
20240319,140100,44064532,458,458,458,458,0
|
|
20240319,140000,44064532,458,458,458,458,222
|
|
20240319,135900,43962856,459,458,459,458,159
|
|
20240319,135800,43890032,459,459,459,459,50
|
|
20240319,135700,43867082,458,458,458,458,194
|
|
20240319,135600,43778230,458,458,458,458,137
|
|
20240319,135500,43715484,458,458,458,458,185
|
|
20240319,135400,43630754,459,458,459,458,80
|
|
20240319,135300,43594084,458,459,459,458,451
|
|
20240319,135200,43387326,458,458,458,458,428
|
|
20240319,135100,43191302,458,458,458,458,0
|
|
20240319,135000,43191302,458,458,458,458,201
|
|
20240319,134900,43099244,458,458,458,458,0
|
|
20240319,134800,43099244,458,458,458,458,177
|
|
20240319,134700,43018178,458,458,458,458,281
|
|
20240319,134600,42889480,458,458,458,458,0
|
|
20240319,134500,42889480,458,458,458,458,98
|
|
20240319,134400,42844596,458,458,458,458,0
|
|
20240319,134300,42844596,458,458,458,458,239
|
|
20240319,134200,42735134,458,458,458,458,140
|
|
20240319,134100,42671014,458,458,458,458,0
|
|
20240319,134000,42671014,458,458,458,458,226
|
|
20240319,133900,42567506,458,458,458,458,0
|
|
20240319,133800,42567506,458,458,458,458,153
|
|
20240319,133700,42497432,459,459,459,459,4
|
|
20240319,133600,42495596,458,458,458,458,213
|
|
20240319,133500,42398042,458,458,458,458,166
|
|
20240319,133400,42322014,458,458,458,458,0
|
|
20240319,133300,42322014,458,458,458,458,303
|
|
20240319,133200,42183240,458,458,458,458,0
|
|
20240319,133100,42183240,458,458,458,458,133
|
|
20240319,133000,42122326,459,458,459,458,458
|
|
20240319,132900,41912352,458,458,458,458,518
|
|
20240319,132800,41675108,457,457,457,457,431
|
|
20240319,132700,41478141,457,457,457,457,0
|
|
20240319,132600,41478141,457,457,457,457,275
|
|
20240319,132500,41352466,457,457,457,457,104
|
|
20240319,132400,41304938,457,457,457,457,0
|
|
20240319,132300,41304938,457,457,457,457,270
|
|
20240319,132200,41181548,460,460,460,460,0
|
|
20240319,132100,41181548,460,457,460,457,112
|
|
20240319,132000,41130355,457,457,457,457,0
|
|
20240319,131900,41130355,457,457,457,457,268
|
|
20240319,131800,41007879,457,457,457,457,111
|
|
20240319,131700,40957152,457,457,457,457,0
|
|
20240319,131600,40957152,457,457,457,457,196
|
|
20240319,131500,40867580,457,457,457,457,0
|
|
20240319,131400,40867580,457,460,460,457,213
|
|
20240319,131300,40770149,457,457,457,457,219
|
|
20240319,131200,40670066,457,457,457,457,0
|
|
20240319,131100,40670066,457,457,457,457,228
|
|
20240319,131000,40565870,457,457,457,457,138
|
|
20240319,130900,40502804,457,457,457,457,231
|
|
20240319,130800,40397237,457,457,457,457,148
|
|
20240319,130700,40329601,457,457,457,457,0
|
|
20240319,130600,40329601,457,457,457,457,203
|
|
20240319,130500,40236830,460,458,460,458,3000
|
|
20240319,130400,38857752,457,457,457,457,176
|
|
20240319,130300,38777320,458,457,458,457,5002
|
|
20240319,130200,36491404,457,457,457,457,214
|
|
20240319,130100,36393606,457,457,457,457,165
|
|
20240319,130000,36318201,457,457,457,457,0
|
|
20240319,125900,36318201,457,457,457,457,198
|
|
20240319,125800,36227715,458,458,458,458,6
|
|
20240319,125700,36224967,457,457,457,457,181
|
|
20240319,125600,36142250,457,457,457,457,255
|
|
20240319,125500,36025715,457,457,457,457,0
|
|
20240319,125400,36025715,457,457,457,457,157
|
|
20240319,125300,35953966,457,457,457,457,171
|
|
20240319,125200,35875819,456,457,457,456,235
|
|
20240319,125100,35768658,456,456,456,456,145
|
|
20240319,125000,35702538,457,457,457,457,328
|
|
20240319,124900,35552642,456,456,456,456,274
|
|
20240319,124800,35427698,456,456,456,456,24
|
|
20240319,124700,35416754,456,456,456,456,105
|
|
20240319,124600,35368874,456,456,456,456,0
|
|
20240319,124500,35368874,456,456,456,456,546
|
|
20240319,124400,35119898,456,456,456,456,133
|
|
20240319,124300,35059250,456,456,456,456,0
|
|
20240319,124200,35059250,456,456,456,456,219
|
|
20240319,124100,34959386,458,457,459,457,269
|
|
20240319,124000,34836450,457,457,457,457,160
|
|
20240319,123900,34763330,459,457,459,457,229
|
|
20240319,123800,34658671,457,457,457,457,0
|
|
20240319,123700,34658671,457,457,457,457,358
|
|
20240319,123600,34495065,456,456,456,456,0
|
|
20240319,123500,34495065,456,456,456,456,230
|
|
20240319,123400,34390185,456,456,456,456,149
|
|
20240319,123300,34322241,457,457,457,457,0
|
|
20240319,123200,34322241,457,457,457,457,48
|
|
20240319,123100,34300305,457,457,457,457,252
|
|
20240319,123000,34185141,456,456,456,456,153
|
|
20240319,122900,34115373,457,457,457,457,0
|
|
20240319,122800,34115373,457,457,457,457,15
|
|
20240319,122700,34108518,457,457,457,457,809
|
|
20240319,122600,33738805,457,457,457,457,0
|
|
20240319,122500,33738805,457,457,457,457,215
|
|
20240319,122400,33640550,457,457,457,457,0
|
|
20240319,122300,33640550,457,457,457,457,165
|
|
20240319,122200,33565145,457,457,457,457,242
|
|
20240319,122100,33454551,457,457,457,457,0
|
|
20240319,122000,33454551,457,457,457,457,136
|
|
20240319,121900,33392399,457,457,457,457,0
|
|
20240319,121800,33392399,457,457,457,457,244
|
|
20240319,121700,33280891,457,457,457,457,135
|
|
20240319,121600,33219196,459,459,459,459,100
|
|
20240319,121500,33173296,457,457,457,457,282
|
|
20240319,121400,33044422,458,458,458,458,0
|
|
20240319,121300,33044422,458,458,458,457,108
|
|
20240319,121200,32995055,458,458,458,458,12
|
|
20240319,121100,32989559,457,458,458,457,256
|
|
20240319,121000,32872539,458,457,458,457,351
|
|
20240319,120900,32711932,457,457,457,457,0
|
|
20240319,120800,32711932,457,456,457,456,4990
|
|
20240319,120700,30431769,457,457,457,457,865
|
|
20240319,120600,30036464,457,457,457,457,112
|
|
20240319,120500,29985280,457,457,457,457,269
|
|
20240319,120400,29862347,457,457,457,457,0
|
|
20240319,120300,29862347,457,457,457,457,110
|
|
20240319,120200,29812077,457,457,457,457,0
|
|
20240319,120100,29812077,457,458,458,457,321
|
|
20240319,120000,29665280,457,457,457,457,157
|
|
20240319,115900,29593531,457,457,457,457,0
|
|
20240319,115800,29593531,457,457,457,457,209
|
|
20240319,115700,29498018,457,457,457,457,0
|
|
20240319,115600,29498018,457,457,457,457,170
|
|
20240319,115500,29420328,457,457,457,457,0
|
|
20240319,115400,29420328,457,459,459,457,829
|
|
20240319,115300,29040275,459,457,459,457,2250
|
|
20240319,115200,28009348,457,457,457,457,0
|
|
20240319,115100,28009348,457,457,457,457,224
|
|
20240319,115000,27906980,457,457,457,457,0
|
|
20240319,114900,27906980,457,457,457,457,155
|
|
20240319,114800,27836145,456,456,456,456,266
|
|
20240319,114700,27714849,456,456,456,456,0
|
|
20240319,114600,27714849,456,456,456,456,113
|
|
20240319,114500,27663321,456,456,456,456,0
|
|
20240319,114400,27663321,456,456,456,456,261
|
|
20240319,114300,27544305,456,456,456,456,3497
|
|
20240319,114200,25949673,456,456,456,456,0
|
|
20240319,114100,25949673,456,456,456,456,223
|
|
20240319,114000,25847985,456,456,456,456,0
|
|
20240319,113900,25847985,456,456,456,456,156
|
|
20240319,113800,25776849,458,456,458,456,223
|
|
20240319,113700,25675141,456,456,456,456,0
|
|
20240319,113600,25675141,456,456,456,456,166
|
|
20240319,113500,25599445,456,456,456,456,13
|
|
20240319,113400,25593517,456,456,456,456,1471
|
|
20240319,113300,24922741,456,456,456,456,0
|
|
20240319,113200,24922741,456,456,456,456,153
|
|
20240319,113100,24852973,456,456,456,456,218
|
|
20240319,113000,24753565,456,456,456,456,0
|
|
20240319,112900,24753565,456,456,456,456,161
|
|
20240319,112800,24680149,456,456,456,456,0
|
|
20240319,112700,24680149,456,456,456,456,221
|
|
20240319,112600,24579373,456,456,456,456,157
|
|
20240319,112500,24507781,456,456,456,456,0
|
|
20240319,112400,24507781,456,457,457,456,380
|
|
20240319,112300,24334401,457,457,457,457,120
|
|
20240319,112200,24279561,456,456,456,456,99
|
|
20240319,112100,24234417,456,456,456,456,222
|
|
20240319,112000,24133185,456,456,456,456,0
|
|
20240319,111900,24133185,456,456,456,456,157
|
|
20240319,111800,24061593,456,456,456,456,0
|
|
20240319,111700,24061593,456,456,456,456,190
|
|
20240319,111600,23974953,456,456,456,456,0
|
|
20240319,111500,23974953,456,456,456,456,374
|
|
20240319,111400,23804409,456,456,456,456,18
|
|
20240319,111300,23796201,455,456,456,455,1500
|
|
20240319,111200,23113337,457,457,457,457,1
|
|
20240319,111100,23112880,456,456,456,456,0
|
|
20240319,111000,23112880,456,456,456,456,202
|
|
20240319,110900,23020768,458,457,458,456,2183
|
|
20240319,110800,22025130,457,457,457,457,0
|
|
20240319,110700,22025130,457,457,457,457,213
|
|
20240319,110600,21927789,456,456,456,456,0
|
|
20240319,110500,21927789,456,456,456,456,166
|
|
20240319,110400,21852093,456,456,456,456,242
|
|
20240319,110300,21741741,457,457,457,457,100
|
|
20240319,110200,21696041,456,456,456,456,137
|
|
20240319,110100,21633569,456,456,456,456,0
|
|
20240319,110000,21633569,456,458,458,456,288
|
|
20240319,105900,21502141,456,456,456,456,0
|
|
20240319,105800,21502141,456,457,457,456,215
|
|
20240319,105700,21404027,457,457,457,457,5784
|
|
20240319,105600,18760739,457,457,457,457,0
|
|
20240319,105500,18760739,457,457,457,457,131
|
|
20240319,105400,18700872,457,457,457,457,0
|
|
20240319,105300,18700872,457,457,457,457,276
|
|
20240319,105200,18574740,458,457,458,457,104
|
|
20240319,105100,18527210,458,458,458,458,0
|
|
20240319,105000,18527210,458,457,458,457,286
|
|
20240319,104900,18396506,457,457,457,457,0
|
|
20240319,104800,18396506,457,457,457,457,95
|
|
20240319,104700,18353091,457,458,458,457,4833
|
|
20240319,104600,16139851,459,459,459,459,500
|
|
20240319,104500,15910351,459,458,459,458,111
|
|
20240319,104400,15859507,461,461,461,461,1
|
|
20240319,104300,15859046,458,458,458,458,436
|
|
20240319,104200,15659358,457,457,457,457,32
|
|
20240319,104100,15644734,457,457,457,457,123
|
|
20240319,104000,15588523,458,458,458,458,59
|
|
20240319,103900,15561501,458,458,458,458,0
|
|
20240319,103800,15561501,458,458,458,458,340
|
|
20240319,103700,15405781,458,458,458,458,1000
|
|
20240319,103600,14947781,457,457,457,457,198
|
|
20240319,103500,14857295,457,457,457,457,181
|
|
20240319,103400,14774578,456,456,456,456,0
|
|
20240319,103300,14774578,456,457,457,456,1220
|
|
20240319,103200,14217258,457,457,457,457,140
|
|
20240319,103100,14153278,457,457,457,457,18
|
|
20240319,103000,14145052,460,457,461,457,234
|
|
20240319,102900,14038104,461,461,461,461,1
|
|
20240319,102800,14037643,457,457,457,457,148
|
|
20240319,102700,13970007,457,457,457,457,3
|
|
20240319,102600,13968636,457,457,457,457,278
|
|
20240319,102500,13841590,456,456,456,456,0
|
|
20240319,102400,13841590,456,456,456,456,101
|
|
20240319,102300,13795534,456,456,456,456,198
|
|
20240319,102200,13705246,456,456,456,456,0
|
|
20240319,102100,13705246,456,456,456,456,181
|
|
20240319,102000,13622710,456,456,456,456,4710
|
|
20240319,101900,11474950,456,457,457,456,235
|
|
20240319,101800,11367779,457,457,457,457,155
|
|
20240319,101700,11296944,457,459,459,457,2674
|
|
20240319,101600,10074875,459,458,461,458,257
|
|
20240319,101500,9957165,457,457,457,457,0
|
|
20240319,101400,9957165,457,458,458,457,1123
|
|
20240319,101300,9443042,458,458,458,458,236
|
|
20240319,101200,9334954,459,460,460,459,29
|
|
20240319,101100,9321625,459,458,459,458,147
|
|
20240319,101000,9254295,458,458,458,458,1
|
|
20240319,100900,9253837,458,457,458,457,344
|
|
20240319,100800,9096527,457,457,457,457,700
|
|
20240319,100700,8776627,457,457,457,457,137
|
|
20240319,100600,8714018,457,458,458,457,2183
|
|
20240319,100500,7716378,458,458,458,458,202
|
|
20240319,100400,7623862,458,458,458,457,886
|
|
20240319,100300,7218177,458,458,459,458,21
|
|
20240319,100200,7208558,457,459,459,457,309
|
|
20240319,100100,7067299,459,458,459,457,114
|
|
20240319,100000,7015187,458,458,458,458,17
|
|
20240319,095900,7007401,457,457,457,457,279
|
|
20240319,095800,6879898,457,457,457,457,0
|
|
20240319,095700,6879898,457,457,457,457,499
|
|
20240319,095600,6651855,457,457,457,457,200
|
|
20240319,095500,6560455,457,457,457,457,0
|
|
20240319,095400,6560455,457,457,457,457,179
|
|
20240319,095300,6478652,457,457,457,457,0
|
|
20240319,095200,6478652,457,457,457,457,223
|
|
20240319,095100,6376741,458,458,458,458,1
|
|
20240319,095000,6376283,457,459,459,457,4482
|
|
20240319,094900,4323682,459,459,459,458,236
|
|
20240319,094800,4215579,458,458,458,458,0
|
|
20240319,094700,4215579,458,458,458,458,158
|
|
20240319,094600,4143215,461,458,461,458,13
|
|
20240319,094500,4137225,459,459,459,459,563
|
|
20240319,094400,3878808,459,459,459,459,150
|
|
20240319,094300,3809958,461,461,461,461,2
|
|
20240319,094200,3809036,461,459,461,459,234
|
|
20240319,094100,3701622,459,459,459,459,0
|
|
20240319,094000,3701622,459,462,462,459,150
|
|
20240319,093900,3632766,463,464,464,459,214
|
|
20240319,093800,3534502,459,464,464,459,605
|
|
20240319,093700,3256795,459,459,459,459,174
|
|
20240319,093600,3176929,460,459,460,459,223
|
|
20240319,093500,3074554,459,459,459,459,18
|
|
20240319,093400,3066292,458,458,458,458,0
|
|
20240319,093300,3066292,458,458,458,458,156
|
|
20240319,093200,2994844,458,458,458,458,189
|
|
20240319,093100,2908282,458,458,458,458,19
|
|
20240319,093000,2899580,458,458,458,458,447
|
|
20240319,092900,2694854,458,459,459,458,700
|
|
20240319,092800,2374243,459,459,459,459,1200
|
|
20240319,092700,1823443,459,459,459,459,1
|
|
20240319,092600,1822984,461,461,461,461,0
|
|
20240319,092500,1822984,461,461,461,461,284
|
|
20240319,092400,1692060,461,461,461,461,0
|
|
20240319,092300,1692060,461,461,461,461,0
|
|
20240319,092200,1692060,461,461,461,461,0
|
|
20240319,092100,1692060,461,461,461,461,0
|
|
20240319,092000,1692060,461,461,461,461,0
|
|
20240319,091900,1692060,461,461,461,461,1
|
|
20240319,091800,1691599,461,461,461,461,17
|
|
20240319,091700,1683762,460,460,460,459,40
|
|
20240319,091600,1665372,463,463,463,463,0
|
|
20240319,091500,1665372,463,463,463,463,0
|
|
20240319,091400,1665372,463,463,463,463,0
|
|
20240319,091300,1665372,463,463,463,463,76
|
|
20240319,091200,1630184,463,463,463,463,0
|
|
20240319,091100,1630184,463,463,463,463,0
|
|
20240319,091000,1630184,463,459,463,458,109
|
|
20240319,090900,1580125,464,463,464,458,139
|
|
20240319,090800,1516132,463,461,463,460,35
|
|
20240319,090700,1499981,460,460,460,460,80
|
|
20240319,090600,1463181,456,456,456,456,0
|
|
20240319,090500,1463181,456,456,456,456,0
|
|
20240319,090400,1463181,456,465,465,456,1445
|
|
20240319,090300,799566,464,464,464,464,5
|
|
20240319,090200,797246,465,465,465,465,0
|
|
20240319,090100,797246,465,464,465,461,661
|
|
20240319,090000,490888,464,468,468,464,1057
|