594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185100,70505077,485,485,485,485,5987
|
|
20240314,185000,70505077,485,485,485,485,0
|
|
20240314,184900,70505077,485,485,485,485,0
|
|
20240314,184800,70505077,485,485,485,485,0
|
|
20240314,184700,70505077,485,485,485,485,0
|
|
20240314,184600,70505077,485,485,485,485,0
|
|
20240314,184500,70505077,485,485,485,485,0
|
|
20240314,184400,70505077,485,485,485,485,0
|
|
20240314,184300,70505077,485,485,485,485,0
|
|
20240314,184200,70505077,485,485,485,485,0
|
|
20240314,184100,70505077,485,485,485,485,0
|
|
20240314,184000,70505077,485,485,485,485,0
|
|
20240314,183900,70505077,485,485,485,485,0
|
|
20240314,183800,70505077,485,485,485,485,0
|
|
20240314,183700,70505077,485,485,485,485,0
|
|
20240314,183600,70505077,485,485,485,485,0
|
|
20240314,183500,70505077,485,485,485,485,0
|
|
20240314,183400,70505077,485,485,485,485,0
|
|
20240314,183300,70505077,485,485,485,485,0
|
|
20240314,183200,70505077,485,485,485,485,0
|
|
20240314,183100,70505077,485,485,485,485,0
|
|
20240314,183000,70505077,485,485,485,485,0
|
|
20240314,182900,70505077,485,485,485,485,0
|
|
20240314,182800,70505077,485,485,485,485,0
|
|
20240314,182700,70505077,485,485,485,485,0
|
|
20240314,182600,70505077,485,485,485,485,0
|
|
20240314,182500,70505077,485,485,485,485,0
|
|
20240314,182400,70505077,485,485,485,485,0
|
|
20240314,182300,70505077,485,485,485,485,0
|
|
20240314,182200,70505077,485,485,485,485,0
|
|
20240314,182100,70505077,485,485,485,485,5987
|
|
20240314,182000,70505077,485,485,485,485,0
|
|
20240314,181900,70505077,485,485,485,485,0
|
|
20240314,181800,70505077,485,485,485,485,0
|
|
20240314,181700,70505077,485,485,485,485,0
|
|
20240314,181600,70505077,485,485,485,485,0
|
|
20240314,181500,70505077,485,485,485,485,0
|
|
20240314,181400,70505077,485,485,485,485,0
|
|
20240314,181300,70505077,485,485,485,485,0
|
|
20240314,181200,70505077,485,485,485,485,0
|
|
20240314,181100,70505077,485,485,485,485,0
|
|
20240314,181000,70505077,485,485,485,485,0
|
|
20240314,180900,70505077,485,485,485,485,0
|
|
20240314,180800,70505077,485,485,485,485,0
|
|
20240314,180700,70505077,485,485,485,485,0
|
|
20240314,180600,70505077,485,485,485,485,0
|
|
20240314,180500,70505077,485,485,485,485,0
|
|
20240314,180400,70505077,485,485,485,485,0
|
|
20240314,180300,70505077,485,485,485,485,0
|
|
20240314,180200,70505077,485,485,485,485,0
|
|
20240314,180100,70505077,485,485,485,485,0
|
|
20240314,180000,70505077,485,485,485,485,0
|
|
20240314,175900,70505077,485,485,485,485,0
|
|
20240314,175800,70505077,485,485,485,485,0
|
|
20240314,175700,70505077,485,485,485,485,0
|
|
20240314,175600,70505077,485,485,485,485,0
|
|
20240314,175500,70505077,485,485,485,485,0
|
|
20240314,175400,70505077,485,485,485,485,0
|
|
20240314,175300,70505077,485,485,485,485,0
|
|
20240314,175200,70505077,485,485,485,485,0
|
|
20240314,175100,70505077,485,485,485,485,5987
|
|
20240314,175000,70505077,485,485,485,485,0
|
|
20240314,174900,70505077,485,485,485,485,0
|
|
20240314,174800,70505077,485,485,485,485,0
|
|
20240314,174700,70505077,485,485,485,485,0
|
|
20240314,174600,70505077,485,485,485,485,0
|
|
20240314,174500,70505077,485,485,485,485,0
|
|
20240314,174400,70505077,485,485,485,485,0
|
|
20240314,174300,70505077,485,485,485,485,0
|
|
20240314,174200,70505077,485,485,485,485,0
|
|
20240314,174100,70505077,485,485,485,485,0
|
|
20240314,174000,70505077,485,485,485,485,0
|
|
20240314,173900,70505077,485,485,485,485,0
|
|
20240314,173800,70505077,485,485,485,485,0
|
|
20240314,173700,70505077,485,485,485,485,0
|
|
20240314,173600,70505077,485,485,485,485,0
|
|
20240314,173500,70505077,485,485,485,485,0
|
|
20240314,173400,70505077,485,485,485,485,0
|
|
20240314,173300,70505077,485,485,485,485,0
|
|
20240314,173200,70505077,485,485,485,485,0
|
|
20240314,173100,70505077,485,485,485,485,0
|
|
20240314,173000,70505077,485,485,485,485,0
|
|
20240314,172900,70505077,485,485,485,485,0
|
|
20240314,172800,70505077,485,485,485,485,0
|
|
20240314,172700,70505077,485,485,485,485,0
|
|
20240314,172600,70505077,485,485,485,485,0
|
|
20240314,172500,70505077,485,485,485,485,0
|
|
20240314,172400,70505077,485,485,485,485,0
|
|
20240314,172300,70505077,485,485,485,485,0
|
|
20240314,172200,70505077,485,485,485,485,0
|
|
20240314,172100,70505077,485,485,485,485,5987
|
|
20240314,172000,70505077,485,485,485,485,0
|
|
20240314,171900,70505077,485,485,485,485,0
|
|
20240314,171800,70505077,485,485,485,485,0
|
|
20240314,171700,70505077,485,485,485,485,0
|
|
20240314,171600,70505077,485,485,485,485,0
|
|
20240314,171500,70505077,485,485,485,485,0
|
|
20240314,171400,70505077,485,485,485,485,0
|
|
20240314,171300,70505077,485,485,485,485,0
|
|
20240314,171200,70505077,485,485,485,485,0
|
|
20240314,171100,70505077,485,485,485,485,0
|
|
20240314,171000,70505077,485,485,485,485,0
|
|
20240314,170900,70505077,485,485,485,485,0
|
|
20240314,170800,70505077,485,485,485,485,0
|
|
20240314,170700,70505077,485,485,485,485,0
|
|
20240314,170600,70505077,485,485,485,485,0
|
|
20240314,170500,70505077,485,485,485,485,0
|
|
20240314,170400,70505077,485,485,485,485,0
|
|
20240314,170300,70505077,485,485,485,485,0
|
|
20240314,170200,70505077,485,485,485,485,0
|
|
20240314,170100,70505077,485,485,485,485,0
|
|
20240314,170000,70505077,485,485,485,485,0
|
|
20240314,165900,70505077,485,485,485,485,0
|
|
20240314,165800,70505077,485,485,485,485,0
|
|
20240314,165700,70505077,485,485,485,485,0
|
|
20240314,165600,70505077,485,485,485,485,0
|
|
20240314,165500,70505077,485,485,485,485,0
|
|
20240314,165400,70505077,485,485,485,485,0
|
|
20240314,165300,70505077,485,485,485,485,0
|
|
20240314,165200,70505077,485,485,485,485,0
|
|
20240314,165100,70505077,485,485,485,485,5987
|
|
20240314,165000,70505077,485,485,485,485,0
|
|
20240314,164900,70505077,485,485,485,485,0
|
|
20240314,164800,70505077,485,485,485,485,0
|
|
20240314,164700,70505077,485,485,485,485,0
|
|
20240314,164600,70505077,485,485,485,485,0
|
|
20240314,164500,70505077,485,485,485,485,0
|
|
20240314,164400,70505077,485,485,485,485,0
|
|
20240314,164300,70505077,485,485,485,485,0
|
|
20240314,164200,70505077,485,485,485,485,0
|
|
20240314,164100,70505077,485,485,485,485,0
|
|
20240314,164000,70505077,485,485,485,485,0
|
|
20240314,163900,70505077,485,485,485,485,0
|
|
20240314,163800,70505077,485,485,485,485,0
|
|
20240314,163700,70505077,485,485,485,485,0
|
|
20240314,163600,70505077,485,485,485,485,0
|
|
20240314,163500,70505077,485,485,485,485,0
|
|
20240314,163400,70505077,485,485,485,485,0
|
|
20240314,163300,70505077,485,485,485,485,0
|
|
20240314,163200,70505077,485,485,485,485,0
|
|
20240314,163100,70505077,485,485,485,485,0
|
|
20240314,163000,70505077,485,485,485,485,0
|
|
20240314,162900,70505077,485,485,485,485,0
|
|
20240314,162800,70505077,485,485,485,485,0
|
|
20240314,162700,70505077,485,485,485,485,0
|
|
20240314,162600,70505077,485,485,485,485,0
|
|
20240314,162500,70505077,485,485,485,485,0
|
|
20240314,162400,70505077,485,485,485,485,0
|
|
20240314,162300,70505077,485,485,485,485,0
|
|
20240314,162200,70505077,485,485,485,485,0
|
|
20240314,162100,70505077,485,485,485,485,5987
|
|
20240314,162000,70505077,485,485,485,485,0
|
|
20240314,161900,70505077,485,485,485,485,0
|
|
20240314,161800,70505077,485,485,485,485,0
|
|
20240314,161700,70505077,485,485,485,485,0
|
|
20240314,161600,70505077,485,485,485,485,0
|
|
20240314,161500,70505077,485,485,485,485,0
|
|
20240314,161400,70505077,485,485,485,485,0
|
|
20240314,161300,70505077,485,485,485,485,0
|
|
20240314,161200,70505077,485,485,485,485,0
|
|
20240314,161100,70505077,485,485,485,485,0
|
|
20240314,161000,70505077,485,485,485,485,0
|
|
20240314,160900,70505077,485,485,485,485,0
|
|
20240314,160800,70505077,485,485,485,485,0
|
|
20240314,160700,70505077,485,485,485,485,0
|
|
20240314,160600,70505077,485,485,485,485,0
|
|
20240314,160500,70505077,485,485,485,485,0
|
|
20240314,160400,70505077,485,485,485,485,0
|
|
20240314,160300,70505077,485,485,485,485,0
|
|
20240314,160200,70505077,485,485,485,485,0
|
|
20240314,160100,70505077,485,485,485,485,0
|
|
20240314,160000,70505077,485,485,485,485,0
|
|
20240314,155900,70505077,485,485,485,485,0
|
|
20240314,155800,70505077,485,485,485,485,0
|
|
20240314,155700,70505077,485,485,485,485,0
|
|
20240314,155600,70505077,485,485,485,485,0
|
|
20240314,155500,70505077,485,485,485,485,0
|
|
20240314,155400,70505077,485,485,485,485,0
|
|
20240314,155300,70505077,485,485,485,485,0
|
|
20240314,155200,70505077,485,485,485,485,0
|
|
20240314,155100,70505077,485,485,485,485,5987
|
|
20240314,155000,70505077,485,485,485,485,0
|
|
20240314,154900,70505077,485,485,485,485,0
|
|
20240314,154800,70505077,485,485,485,485,0
|
|
20240314,154700,70505077,485,485,485,485,0
|
|
20240314,154600,70505077,485,485,485,485,0
|
|
20240314,154500,70505077,485,485,485,485,0
|
|
20240314,154400,70505077,485,485,485,485,0
|
|
20240314,154300,70505077,485,485,485,485,0
|
|
20240314,154200,70505077,485,485,485,485,0
|
|
20240314,154100,70505077,485,485,485,485,0
|
|
20240314,154000,70505077,485,485,485,485,0
|
|
20240314,153900,70505077,485,485,485,485,0
|
|
20240314,153800,70505077,485,485,485,485,0
|
|
20240314,153700,70505077,485,485,485,485,0
|
|
20240314,153600,70505077,485,485,485,485,0
|
|
20240314,153500,70505077,485,485,485,485,0
|
|
20240314,153400,70505077,485,485,485,485,0
|
|
20240314,153300,70505077,485,485,485,485,0
|
|
20240314,153200,70505077,485,485,485,485,0
|
|
20240314,153100,70505077,485,485,485,485,0
|
|
20240314,153000,70505077,485,485,485,485,5987
|
|
20240314,152900,67601382,485,485,485,485,0
|
|
20240314,152800,67601382,485,485,485,485,0
|
|
20240314,152700,67601382,485,485,485,485,0
|
|
20240314,152600,67601382,485,485,485,485,0
|
|
20240314,152500,67601382,485,485,485,485,0
|
|
20240314,152400,67601382,485,485,485,485,0
|
|
20240314,152300,67601382,485,485,485,485,0
|
|
20240314,152200,67601382,485,485,485,485,0
|
|
20240314,152100,67601382,485,485,485,485,0
|
|
20240314,152000,67601382,485,485,485,485,0
|
|
20240314,151900,67601382,485,484,485,484,333
|
|
20240314,151800,67439878,485,485,485,485,201
|
|
20240314,151700,67342393,484,484,484,484,0
|
|
20240314,151600,67342393,484,484,484,484,0
|
|
20240314,151500,67342393,484,484,484,484,0
|
|
20240314,151400,67342393,484,484,484,484,1
|
|
20240314,151300,67341909,484,484,484,484,41
|
|
20240314,151200,67322065,484,484,484,484,3
|
|
20240314,151100,67320613,484,484,484,484,563
|
|
20240314,151000,67048121,484,484,484,484,0
|
|
20240314,150900,67048121,484,484,484,484,0
|
|
20240314,150800,67048121,484,484,484,484,0
|
|
20240314,150700,67048121,484,484,484,484,448
|
|
20240314,150600,66831289,484,484,484,484,1
|
|
20240314,150500,66830805,485,484,485,484,17
|
|
20240314,150400,66822576,484,484,484,484,52
|
|
20240314,150300,66797408,485,485,485,485,0
|
|
20240314,150200,66797408,485,485,485,485,0
|
|
20240314,150100,66797408,485,485,485,485,0
|
|
20240314,150000,66797408,485,485,485,485,0
|
|
20240314,145900,66797408,485,485,485,485,0
|
|
20240314,145800,66797408,485,485,485,485,0
|
|
20240314,145700,66797408,485,485,485,485,1
|
|
20240314,145600,66796923,481,483,483,481,5353
|
|
20240314,145500,64220789,483,483,483,483,0
|
|
20240314,145400,64220789,483,483,483,483,502
|
|
20240314,145300,63978323,485,485,485,485,1
|
|
20240314,145200,63977838,484,484,484,484,37
|
|
20240314,145100,63959930,484,484,484,484,113
|
|
20240314,145000,63905238,485,485,485,485,103
|
|
20240314,144900,63855283,485,485,485,485,0
|
|
20240314,144800,63855283,485,485,485,485,952
|
|
20240314,144700,63393563,485,485,485,485,0
|
|
20240314,144600,63393563,485,485,485,485,0
|
|
20240314,144500,63393563,485,485,485,485,0
|
|
20240314,144400,63393563,485,485,485,484,4
|
|
20240314,144300,63391624,485,485,485,485,2000
|
|
20240314,144200,62421624,485,485,485,485,0
|
|
20240314,144100,62421624,485,485,485,485,38
|
|
20240314,144000,62403194,484,484,484,484,0
|
|
20240314,143900,62403194,484,484,484,484,0
|
|
20240314,143800,62403194,484,484,484,484,0
|
|
20240314,143700,62403194,484,484,484,484,0
|
|
20240314,143600,62403194,484,484,484,484,41
|
|
20240314,143500,62383350,484,484,484,484,4
|
|
20240314,143400,62381414,484,484,484,484,0
|
|
20240314,143300,62381414,484,484,484,484,6
|
|
20240314,143200,62378510,485,485,485,485,1
|
|
20240314,143100,62378025,484,484,484,484,9237
|
|
20240314,143000,57907317,484,484,484,484,500
|
|
20240314,142900,57665317,485,485,485,485,0
|
|
20240314,142800,57665317,485,485,485,485,865
|
|
20240314,142700,57245792,485,485,485,485,0
|
|
20240314,142600,57245792,485,485,485,485,0
|
|
20240314,142500,57245792,485,485,485,485,0
|
|
20240314,142400,57245792,485,485,485,485,0
|
|
20240314,142300,57245792,485,485,485,485,2
|
|
20240314,142200,57244822,485,485,485,485,0
|
|
20240314,142100,57244822,485,485,485,485,0
|
|
20240314,142000,57244822,485,485,485,485,0
|
|
20240314,141900,57244822,485,485,485,485,58
|
|
20240314,141800,57216692,485,485,485,485,0
|
|
20240314,141700,57216692,485,485,485,485,1460
|
|
20240314,141600,56508592,485,485,485,485,5
|
|
20240314,141500,56506167,485,485,485,485,0
|
|
20240314,141400,56506167,485,485,485,485,4
|
|
20240314,141300,56504227,485,485,485,485,0
|
|
20240314,141200,56504227,485,485,485,485,670
|
|
20240314,141100,56179277,487,487,487,487,22
|
|
20240314,141000,56168563,487,486,487,486,13
|
|
20240314,140900,56162240,486,486,486,486,0
|
|
20240314,140800,56162240,486,486,486,486,0
|
|
20240314,140700,56162240,486,486,486,486,20
|
|
20240314,140600,56152520,486,486,486,486,12
|
|
20240314,140500,56146688,486,486,486,486,0
|
|
20240314,140400,56146688,486,486,486,486,0
|
|
20240314,140300,56146688,486,486,486,486,0
|
|
20240314,140200,56146688,486,486,486,486,16
|
|
20240314,140100,56138912,486,486,486,486,0
|
|
20240314,140000,56138912,486,486,486,486,0
|
|
20240314,135900,56138912,486,486,486,486,120
|
|
20240314,135800,56080592,486,486,486,486,0
|
|
20240314,135700,56080592,486,486,486,486,0
|
|
20240314,135600,56080592,486,486,486,486,0
|
|
20240314,135500,56080592,486,486,486,486,0
|
|
20240314,135400,56080592,486,486,486,486,0
|
|
20240314,135300,56080592,486,486,486,486,0
|
|
20240314,135200,56080592,486,486,486,486,1
|
|
20240314,135100,56080106,484,484,484,484,0
|
|
20240314,135000,56080106,484,484,484,484,0
|
|
20240314,134900,56080106,484,484,484,484,0
|
|
20240314,134800,56080106,484,484,484,484,0
|
|
20240314,134700,56080106,484,485,485,484,5
|
|
20240314,134600,56077682,484,484,484,484,1
|
|
20240314,134500,56077198,485,485,485,485,800
|
|
20240314,134400,55689198,485,486,486,485,645
|
|
20240314,134300,55376372,485,485,485,485,2
|
|
20240314,134200,55375402,486,486,486,486,1
|
|
20240314,134100,55374916,484,484,484,484,0
|
|
20240314,134000,55374916,484,484,484,484,0
|
|
20240314,133900,55374916,484,484,484,484,0
|
|
20240314,133800,55374916,484,484,484,484,0
|
|
20240314,133700,55374916,484,484,484,484,0
|
|
20240314,133600,55374916,484,484,484,484,0
|
|
20240314,133500,55374916,484,484,484,484,0
|
|
20240314,133400,55374916,484,484,484,484,0
|
|
20240314,133300,55374916,484,484,484,484,0
|
|
20240314,133200,55374916,484,484,484,484,0
|
|
20240314,133100,55374916,484,484,484,484,0
|
|
20240314,133000,55374916,484,484,484,484,0
|
|
20240314,132900,55374916,484,484,484,484,500
|
|
20240314,132800,55132916,484,484,484,484,0
|
|
20240314,132700,55132916,484,484,484,484,0
|
|
20240314,132600,55132916,484,484,484,484,160
|
|
20240314,132500,55055476,484,484,484,484,0
|
|
20240314,132400,55055476,484,484,484,484,0
|
|
20240314,132300,55055476,484,484,484,484,0
|
|
20240314,132200,55055476,484,484,484,484,0
|
|
20240314,132100,55055476,484,485,485,484,2951
|
|
20240314,132000,53627182,486,486,486,486,0
|
|
20240314,131900,53627182,486,486,486,486,0
|
|
20240314,131800,53627182,486,486,486,486,1
|
|
20240314,131700,53626696,485,485,485,485,0
|
|
20240314,131600,53626696,485,485,485,485,0
|
|
20240314,131500,53626696,485,485,485,485,0
|
|
20240314,131400,53626696,485,485,485,485,0
|
|
20240314,131300,53626696,485,485,485,485,79
|
|
20240314,131200,53588381,485,485,485,485,222
|
|
20240314,131100,53480711,486,486,486,486,2
|
|
20240314,131000,53479739,485,485,485,485,0
|
|
20240314,130900,53479739,485,485,485,485,0
|
|
20240314,130800,53479739,485,485,485,485,0
|
|
20240314,130700,53479739,485,485,485,485,0
|
|
20240314,130600,53479739,485,485,485,485,280
|
|
20240314,130500,53343939,485,485,485,485,0
|
|
20240314,130400,53343939,485,485,485,485,0
|
|
20240314,130300,53343939,485,485,485,485,1
|
|
20240314,130200,53343454,484,484,484,484,0
|
|
20240314,130100,53343454,484,484,484,484,0
|
|
20240314,130000,53343454,484,484,484,484,0
|
|
20240314,125900,53343454,484,484,484,484,0
|
|
20240314,125800,53343454,484,484,484,484,0
|
|
20240314,125700,53343454,484,484,484,484,351
|
|
20240314,125600,53173570,485,485,485,485,0
|
|
20240314,125500,53173570,485,485,485,485,0
|
|
20240314,125400,53173570,485,485,485,485,0
|
|
20240314,125300,53173570,485,484,485,484,11
|
|
20240314,125200,53168236,485,485,485,485,1
|
|
20240314,125100,53167751,485,485,485,485,0
|
|
20240314,125000,53167751,485,485,485,485,0
|
|
20240314,124900,53167751,485,485,485,485,0
|
|
20240314,124800,53167751,485,485,485,485,2
|
|
20240314,124700,53166781,485,485,485,485,0
|
|
20240314,124600,53166781,485,485,485,485,0
|
|
20240314,124500,53166781,485,485,485,485,0
|
|
20240314,124400,53166781,485,485,485,485,0
|
|
20240314,124300,53166781,485,485,485,485,0
|
|
20240314,124200,53166781,485,485,485,485,0
|
|
20240314,124100,53166781,485,485,485,485,196
|
|
20240314,124000,53071721,485,485,485,485,0
|
|
20240314,123900,53071721,485,485,485,485,0
|
|
20240314,123800,53071721,485,485,485,485,0
|
|
20240314,123700,53071721,485,485,485,485,0
|
|
20240314,123600,53071721,485,485,485,485,2
|
|
20240314,123500,53070751,485,485,485,485,0
|
|
20240314,123400,53070751,485,485,485,485,3
|
|
20240314,123300,53069296,485,485,485,485,0
|
|
20240314,123200,53069296,485,485,485,485,0
|
|
20240314,123100,53069296,485,485,485,485,0
|
|
20240314,123000,53069296,485,485,485,485,0
|
|
20240314,122900,53069296,485,485,485,485,0
|
|
20240314,122800,53069296,485,485,485,485,0
|
|
20240314,122700,53069296,485,485,485,485,0
|
|
20240314,122600,53069296,485,485,485,485,700
|
|
20240314,122500,52729796,484,484,484,484,0
|
|
20240314,122400,52729796,484,484,484,484,1
|
|
20240314,122300,52729312,484,484,484,484,1
|
|
20240314,122200,52728828,484,484,484,484,47
|
|
20240314,122100,52706080,485,485,485,485,0
|
|
20240314,122000,52706080,485,485,485,485,0
|
|
20240314,121900,52706080,485,485,485,485,0
|
|
20240314,121800,52706080,485,485,485,485,4
|
|
20240314,121700,52704140,485,485,485,485,0
|
|
20240314,121600,52704140,485,485,485,485,2
|
|
20240314,121500,52703170,485,485,485,485,1
|
|
20240314,121400,52702685,485,485,485,485,1
|
|
20240314,121300,52702200,484,484,484,484,1
|
|
20240314,121200,52701716,484,484,484,484,1
|
|
20240314,121100,52701232,486,486,486,486,0
|
|
20240314,121000,52701232,486,485,486,485,2
|
|
20240314,120900,52700261,484,484,484,484,0
|
|
20240314,120800,52700261,484,484,484,484,0
|
|
20240314,120700,52700261,484,484,484,484,0
|
|
20240314,120600,52700261,484,484,484,484,0
|
|
20240314,120500,52700261,484,484,484,484,0
|
|
20240314,120400,52700261,484,484,484,484,0
|
|
20240314,120300,52700261,484,484,484,484,20
|
|
20240314,120200,52690581,486,486,486,486,102
|
|
20240314,120100,52641009,486,486,486,486,0
|
|
20240314,120000,52641009,486,486,486,486,0
|
|
20240314,115900,52641009,486,486,486,486,1
|
|
20240314,115800,52640523,486,486,486,486,0
|
|
20240314,115700,52640523,486,486,486,486,0
|
|
20240314,115600,52640523,486,486,486,486,0
|
|
20240314,115500,52640523,486,486,486,486,0
|
|
20240314,115400,52640523,486,486,486,486,0
|
|
20240314,115300,52640523,486,486,486,486,0
|
|
20240314,115200,52640523,486,486,486,486,0
|
|
20240314,115100,52640523,486,485,486,484,520
|
|
20240314,115000,52388802,484,484,484,484,701
|
|
20240314,114900,52049518,486,486,486,486,0
|
|
20240314,114800,52049518,486,486,486,486,0
|
|
20240314,114700,52049518,486,486,486,486,0
|
|
20240314,114600,52049518,486,486,486,486,0
|
|
20240314,114500,52049518,486,486,486,486,0
|
|
20240314,114400,52049518,486,486,486,486,1
|
|
20240314,114300,52049032,486,486,486,486,61
|
|
20240314,114200,52019386,486,486,486,486,0
|
|
20240314,114100,52019386,486,485,486,485,340
|
|
20240314,114000,51854485,485,485,485,485,0
|
|
20240314,113900,51854485,485,485,485,485,1000
|
|
20240314,113800,51369485,485,485,485,485,1
|
|
20240314,113700,51369000,484,484,484,484,0
|
|
20240314,113600,51369000,484,484,484,484,0
|
|
20240314,113500,51369000,484,484,484,484,4628
|
|
20240314,113400,49129048,484,484,484,484,0
|
|
20240314,113300,49129048,484,484,484,484,0
|
|
20240314,113200,49129048,484,484,484,484,1
|
|
20240314,113100,49128564,483,483,483,483,0
|
|
20240314,113000,49128564,483,483,483,483,25
|
|
20240314,112900,49116489,483,483,483,483,325
|
|
20240314,112800,48959514,483,483,483,483,0
|
|
20240314,112700,48959514,483,483,483,483,449
|
|
20240314,112600,48742647,483,483,483,483,0
|
|
20240314,112500,48742647,483,483,483,483,0
|
|
20240314,112400,48742647,483,483,483,483,0
|
|
20240314,112300,48742647,483,483,483,483,257
|
|
20240314,112200,48618516,483,483,483,483,6
|
|
20240314,112100,48615618,483,483,483,483,2
|
|
20240314,112000,48614652,480,481,481,480,12
|
|
20240314,111900,48608891,483,483,483,483,0
|
|
20240314,111800,48608891,483,482,483,482,2101
|
|
20240314,111700,47595988,482,482,482,482,3
|
|
20240314,111600,47594542,481,481,481,481,0
|
|
20240314,111500,47594542,481,481,481,481,0
|
|
20240314,111400,47594542,481,481,481,481,0
|
|
20240314,111300,47594542,481,481,481,481,0
|
|
20240314,111200,47594542,481,481,481,481,28
|
|
20240314,111100,47581074,481,481,481,481,0
|
|
20240314,111000,47581074,481,481,481,481,6172
|
|
20240314,110900,44612342,480,480,480,480,5001
|
|
20240314,110800,42211862,479,479,479,479,5179
|
|
20240314,110700,39731121,479,479,479,479,0
|
|
20240314,110600,39731121,479,479,479,479,0
|
|
20240314,110500,39731121,479,479,479,479,3
|
|
20240314,110400,39729684,479,479,479,479,2
|
|
20240314,110300,39728726,479,479,479,479,6
|
|
20240314,110200,39725852,479,479,479,479,59
|
|
20240314,110100,39697591,479,479,479,479,1
|
|
20240314,110000,39697112,478,478,478,478,0
|
|
20240314,105900,39697112,478,478,478,478,0
|
|
20240314,105800,39697112,478,478,478,478,0
|
|
20240314,105700,39697112,478,478,478,478,10022
|
|
20240314,105600,34906596,480,480,480,480,0
|
|
20240314,105500,34906596,480,480,480,480,0
|
|
20240314,105400,34906596,480,480,480,480,2
|
|
20240314,105300,34905636,480,480,480,480,50
|
|
20240314,105200,34881636,480,480,480,480,0
|
|
20240314,105100,34881636,480,480,480,480,0
|
|
20240314,105000,34881636,480,480,480,480,0
|
|
20240314,104900,34881636,480,480,480,480,0
|
|
20240314,104800,34881636,480,480,480,480,1
|
|
20240314,104700,34881156,478,478,478,478,1
|
|
20240314,104600,34880678,480,480,480,480,0
|
|
20240314,104500,34880678,480,480,480,480,1
|
|
20240314,104400,34880198,480,480,480,480,1
|
|
20240314,104300,34879718,480,480,480,480,0
|
|
20240314,104200,34879718,480,480,480,480,50
|
|
20240314,104100,34855718,480,480,480,480,0
|
|
20240314,104000,34855718,480,480,480,480,0
|
|
20240314,103900,34855718,480,480,480,480,0
|
|
20240314,103800,34855718,480,480,480,480,0
|
|
20240314,103700,34855718,480,480,480,480,15
|
|
20240314,103600,34848518,480,480,480,480,7
|
|
20240314,103500,34845158,477,477,477,477,1
|
|
20240314,103400,34844681,477,477,477,477,1
|
|
20240314,103300,34844204,478,478,478,478,2
|
|
20240314,103200,34843248,478,478,478,478,2
|
|
20240314,103100,34842292,478,478,478,477,2344
|
|
20240314,103000,33721861,478,478,478,478,271
|
|
20240314,102900,33592323,478,479,479,478,1650
|
|
20240314,102800,32802203,479,479,479,479,30
|
|
20240314,102700,32787833,479,481,481,479,20
|
|
20240314,102600,32778251,481,480,481,479,12
|
|
20240314,102500,32772500,479,480,480,479,100
|
|
20240314,102400,32724548,477,481,481,477,4001
|
|
20240314,102300,30816067,481,481,481,481,2
|
|
20240314,102200,30815105,477,481,481,477,5
|
|
20240314,102100,30812704,481,479,481,479,12
|
|
20240314,102000,30806954,479,479,479,479,0
|
|
20240314,101900,30806954,479,479,479,479,1
|
|
20240314,101800,30806475,476,476,476,476,0
|
|
20240314,101700,30806475,476,476,476,476,0
|
|
20240314,101600,30806475,476,477,477,476,1459
|
|
20240314,101500,30110985,480,478,480,477,13335
|
|
20240314,101400,23750106,481,481,481,481,0
|
|
20240314,101300,23750106,481,481,481,481,0
|
|
20240314,101200,23750106,481,481,481,481,0
|
|
20240314,101100,23750106,481,481,481,481,0
|
|
20240314,101000,23750106,481,481,481,481,0
|
|
20240314,100900,23750106,481,481,481,481,0
|
|
20240314,100800,23750106,481,481,481,481,2
|
|
20240314,100700,23749144,477,480,481,477,5129
|
|
20240314,100600,21302273,481,481,481,481,3
|
|
20240314,100500,21300830,480,478,480,478,43
|
|
20240314,100400,21280274,478,478,478,477,26373
|
|
20240314,100300,8684544,478,478,478,478,0
|
|
20240314,100200,8684544,478,478,478,478,0
|
|
20240314,100100,8684544,478,479,480,478,365
|
|
20240314,100000,8510067,479,479,479,479,1389
|
|
20240314,095900,7844736,479,479,479,479,25
|
|
20240314,095800,7832761,479,479,480,479,143
|
|
20240314,095700,7764263,479,479,479,479,0
|
|
20240314,095600,7764263,479,479,479,479,1
|
|
20240314,095500,7763784,479,480,480,479,944
|
|
20240314,095400,7310761,480,480,480,480,2699
|
|
20240314,095300,6015241,480,480,480,480,0
|
|
20240314,095200,6015241,480,480,480,480,3
|
|
20240314,095100,6013801,480,480,480,480,2
|
|
20240314,095000,6012841,480,479,480,479,6
|
|
20240314,094900,6009966,480,480,480,480,14
|
|
20240314,094800,6003246,482,482,482,482,0
|
|
20240314,094700,6003246,482,482,482,482,0
|
|
20240314,094600,6003246,482,482,482,482,1
|
|
20240314,094500,6002764,482,482,482,482,12
|
|
20240314,094400,5996980,482,482,482,480,191
|
|
20240314,094300,5905278,482,482,482,482,2
|
|
20240314,094200,5904314,482,482,482,482,32
|
|
20240314,094100,5888890,482,480,482,480,803
|
|
20240314,094000,5503444,480,480,480,480,2000
|
|
20240314,093900,4543444,480,480,480,480,77
|
|
20240314,093800,4506484,483,483,483,483,0
|
|
20240314,093700,4506484,483,483,483,483,8
|
|
20240314,093600,4502620,483,483,483,483,4
|
|
20240314,093500,4500688,483,480,483,480,8
|
|
20240314,093400,4496827,480,480,480,480,1
|
|
20240314,093300,4496347,480,480,480,480,0
|
|
20240314,093200,4496347,480,480,480,480,2
|
|
20240314,093100,4495387,480,481,481,480,1030
|
|
20240314,093000,4000982,481,481,481,481,0
|
|
20240314,092900,4000982,481,481,481,481,0
|
|
20240314,092800,4000982,481,481,481,481,0
|
|
20240314,092700,4000982,481,481,481,481,1
|
|
20240314,092600,4000501,483,483,483,483,0
|
|
20240314,092500,4000501,483,483,483,483,966
|
|
20240314,092400,3533923,485,485,485,485,0
|
|
20240314,092300,3533923,485,485,485,485,209
|
|
20240314,092200,3432558,484,481,484,481,735
|
|
20240314,092100,3077029,481,481,481,481,0
|
|
20240314,092000,3077029,481,484,484,481,57
|
|
20240314,091900,3049462,482,482,482,482,416
|
|
20240314,091800,2848950,481,481,481,481,0
|
|
20240314,091700,2848950,481,481,481,481,337
|
|
20240314,091600,2686853,481,481,481,481,1
|
|
20240314,091500,2686372,481,481,481,481,0
|
|
20240314,091400,2686372,481,481,481,481,0
|
|
20240314,091300,2686372,481,481,481,481,0
|
|
20240314,091200,2686372,481,481,481,481,0
|
|
20240314,091100,2686372,481,481,481,481,0
|
|
20240314,091000,2686372,481,481,481,481,2
|
|
20240314,090900,2685410,483,481,483,481,500
|
|
20240314,090800,2443939,478,479,479,478,445
|
|
20240314,090700,2230829,480,480,480,480,1
|
|
20240314,090600,2230349,481,481,481,481,1
|
|
20240314,090500,2229868,478,478,478,478,2000
|
|
20240314,090400,1273868,481,481,481,481,0
|
|
20240314,090300,1273868,481,481,481,481,1
|
|
20240314,090200,1273387,482,482,482,482,0
|
|
20240314,090100,1273387,482,484,484,482,136
|
|
20240314,090000,1207833,477,475,477,475,2541
|