602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185900,31682489,709,709,709,709,164
|
|
20240313,185800,31682489,709,709,709,709,0
|
|
20240313,185700,31682489,709,709,709,709,0
|
|
20240313,185600,31682489,709,709,709,709,0
|
|
20240313,185500,31682489,709,709,709,709,0
|
|
20240313,185400,31682489,709,709,709,709,0
|
|
20240313,185300,31682489,709,709,709,709,0
|
|
20240313,185200,31682489,709,709,709,709,0
|
|
20240313,185100,31682489,709,709,709,709,0
|
|
20240313,185000,31682489,709,709,709,709,0
|
|
20240313,184900,31682489,709,709,709,709,0
|
|
20240313,184800,31682489,709,709,709,709,0
|
|
20240313,184700,31682489,709,709,709,709,0
|
|
20240313,184600,31682489,709,709,709,709,0
|
|
20240313,184500,31682489,709,709,709,709,0
|
|
20240313,184400,31682489,709,709,709,709,0
|
|
20240313,184300,31682489,709,709,709,709,0
|
|
20240313,184200,31682489,709,709,709,709,0
|
|
20240313,184100,31682489,709,709,709,709,0
|
|
20240313,184000,31682489,709,709,709,709,0
|
|
20240313,183900,31682489,709,709,709,709,0
|
|
20240313,183800,31682489,709,709,709,709,0
|
|
20240313,183700,31682489,709,709,709,709,0
|
|
20240313,183600,31682489,709,709,709,709,0
|
|
20240313,183500,31682489,709,709,709,709,0
|
|
20240313,183400,31682489,709,709,709,709,0
|
|
20240313,183300,31682489,709,709,709,709,0
|
|
20240313,183200,31682489,709,709,709,709,0
|
|
20240313,183100,31682489,709,709,709,709,0
|
|
20240313,183000,31682489,709,709,709,709,0
|
|
20240313,182900,31682489,709,709,709,709,164
|
|
20240313,182800,31682489,709,709,709,709,0
|
|
20240313,182700,31682489,709,709,709,709,0
|
|
20240313,182600,31682489,709,709,709,709,0
|
|
20240313,182500,31682489,709,709,709,709,0
|
|
20240313,182400,31682489,709,709,709,709,0
|
|
20240313,182300,31682489,709,709,709,709,0
|
|
20240313,182200,31682489,709,709,709,709,0
|
|
20240313,182100,31682489,709,709,709,709,0
|
|
20240313,182000,31682489,709,709,709,709,0
|
|
20240313,181900,31682489,709,709,709,709,0
|
|
20240313,181800,31682489,709,709,709,709,0
|
|
20240313,181700,31682489,709,709,709,709,0
|
|
20240313,181600,31682489,709,709,709,709,0
|
|
20240313,181500,31682489,709,709,709,709,0
|
|
20240313,181400,31682489,709,709,709,709,0
|
|
20240313,181300,31682489,709,709,709,709,0
|
|
20240313,181200,31682489,709,709,709,709,0
|
|
20240313,181100,31682489,709,709,709,709,0
|
|
20240313,181000,31682489,709,709,709,709,0
|
|
20240313,180900,31682489,709,709,709,709,0
|
|
20240313,180800,31682489,709,709,709,709,0
|
|
20240313,180700,31682489,709,709,709,709,0
|
|
20240313,180600,31682489,709,709,709,709,0
|
|
20240313,180500,31682489,709,709,709,709,0
|
|
20240313,180400,31682489,709,709,709,709,0
|
|
20240313,180300,31682489,709,709,709,709,0
|
|
20240313,180200,31682489,709,709,709,709,0
|
|
20240313,180100,31682489,709,709,709,709,0
|
|
20240313,180000,31682489,709,709,709,709,0
|
|
20240313,175900,31682489,709,709,709,709,164
|
|
20240313,175800,31682489,709,709,709,709,0
|
|
20240313,175700,31682489,709,709,709,709,0
|
|
20240313,175600,31682489,709,709,709,709,0
|
|
20240313,175500,31682489,709,709,709,709,0
|
|
20240313,175400,31682489,709,709,709,709,0
|
|
20240313,175300,31682489,709,709,709,709,0
|
|
20240313,175200,31682489,709,709,709,709,0
|
|
20240313,175100,31682489,709,709,709,709,0
|
|
20240313,175000,31682489,709,709,709,709,0
|
|
20240313,174900,31682489,709,709,709,709,0
|
|
20240313,174800,31682489,709,709,709,709,0
|
|
20240313,174700,31682489,709,709,709,709,0
|
|
20240313,174600,31682489,709,709,709,709,0
|
|
20240313,174500,31682489,709,709,709,709,0
|
|
20240313,174400,31682489,709,709,709,709,0
|
|
20240313,174300,31682489,709,709,709,709,0
|
|
20240313,174200,31682489,709,709,709,709,0
|
|
20240313,174100,31682489,709,709,709,709,0
|
|
20240313,174000,31682489,709,709,709,709,0
|
|
20240313,173900,31682489,709,709,709,709,0
|
|
20240313,173800,31682489,709,709,709,709,0
|
|
20240313,173700,31682489,709,709,709,709,0
|
|
20240313,173600,31682489,709,709,709,709,0
|
|
20240313,173500,31682489,709,709,709,709,0
|
|
20240313,173400,31682489,709,709,709,709,0
|
|
20240313,173300,31682489,709,709,709,709,0
|
|
20240313,173200,31682489,709,709,709,709,0
|
|
20240313,173100,31682489,709,709,709,709,0
|
|
20240313,173000,31682489,709,709,709,709,0
|
|
20240313,172900,31682489,709,709,709,709,164
|
|
20240313,172800,31682489,709,709,709,709,0
|
|
20240313,172700,31682489,709,709,709,709,0
|
|
20240313,172600,31682489,709,709,709,709,0
|
|
20240313,172500,31682489,709,709,709,709,0
|
|
20240313,172400,31682489,709,709,709,709,0
|
|
20240313,172300,31682489,709,709,709,709,0
|
|
20240313,172200,31682489,709,709,709,709,0
|
|
20240313,172100,31682489,709,709,709,709,0
|
|
20240313,172000,31682489,709,709,709,709,0
|
|
20240313,171900,31682489,709,709,709,709,0
|
|
20240313,171800,31682489,709,709,709,709,0
|
|
20240313,171700,31682489,709,709,709,709,0
|
|
20240313,171600,31682489,709,709,709,709,0
|
|
20240313,171500,31682489,709,709,709,709,0
|
|
20240313,171400,31682489,709,709,709,709,0
|
|
20240313,171300,31682489,709,709,709,709,0
|
|
20240313,171200,31682489,709,709,709,709,0
|
|
20240313,171100,31682489,709,709,709,709,0
|
|
20240313,171000,31682489,709,709,709,709,0
|
|
20240313,170900,31682489,709,709,709,709,0
|
|
20240313,170800,31682489,709,709,709,709,0
|
|
20240313,170700,31682489,709,709,709,709,0
|
|
20240313,170600,31682489,709,709,709,709,0
|
|
20240313,170500,31682489,709,709,709,709,0
|
|
20240313,170400,31682489,709,709,709,709,0
|
|
20240313,170300,31682489,709,709,709,709,0
|
|
20240313,170200,31682489,709,709,709,709,0
|
|
20240313,170100,31682489,709,709,709,709,0
|
|
20240313,170000,31682489,709,709,709,709,0
|
|
20240313,165900,31682489,709,709,709,709,164
|
|
20240313,165800,31682489,709,709,709,709,0
|
|
20240313,165700,31682489,709,709,709,709,0
|
|
20240313,165600,31682489,709,709,709,709,0
|
|
20240313,165500,31682489,709,709,709,709,0
|
|
20240313,165400,31682489,709,709,709,709,0
|
|
20240313,165300,31682489,709,709,709,709,0
|
|
20240313,165200,31682489,709,709,709,709,0
|
|
20240313,165100,31682489,709,709,709,709,0
|
|
20240313,165000,31682489,709,709,709,709,0
|
|
20240313,164900,31682489,709,709,709,709,0
|
|
20240313,164800,31682489,709,709,709,709,0
|
|
20240313,164700,31682489,709,709,709,709,0
|
|
20240313,164600,31682489,709,709,709,709,0
|
|
20240313,164500,31682489,709,709,709,709,0
|
|
20240313,164400,31682489,709,709,709,709,0
|
|
20240313,164300,31682489,709,709,709,709,0
|
|
20240313,164200,31682489,709,709,709,709,0
|
|
20240313,164100,31682489,709,709,709,709,0
|
|
20240313,164000,31682489,709,709,709,709,0
|
|
20240313,163900,31682489,709,709,709,709,0
|
|
20240313,163800,31682489,709,709,709,709,0
|
|
20240313,163700,31682489,709,709,709,709,0
|
|
20240313,163600,31682489,709,709,709,709,0
|
|
20240313,163500,31682489,709,709,709,709,0
|
|
20240313,163400,31682489,709,709,709,709,0
|
|
20240313,163300,31682489,709,709,709,709,0
|
|
20240313,163200,31682489,709,709,709,709,0
|
|
20240313,163100,31682489,709,709,709,709,0
|
|
20240313,163000,31682489,709,709,709,709,0
|
|
20240313,162900,31682489,709,709,709,709,164
|
|
20240313,162800,31682489,709,709,709,709,0
|
|
20240313,162700,31682489,709,709,709,709,0
|
|
20240313,162600,31682489,709,709,709,709,0
|
|
20240313,162500,31682489,709,709,709,709,0
|
|
20240313,162400,31682489,709,709,709,709,0
|
|
20240313,162300,31682489,709,709,709,709,0
|
|
20240313,162200,31682489,709,709,709,709,0
|
|
20240313,162100,31682489,709,709,709,709,0
|
|
20240313,162000,31682489,709,709,709,709,0
|
|
20240313,161900,31682489,709,709,709,709,0
|
|
20240313,161800,31682489,709,709,709,709,0
|
|
20240313,161700,31682489,709,709,709,709,0
|
|
20240313,161600,31682489,709,709,709,709,0
|
|
20240313,161500,31682489,709,709,709,709,0
|
|
20240313,161400,31682489,709,709,709,709,0
|
|
20240313,161300,31682489,709,709,709,709,0
|
|
20240313,161200,31682489,709,709,709,709,0
|
|
20240313,161100,31682489,709,709,709,709,0
|
|
20240313,161000,31682489,709,709,709,709,0
|
|
20240313,160900,31682489,709,709,709,709,0
|
|
20240313,160800,31682489,709,709,709,709,0
|
|
20240313,160700,31682489,709,709,709,709,0
|
|
20240313,160600,31682489,709,709,709,709,0
|
|
20240313,160500,31682489,709,709,709,709,0
|
|
20240313,160400,31682489,709,709,709,709,0
|
|
20240313,160300,31682489,709,709,709,709,0
|
|
20240313,160200,31682489,709,709,709,709,0
|
|
20240313,160100,31682489,709,709,709,709,0
|
|
20240313,160000,31682489,709,709,709,709,0
|
|
20240313,155900,31682489,709,709,709,709,164
|
|
20240313,155800,31682489,709,709,709,709,0
|
|
20240313,155700,31682489,709,709,709,709,0
|
|
20240313,155600,31682489,709,709,709,709,0
|
|
20240313,155500,31682489,709,709,709,709,0
|
|
20240313,155400,31682489,709,709,709,709,0
|
|
20240313,155300,31682489,709,709,709,709,0
|
|
20240313,155200,31682489,709,709,709,709,0
|
|
20240313,155100,31682489,709,709,709,709,0
|
|
20240313,155000,31682489,709,709,709,709,0
|
|
20240313,154900,31682489,709,709,709,709,0
|
|
20240313,154800,31682489,709,709,709,709,0
|
|
20240313,154700,31682489,709,709,709,709,0
|
|
20240313,154600,31682489,709,709,709,709,0
|
|
20240313,154500,31682489,709,709,709,709,0
|
|
20240313,154400,31682489,709,709,709,709,0
|
|
20240313,154300,31682489,709,709,709,709,0
|
|
20240313,154200,31682489,709,709,709,709,0
|
|
20240313,154100,31682489,709,709,709,709,0
|
|
20240313,154000,31682489,709,709,709,709,0
|
|
20240313,153900,31682489,709,709,709,709,0
|
|
20240313,153800,31682489,709,709,709,709,0
|
|
20240313,153700,31682489,709,709,709,709,0
|
|
20240313,153600,31682489,709,709,709,709,0
|
|
20240313,153500,31682489,709,709,709,709,0
|
|
20240313,153400,31682489,709,709,709,709,0
|
|
20240313,153300,31682489,709,709,709,709,0
|
|
20240313,153200,31682489,709,709,709,709,0
|
|
20240313,153100,31682489,709,709,709,709,0
|
|
20240313,153000,31682489,709,709,709,709,164
|
|
20240313,152900,31566213,707,707,707,707,0
|
|
20240313,152800,31566213,707,707,707,707,0
|
|
20240313,152700,31566213,707,707,707,707,0
|
|
20240313,152600,31566213,707,707,707,707,0
|
|
20240313,152500,31566213,707,707,707,707,0
|
|
20240313,152400,31566213,707,707,707,707,0
|
|
20240313,152300,31566213,707,707,707,707,0
|
|
20240313,152200,31566213,707,707,707,707,0
|
|
20240313,152100,31566213,707,707,707,707,0
|
|
20240313,152000,31566213,707,707,707,707,0
|
|
20240313,151900,31566213,707,707,707,707,35
|
|
20240313,151800,31541468,708,708,708,708,100
|
|
20240313,151700,31470668,708,708,708,708,404
|
|
20240313,151600,31184636,708,708,708,708,500
|
|
20240313,151500,30830636,708,708,708,708,0
|
|
20240313,151400,30830636,708,708,708,708,896
|
|
20240313,151300,30196268,708,708,708,708,0
|
|
20240313,151200,30196268,708,708,708,708,50
|
|
20240313,151100,30160868,709,709,709,709,0
|
|
20240313,151000,30160868,709,709,709,709,0
|
|
20240313,150900,30160868,709,709,709,709,0
|
|
20240313,150800,30160868,709,709,709,709,0
|
|
20240313,150700,30160868,709,709,709,709,0
|
|
20240313,150600,30160868,709,709,709,709,0
|
|
20240313,150500,30160868,709,709,709,709,191
|
|
20240313,150400,30025449,709,709,709,709,300
|
|
20240313,150300,29812749,710,710,710,710,0
|
|
20240313,150200,29812749,710,710,710,710,0
|
|
20240313,150100,29812749,710,710,710,710,0
|
|
20240313,150000,29812749,710,710,710,710,0
|
|
20240313,145900,29812749,710,710,710,710,0
|
|
20240313,145800,29812749,710,710,710,710,0
|
|
20240313,145700,29812749,710,710,710,710,0
|
|
20240313,145600,29812749,710,710,710,710,0
|
|
20240313,145500,29812749,710,710,710,710,0
|
|
20240313,145400,29812749,710,710,710,710,0
|
|
20240313,145300,29812749,710,710,710,710,0
|
|
20240313,145200,29812749,710,710,710,710,0
|
|
20240313,145100,29812749,710,710,710,710,0
|
|
20240313,145000,29812749,710,710,710,710,0
|
|
20240313,144900,29812749,710,710,710,710,0
|
|
20240313,144800,29812749,710,710,710,710,16
|
|
20240313,144700,29801389,709,709,709,709,0
|
|
20240313,144600,29801389,709,709,709,709,0
|
|
20240313,144500,29801389,709,709,709,709,186
|
|
20240313,144400,29669515,710,710,710,710,30
|
|
20240313,144300,29648215,710,710,710,710,16
|
|
20240313,144200,29636855,710,710,710,710,18
|
|
20240313,144100,29624075,709,709,709,709,0
|
|
20240313,144000,29624075,709,709,709,709,10
|
|
20240313,143900,29616985,709,709,709,709,1027
|
|
20240313,143800,28888842,709,709,709,709,1000
|
|
20240313,143700,28179842,709,709,709,709,0
|
|
20240313,143600,28179842,709,709,709,709,0
|
|
20240313,143500,28179842,709,709,709,709,24
|
|
20240313,143400,28162826,708,708,708,708,439
|
|
20240313,143300,27852014,708,708,708,708,0
|
|
20240313,143200,27852014,708,708,708,708,0
|
|
20240313,143100,27852014,708,708,708,708,0
|
|
20240313,143000,27852014,708,708,708,708,3
|
|
20240313,142900,27849890,708,708,708,708,5
|
|
20240313,142800,27846350,709,708,709,708,121
|
|
20240313,142700,27760565,708,708,708,708,4
|
|
20240313,142600,27757733,709,708,709,708,144
|
|
20240313,142500,27655641,708,708,708,708,10
|
|
20240313,142400,27648561,708,707,708,707,635
|
|
20240313,142300,27198986,708,708,708,708,0
|
|
20240313,142200,27198986,708,708,708,708,0
|
|
20240313,142100,27198986,708,708,708,708,0
|
|
20240313,142000,27198986,708,708,708,708,0
|
|
20240313,141900,27198986,708,708,708,708,20
|
|
20240313,141800,27184826,708,708,708,708,0
|
|
20240313,141700,27184826,708,708,708,708,0
|
|
20240313,141600,27184826,708,708,708,708,13
|
|
20240313,141500,27175622,707,707,707,707,0
|
|
20240313,141400,27175622,707,707,707,707,0
|
|
20240313,141300,27175622,707,707,707,707,0
|
|
20240313,141200,27175622,707,707,707,707,0
|
|
20240313,141100,27175622,707,707,707,707,0
|
|
20240313,141000,27175622,707,707,707,707,9
|
|
20240313,140900,27169259,707,707,707,707,0
|
|
20240313,140800,27169259,707,707,707,707,0
|
|
20240313,140700,27169259,707,707,707,707,0
|
|
20240313,140600,27169259,707,707,707,707,0
|
|
20240313,140500,27169259,707,707,707,707,0
|
|
20240313,140400,27169259,707,707,707,707,50
|
|
20240313,140300,27133909,706,706,706,706,200
|
|
20240313,140200,26992709,705,705,705,705,6
|
|
20240313,140100,26988479,705,705,705,705,270
|
|
20240313,140000,26798129,705,705,705,705,0
|
|
20240313,135900,26798129,705,705,705,705,0
|
|
20240313,135800,26798129,705,705,705,705,118
|
|
20240313,135700,26714939,704,704,704,704,0
|
|
20240313,135600,26714939,704,704,704,704,0
|
|
20240313,135500,26714939,704,704,704,704,3
|
|
20240313,135400,26712827,705,705,705,705,0
|
|
20240313,135300,26712827,705,705,705,705,12
|
|
20240313,135200,26704367,705,705,705,705,19
|
|
20240313,135100,26690972,702,705,705,702,557
|
|
20240313,135000,26299570,703,703,703,703,0
|
|
20240313,134900,26299570,703,703,703,703,0
|
|
20240313,134800,26299570,703,703,703,703,0
|
|
20240313,134700,26299570,703,703,703,703,0
|
|
20240313,134600,26299570,703,703,703,703,0
|
|
20240313,134500,26299570,703,703,703,703,327
|
|
20240313,134400,26069689,703,703,703,703,1189
|
|
20240313,134300,25233822,703,703,703,703,526
|
|
20240313,134200,24864044,707,707,707,707,0
|
|
20240313,134100,24864044,707,707,707,707,0
|
|
20240313,134000,24864044,707,707,707,707,0
|
|
20240313,133900,24864044,707,707,707,707,0
|
|
20240313,133800,24864044,707,707,707,707,0
|
|
20240313,133700,24864044,707,707,707,707,0
|
|
20240313,133600,24864044,707,707,707,707,1
|
|
20240313,133500,24863337,707,707,707,707,4
|
|
20240313,133400,24860509,707,707,707,707,0
|
|
20240313,133300,24860509,707,707,707,707,30
|
|
20240313,133200,24839299,703,705,705,703,207
|
|
20240313,133100,24693632,705,705,705,705,3
|
|
20240313,133000,24691517,705,705,705,705,14
|
|
20240313,132900,24681647,706,707,707,705,135
|
|
20240313,132800,24586344,708,707,708,707,252
|
|
20240313,132700,24408119,707,707,707,707,0
|
|
20240313,132600,24408119,707,707,707,707,0
|
|
20240313,132500,24408119,707,707,707,707,1
|
|
20240313,132400,24407412,706,706,706,706,0
|
|
20240313,132300,24407412,706,706,706,706,0
|
|
20240313,132200,24407412,706,706,706,706,25
|
|
20240313,132100,24389762,706,706,706,706,1
|
|
20240313,132000,24389056,709,709,709,709,0
|
|
20240313,131900,24389056,709,709,709,709,0
|
|
20240313,131800,24389056,709,709,709,709,0
|
|
20240313,131700,24389056,709,704,709,703,131
|
|
20240313,131600,24296805,706,706,706,706,1
|
|
20240313,131500,24296099,708,708,708,708,500
|
|
20240313,131400,23942099,709,709,709,709,0
|
|
20240313,131300,23942099,709,708,709,708,12
|
|
20240313,131200,23933600,708,708,708,706,40
|
|
20240313,131100,23905313,708,708,709,708,41
|
|
20240313,131000,23876267,707,707,707,707,0
|
|
20240313,130900,23876267,707,707,707,707,1
|
|
20240313,130800,23875560,708,708,708,708,10
|
|
20240313,130700,23868480,708,708,708,708,20
|
|
20240313,130600,23854320,708,708,708,708,0
|
|
20240313,130500,23854320,708,708,708,708,5
|
|
20240313,130400,23850780,709,708,709,708,13
|
|
20240313,130300,23841575,709,709,709,709,0
|
|
20240313,130200,23841575,709,709,709,709,0
|
|
20240313,130100,23841575,709,709,709,709,500
|
|
20240313,130000,23487075,709,709,709,709,0
|
|
20240313,125900,23487075,709,709,709,709,6
|
|
20240313,125800,23482821,709,709,709,709,0
|
|
20240313,125700,23482821,709,706,709,706,3
|
|
20240313,125600,23480698,706,706,706,706,0
|
|
20240313,125500,23480698,706,706,706,706,141
|
|
20240313,125400,23381152,708,708,708,708,110
|
|
20240313,125300,23303272,708,708,708,708,0
|
|
20240313,125200,23303272,708,708,708,708,0
|
|
20240313,125100,23303272,708,708,708,708,0
|
|
20240313,125000,23303272,708,708,708,708,0
|
|
20240313,124900,23303272,708,708,708,708,0
|
|
20240313,124800,23303272,708,708,708,708,0
|
|
20240313,124700,23303272,708,708,708,708,0
|
|
20240313,124600,23303272,708,708,708,708,5
|
|
20240313,124500,23299732,708,708,708,708,1
|
|
20240313,124400,23299024,707,707,707,707,0
|
|
20240313,124300,23299024,707,707,707,707,0
|
|
20240313,124200,23299024,707,707,707,707,0
|
|
20240313,124100,23299024,707,707,707,707,4
|
|
20240313,124000,23296196,707,703,707,702,189
|
|
20240313,123900,23163331,703,704,704,703,13
|
|
20240313,123800,23154187,703,704,704,703,642
|
|
20240313,123700,22702333,708,708,708,708,0
|
|
20240313,123600,22702333,708,703,708,703,723
|
|
20240313,123500,22194059,703,704,704,703,980
|
|
20240313,123400,21504618,708,708,708,708,100
|
|
20240313,123300,21433818,708,708,708,708,1
|
|
20240313,123200,21433110,703,704,709,703,538
|
|
20240313,123100,21054888,709,708,709,703,51
|
|
20240313,123000,21018876,704,708,708,704,36
|
|
20240313,122900,20993417,708,708,709,706,4
|
|
20240313,122800,20990586,708,708,708,708,0
|
|
20240313,122700,20990586,708,708,708,708,0
|
|
20240313,122600,20990586,708,708,708,708,284
|
|
20240313,122500,20789514,708,708,708,708,0
|
|
20240313,122400,20789514,708,708,708,708,0
|
|
20240313,122300,20789514,708,708,709,708,63
|
|
20240313,122200,20744909,708,708,708,708,1
|
|
20240313,122100,20744201,707,707,707,707,386
|
|
20240313,122000,20471299,707,707,707,707,2
|
|
20240313,121900,20469885,706,706,706,706,0
|
|
20240313,121800,20469885,706,706,706,706,0
|
|
20240313,121700,20469885,706,706,706,706,3
|
|
20240313,121600,20467767,706,706,706,706,0
|
|
20240313,121500,20467767,706,706,706,706,0
|
|
20240313,121400,20467767,706,706,706,706,0
|
|
20240313,121300,20467767,706,706,706,706,0
|
|
20240313,121200,20467767,706,706,706,706,0
|
|
20240313,121100,20467767,706,706,706,706,0
|
|
20240313,121000,20467767,706,706,706,706,0
|
|
20240313,120900,20467767,706,706,706,706,0
|
|
20240313,120800,20467767,706,706,706,706,0
|
|
20240313,120700,20467767,706,706,706,706,0
|
|
20240313,120600,20467767,706,706,706,706,0
|
|
20240313,120500,20467767,706,706,706,706,1041
|
|
20240313,120400,19732821,705,705,705,705,0
|
|
20240313,120300,19732821,705,705,705,705,0
|
|
20240313,120200,19732821,705,705,705,705,0
|
|
20240313,120100,19732821,705,705,705,705,0
|
|
20240313,120000,19732821,705,705,705,705,0
|
|
20240313,115900,19732821,705,705,705,705,80
|
|
20240313,115800,19676421,702,702,702,702,102
|
|
20240313,115700,19604817,702,702,702,702,0
|
|
20240313,115600,19604817,702,703,703,702,101
|
|
20240313,115500,19533912,702,702,702,702,0
|
|
20240313,115400,19533912,702,702,702,702,101
|
|
20240313,115300,19463010,702,705,705,702,3500
|
|
20240313,115200,17000631,705,705,705,705,102
|
|
20240313,115100,16928721,705,705,705,705,0
|
|
20240313,115000,16928721,705,705,705,705,102
|
|
20240313,114900,16856811,705,705,705,705,101
|
|
20240313,114800,16785606,705,705,705,705,0
|
|
20240313,114700,16785606,705,705,705,705,102
|
|
20240313,114600,16713696,705,705,705,705,0
|
|
20240313,114500,16713696,705,705,705,705,102
|
|
20240313,114400,16641786,705,705,705,705,0
|
|
20240313,114300,16641786,705,706,706,705,102
|
|
20240313,114200,16569875,705,705,705,705,0
|
|
20240313,114100,16569875,705,706,706,705,104
|
|
20240313,114000,16496553,705,705,705,705,102
|
|
20240313,113900,16424643,705,705,705,705,0
|
|
20240313,113800,16424643,705,705,705,705,101
|
|
20240313,113700,16353438,705,705,705,705,0
|
|
20240313,113600,16353438,705,705,705,705,102
|
|
20240313,113500,16281528,705,705,705,705,1
|
|
20240313,113400,16280823,705,705,705,705,102
|
|
20240313,113300,16208913,705,705,705,705,1
|
|
20240313,113200,16208208,705,705,705,705,102
|
|
20240313,113100,16136298,705,705,705,705,130
|
|
20240313,113000,16044648,705,705,705,705,0
|
|
20240313,112900,16044648,705,705,705,705,101
|
|
20240313,112800,15973443,705,705,705,705,0
|
|
20240313,112700,15973443,705,705,705,705,102
|
|
20240313,112600,15901533,705,705,705,705,1
|
|
20240313,112500,15900828,705,705,705,705,103
|
|
20240313,112400,15828213,705,705,705,705,1
|
|
20240313,112300,15827508,705,705,705,705,101
|
|
20240313,112200,15756303,705,705,705,705,103
|
|
20240313,112100,15683688,705,705,705,705,1
|
|
20240313,112000,15682983,705,706,706,705,102
|
|
20240313,111900,15611072,705,705,705,705,1
|
|
20240313,111800,15610367,705,705,705,705,102
|
|
20240313,111700,15538457,705,705,705,705,0
|
|
20240313,111600,15538457,705,705,705,705,102
|
|
20240313,111500,15466547,705,705,705,705,0
|
|
20240313,111400,15466547,705,705,705,705,101
|
|
20240313,111300,15395342,705,705,705,705,102
|
|
20240313,111200,15323432,705,705,705,705,1
|
|
20240313,111100,15322727,705,705,705,705,102
|
|
20240313,111000,15250817,705,705,705,705,0
|
|
20240313,110900,15250817,705,705,705,705,101
|
|
20240313,110800,15179612,705,705,705,705,0
|
|
20240313,110700,15179612,705,705,705,705,102
|
|
20240313,110600,15107702,705,705,705,705,0
|
|
20240313,110500,15107702,705,705,705,705,102
|
|
20240313,110400,15035792,705,705,705,705,101
|
|
20240313,110300,14964587,705,705,705,705,0
|
|
20240313,110200,14964587,705,705,705,705,102
|
|
20240313,110100,14892677,705,705,705,705,0
|
|
20240313,110000,14892677,705,705,705,705,101
|
|
20240313,105900,14821472,705,705,705,705,0
|
|
20240313,105800,14821472,705,706,706,705,106
|
|
20240313,105700,14746738,705,705,705,705,0
|
|
20240313,105600,14746738,705,706,706,705,104
|
|
20240313,105500,14673416,707,705,707,705,103
|
|
20240313,105400,14600797,706,706,706,706,0
|
|
20240313,105300,14600797,706,706,706,705,105
|
|
20240313,105200,14526678,706,706,706,706,0
|
|
20240313,105100,14526678,706,706,706,706,102
|
|
20240313,105000,14454666,706,706,706,706,0
|
|
20240313,104900,14454666,706,706,706,706,101
|
|
20240313,104800,14383360,706,706,706,706,0
|
|
20240313,104700,14383360,706,706,706,706,102
|
|
20240313,104600,14311348,706,706,706,706,101
|
|
20240313,104500,14240042,706,706,706,706,0
|
|
20240313,104400,14240042,706,706,706,706,102
|
|
20240313,104300,14168030,706,706,706,706,0
|
|
20240313,104200,14168030,706,706,706,706,102
|
|
20240313,104100,14096018,706,706,706,706,1
|
|
20240313,104000,14095312,706,706,706,706,102
|
|
20240313,103900,14023300,706,706,706,706,0
|
|
20240313,103800,14023300,706,706,706,706,103
|
|
20240313,103700,13950582,706,706,706,706,102
|
|
20240313,103600,13878570,707,707,707,707,43
|
|
20240313,103500,13848169,706,706,706,706,101
|
|
20240313,103400,13776863,706,706,706,706,0
|
|
20240313,103300,13776863,706,707,707,706,4291
|
|
20240313,103200,10743229,706,706,706,706,0
|
|
20240313,103100,10743229,706,706,706,706,102
|
|
20240313,103000,10671217,707,706,707,706,379
|
|
20240313,102900,10403361,707,708,709,707,7
|
|
20240313,102800,10398408,706,707,707,706,102
|
|
20240313,102700,10326393,709,709,709,709,1
|
|
20240313,102600,10325684,707,706,707,706,102
|
|
20240313,102500,10253671,707,707,707,707,0
|
|
20240313,102400,10253671,707,707,707,706,376
|
|
20240313,102300,9987941,709,709,709,709,1
|
|
20240313,102200,9987232,707,709,709,707,103
|
|
20240313,102100,9914409,707,707,707,707,0
|
|
20240313,102000,9914409,707,707,707,707,101
|
|
20240313,101900,9843002,707,708,708,707,107
|
|
20240313,101800,9767260,707,707,707,707,0
|
|
20240313,101700,9767260,707,707,707,707,102
|
|
20240313,101600,9695146,708,708,708,708,0
|
|
20240313,101500,9695146,708,708,708,708,101
|
|
20240313,101400,9623638,708,708,708,708,0
|
|
20240313,101300,9623638,708,708,708,708,102
|
|
20240313,101200,9551422,709,709,709,709,201
|
|
20240313,101100,9408913,707,707,707,707,102
|
|
20240313,101000,9336799,707,709,709,707,1014
|
|
20240313,100900,8619501,709,709,709,709,1
|
|
20240313,100800,8618792,706,707,707,706,102
|
|
20240313,100700,8546714,708,709,709,708,496
|
|
20240313,100600,8195542,708,708,708,706,575
|
|
20240313,100500,7788644,708,708,708,708,1
|
|
20240313,100400,7787936,706,708,708,706,618
|
|
20240313,100300,7350596,708,708,708,708,136
|
|
20240313,100200,7254308,706,708,708,706,103
|
|
20240313,100100,7181588,706,706,706,706,101
|
|
20240313,100000,7110282,708,708,708,708,35
|
|
20240313,095900,7085502,708,706,708,706,172
|
|
20240313,095800,6963930,708,706,708,706,55
|
|
20240313,095700,6925098,706,706,706,706,102
|
|
20240313,095600,6853086,708,708,708,708,1
|
|
20240313,095500,6852378,706,708,708,706,161
|
|
20240313,095400,6738592,708,708,708,708,11
|
|
20240313,095300,6730804,708,706,708,706,103
|
|
20240313,095200,6658084,706,707,707,706,1537
|
|
20240313,095100,5571944,708,708,708,708,1
|
|
20240313,095000,5571236,706,708,708,706,112
|
|
20240313,094900,5492144,708,708,708,708,56
|
|
20240313,094800,5452496,708,706,708,706,105
|
|
20240313,094700,5378360,708,706,708,706,44
|
|
20240313,094600,5347286,707,708,708,707,64
|
|
20240313,094500,5302036,708,708,708,708,148
|
|
20240313,094400,5197252,706,708,708,706,132
|
|
20240313,094300,5104000,706,706,706,706,102
|
|
20240313,094200,5031988,708,708,708,708,38
|
|
20240313,094100,5005084,708,708,708,706,722
|
|
20240313,094000,4494110,706,706,706,706,52
|
|
20240313,093900,4457398,707,707,707,707,50
|
|
20240313,093800,4422048,708,706,708,706,105
|
|
20240313,093700,4347812,707,708,708,707,60
|
|
20240313,093600,4305382,708,706,708,706,114
|
|
20240313,093500,4224870,707,707,708,707,252
|
|
20240313,093400,4046705,706,706,706,706,102
|
|
20240313,093300,3974693,708,708,708,708,200
|
|
20240313,093200,3833093,708,706,708,706,107
|
|
20240313,093100,3757539,708,708,708,708,1
|
|
20240313,093000,3756831,706,706,706,706,102
|
|
20240313,092900,3684819,708,708,708,708,1
|
|
20240313,092800,3684111,706,708,708,706,367
|
|
20240313,092700,3424979,708,708,708,708,1
|
|
20240313,092600,3424271,706,707,708,706,1983
|
|
20240313,092500,2022388,708,707,708,707,107
|
|
20240313,092400,1946734,708,708,708,708,0
|
|
20240313,092300,1946734,708,707,708,707,103
|
|
20240313,092200,1873912,707,707,707,707,0
|
|
20240313,092100,1873912,707,707,707,707,101
|
|
20240313,092000,1802505,708,708,708,708,10
|
|
20240313,091900,1795425,707,708,708,707,104
|
|
20240313,091800,1721895,707,707,707,707,201
|
|
20240313,091700,1579788,707,707,707,707,101
|
|
20240313,091600,1508381,707,707,707,707,102
|
|
20240313,091500,1436267,707,707,707,707,0
|
|
20240313,091400,1436267,707,708,708,707,149
|
|
20240313,091300,1330877,707,707,707,707,0
|
|
20240313,091200,1330877,707,708,708,707,102
|
|
20240313,091100,1258762,707,707,707,707,1
|
|
20240313,091000,1258055,708,708,708,707,146
|
|
20240313,090900,1154789,708,708,708,708,4
|
|
20240313,090800,1151957,707,708,708,707,119
|
|
20240313,090700,1067807,708,707,708,707,533
|
|
20240313,090600,690544,707,708,708,707,201
|
|
20240313,090500,548436,708,708,708,707,217
|
|
20240313,090400,394902,706,706,706,706,0
|
|
20240313,090300,394902,706,706,706,706,102
|
|
20240313,090200,322890,705,705,705,705,0
|
|
20240313,090100,322890,705,705,705,705,101
|
|
20240313,090000,251685,705,705,705,705,357
|