612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,190900,102533641,790,790,790,790,10015
|
|
20240312,190800,102533641,790,790,790,790,0
|
|
20240312,190700,102533641,790,790,790,790,0
|
|
20240312,190600,102533641,790,790,790,790,0
|
|
20240312,190500,102533641,790,790,790,790,0
|
|
20240312,190400,102533641,790,790,790,790,0
|
|
20240312,190300,102533641,790,790,790,790,0
|
|
20240312,190200,102533641,790,790,790,790,0
|
|
20240312,190100,102533641,790,790,790,790,0
|
|
20240312,190000,102533641,790,790,790,790,0
|
|
20240312,185900,102533641,790,790,790,790,0
|
|
20240312,185800,102533641,790,790,790,790,0
|
|
20240312,185700,102533641,790,790,790,790,0
|
|
20240312,185600,102533641,790,790,790,790,0
|
|
20240312,185500,102533641,790,790,790,790,0
|
|
20240312,185400,102533641,790,790,790,790,0
|
|
20240312,185300,102533641,790,790,790,790,0
|
|
20240312,185200,102533641,790,790,790,790,0
|
|
20240312,185100,102533641,790,790,790,790,0
|
|
20240312,185000,102533641,790,790,790,790,0
|
|
20240312,184900,102533641,790,790,790,790,0
|
|
20240312,184800,102533641,790,790,790,790,0
|
|
20240312,184700,102533641,790,790,790,790,0
|
|
20240312,184600,102533641,790,790,790,790,0
|
|
20240312,184500,102533641,790,790,790,790,0
|
|
20240312,184400,102533641,790,790,790,790,0
|
|
20240312,184300,102533641,790,790,790,790,0
|
|
20240312,184200,102533641,790,790,790,790,0
|
|
20240312,184100,102533641,790,790,790,790,0
|
|
20240312,184000,102533641,790,790,790,790,0
|
|
20240312,183900,102533641,790,790,790,790,10015
|
|
20240312,183800,102533641,790,790,790,790,0
|
|
20240312,183700,102533641,790,790,790,790,0
|
|
20240312,183600,102533641,790,790,790,790,0
|
|
20240312,183500,102533641,790,790,790,790,0
|
|
20240312,183400,102533641,790,790,790,790,0
|
|
20240312,183300,102533641,790,790,790,790,0
|
|
20240312,183200,102533641,790,790,790,790,0
|
|
20240312,183100,102533641,790,790,790,790,0
|
|
20240312,183000,102533641,790,790,790,790,0
|
|
20240312,182900,102533641,790,790,790,790,0
|
|
20240312,182800,102533641,790,790,790,790,0
|
|
20240312,182700,102533641,790,790,790,790,0
|
|
20240312,182600,102533641,790,790,790,790,0
|
|
20240312,182500,102533641,790,790,790,790,0
|
|
20240312,182400,102533641,790,790,790,790,0
|
|
20240312,182300,102533641,790,790,790,790,0
|
|
20240312,182200,102533641,790,790,790,790,0
|
|
20240312,182100,102533641,790,790,790,790,0
|
|
20240312,182000,102533641,790,790,790,790,0
|
|
20240312,181900,102533641,790,790,790,790,0
|
|
20240312,181800,102533641,790,790,790,790,0
|
|
20240312,181700,102533641,790,790,790,790,0
|
|
20240312,181600,102533641,790,790,790,790,0
|
|
20240312,181500,102533641,790,790,790,790,0
|
|
20240312,181400,102533641,790,790,790,790,0
|
|
20240312,181300,102533641,790,790,790,790,0
|
|
20240312,181200,102533641,790,790,790,790,0
|
|
20240312,181100,102533641,790,790,790,790,0
|
|
20240312,181000,102533641,790,790,790,790,0
|
|
20240312,180900,102533641,790,790,790,790,10015
|
|
20240312,180800,102533641,790,790,790,790,0
|
|
20240312,180700,102533641,790,790,790,790,0
|
|
20240312,180600,102533641,790,790,790,790,0
|
|
20240312,180500,102533641,790,790,790,790,0
|
|
20240312,180400,102533641,790,790,790,790,0
|
|
20240312,180300,102533641,790,790,790,790,0
|
|
20240312,180200,102533641,790,790,790,790,0
|
|
20240312,180100,102533641,790,790,790,790,0
|
|
20240312,180000,102533641,790,790,790,790,0
|
|
20240312,175900,102533641,790,790,790,790,0
|
|
20240312,175800,102533641,790,790,790,790,0
|
|
20240312,175700,102533641,790,790,790,790,0
|
|
20240312,175600,102533641,790,790,790,790,0
|
|
20240312,175500,102533641,790,790,790,790,0
|
|
20240312,175400,102533641,790,790,790,790,0
|
|
20240312,175300,102533641,790,790,790,790,0
|
|
20240312,175200,102533641,790,790,790,790,0
|
|
20240312,175100,102533641,790,790,790,790,0
|
|
20240312,175000,102533641,790,790,790,790,0
|
|
20240312,174900,102533641,790,790,790,790,0
|
|
20240312,174800,102533641,790,790,790,790,0
|
|
20240312,174700,102533641,790,790,790,790,0
|
|
20240312,174600,102533641,790,790,790,790,0
|
|
20240312,174500,102533641,790,790,790,790,0
|
|
20240312,174400,102533641,790,790,790,790,0
|
|
20240312,174300,102533641,790,790,790,790,0
|
|
20240312,174200,102533641,790,790,790,790,0
|
|
20240312,174100,102533641,790,790,790,790,0
|
|
20240312,174000,102533641,790,790,790,790,0
|
|
20240312,173900,102533641,790,790,790,790,10015
|
|
20240312,173800,102533641,790,790,790,790,0
|
|
20240312,173700,102533641,790,790,790,790,0
|
|
20240312,173600,102533641,790,790,790,790,0
|
|
20240312,173500,102533641,790,790,790,790,0
|
|
20240312,173400,102533641,790,790,790,790,0
|
|
20240312,173300,102533641,790,790,790,790,0
|
|
20240312,173200,102533641,790,790,790,790,0
|
|
20240312,173100,102533641,790,790,790,790,0
|
|
20240312,173000,102533641,790,790,790,790,0
|
|
20240312,172900,102533641,790,790,790,790,0
|
|
20240312,172800,102533641,790,790,790,790,0
|
|
20240312,172700,102533641,790,790,790,790,0
|
|
20240312,172600,102533641,790,790,790,790,0
|
|
20240312,172500,102533641,790,790,790,790,0
|
|
20240312,172400,102533641,790,790,790,790,0
|
|
20240312,172300,102533641,790,790,790,790,0
|
|
20240312,172200,102533641,790,790,790,790,0
|
|
20240312,172100,102533641,790,790,790,790,0
|
|
20240312,172000,102533641,790,790,790,790,0
|
|
20240312,171900,102533641,790,790,790,790,0
|
|
20240312,171800,102533641,790,790,790,790,0
|
|
20240312,171700,102533641,790,790,790,790,0
|
|
20240312,171600,102533641,790,790,790,790,0
|
|
20240312,171500,102533641,790,790,790,790,0
|
|
20240312,171400,102533641,790,790,790,790,0
|
|
20240312,171300,102533641,790,790,790,790,0
|
|
20240312,171200,102533641,790,790,790,790,0
|
|
20240312,171100,102533641,790,790,790,790,0
|
|
20240312,171000,102533641,790,790,790,790,0
|
|
20240312,170900,102533641,790,790,790,790,10015
|
|
20240312,170800,102533641,790,790,790,790,0
|
|
20240312,170700,102533641,790,790,790,790,0
|
|
20240312,170600,102533641,790,790,790,790,0
|
|
20240312,170500,102533641,790,790,790,790,0
|
|
20240312,170400,102533641,790,790,790,790,0
|
|
20240312,170300,102533641,790,790,790,790,0
|
|
20240312,170200,102533641,790,790,790,790,0
|
|
20240312,170100,102533641,790,790,790,790,0
|
|
20240312,170000,102533641,790,790,790,790,0
|
|
20240312,165900,102533641,790,790,790,790,0
|
|
20240312,165800,102533641,790,790,790,790,0
|
|
20240312,165700,102533641,790,790,790,790,0
|
|
20240312,165600,102533641,790,790,790,790,0
|
|
20240312,165500,102533641,790,790,790,790,0
|
|
20240312,165400,102533641,790,790,790,790,0
|
|
20240312,165300,102533641,790,790,790,790,0
|
|
20240312,165200,102533641,790,790,790,790,0
|
|
20240312,165100,102533641,790,790,790,790,0
|
|
20240312,165000,102533641,790,790,790,790,0
|
|
20240312,164900,102533641,790,790,790,790,0
|
|
20240312,164800,102533641,790,790,790,790,0
|
|
20240312,164700,102533641,790,790,790,790,0
|
|
20240312,164600,102533641,790,790,790,790,0
|
|
20240312,164500,102533641,790,790,790,790,0
|
|
20240312,164400,102533641,790,790,790,790,0
|
|
20240312,164300,102533641,790,790,790,790,0
|
|
20240312,164200,102533641,790,790,790,790,0
|
|
20240312,164100,102533641,790,790,790,790,0
|
|
20240312,164000,102533641,790,790,790,790,0
|
|
20240312,163900,102533641,790,790,790,790,10015
|
|
20240312,163800,102533641,790,790,790,790,0
|
|
20240312,163700,102533641,790,790,790,790,0
|
|
20240312,163600,102533641,790,790,790,790,0
|
|
20240312,163500,102533641,790,790,790,790,0
|
|
20240312,163400,102533641,790,790,790,790,0
|
|
20240312,163300,102533641,790,790,790,790,0
|
|
20240312,163200,102533641,790,790,790,790,0
|
|
20240312,163100,102533641,790,790,790,790,0
|
|
20240312,163000,102533641,790,790,790,790,0
|
|
20240312,162900,102533641,790,790,790,790,0
|
|
20240312,162800,102533641,790,790,790,790,0
|
|
20240312,162700,102533641,790,790,790,790,0
|
|
20240312,162600,102533641,790,790,790,790,0
|
|
20240312,162500,102533641,790,790,790,790,0
|
|
20240312,162400,102533641,790,790,790,790,0
|
|
20240312,162300,102533641,790,790,790,790,0
|
|
20240312,162200,102533641,790,790,790,790,0
|
|
20240312,162100,102533641,790,790,790,790,0
|
|
20240312,162000,102533641,790,790,790,790,0
|
|
20240312,161900,102533641,790,790,790,790,0
|
|
20240312,161800,102533641,790,790,790,790,0
|
|
20240312,161700,102533641,790,790,790,790,0
|
|
20240312,161600,102533641,790,790,790,790,0
|
|
20240312,161500,102533641,790,790,790,790,0
|
|
20240312,161400,102533641,790,790,790,790,0
|
|
20240312,161300,102533641,790,790,790,790,0
|
|
20240312,161200,102533641,790,790,790,790,0
|
|
20240312,161100,102533641,790,790,790,790,0
|
|
20240312,161000,102533641,790,790,790,790,0
|
|
20240312,160900,102533641,790,790,790,790,10015
|
|
20240312,160800,102533641,790,790,790,790,0
|
|
20240312,160700,102533641,790,790,790,790,0
|
|
20240312,160600,102533641,790,790,790,790,0
|
|
20240312,160500,102533641,790,790,790,790,0
|
|
20240312,160400,102533641,790,790,790,790,0
|
|
20240312,160300,102533641,790,790,790,790,0
|
|
20240312,160200,102533641,790,790,790,790,0
|
|
20240312,160100,102533641,790,790,790,790,0
|
|
20240312,160000,102533641,790,790,790,790,0
|
|
20240312,155900,102533641,790,790,790,790,0
|
|
20240312,155800,102533641,790,790,790,790,0
|
|
20240312,155700,102533641,790,790,790,790,0
|
|
20240312,155600,102533641,790,790,790,790,0
|
|
20240312,155500,102533641,790,790,790,790,0
|
|
20240312,155400,102533641,790,790,790,790,0
|
|
20240312,155300,102533641,790,790,790,790,0
|
|
20240312,155200,102533641,790,790,790,790,0
|
|
20240312,155100,102533641,790,790,790,790,0
|
|
20240312,155000,102533641,790,790,790,790,0
|
|
20240312,154900,102533641,790,790,790,790,0
|
|
20240312,154800,102533641,790,790,790,790,0
|
|
20240312,154700,102533641,790,790,790,790,0
|
|
20240312,154600,102533641,790,790,790,790,0
|
|
20240312,154500,102533641,790,790,790,790,0
|
|
20240312,154400,102533641,790,790,790,790,0
|
|
20240312,154300,102533641,790,790,790,790,0
|
|
20240312,154200,102533641,790,790,790,790,0
|
|
20240312,154100,102533641,790,790,790,790,0
|
|
20240312,154000,102533641,790,790,790,790,0
|
|
20240312,153900,102533641,790,790,790,790,10015
|
|
20240312,153800,102533641,790,790,790,790,0
|
|
20240312,153700,102533641,790,790,790,790,0
|
|
20240312,153600,102533641,790,790,790,790,0
|
|
20240312,153500,102533641,790,790,790,790,0
|
|
20240312,153400,102533641,790,790,790,790,0
|
|
20240312,153300,102533641,790,790,790,790,0
|
|
20240312,153200,102533641,790,790,790,790,0
|
|
20240312,153100,102533641,790,790,790,790,0
|
|
20240312,153000,102533641,790,790,790,790,10015
|
|
20240312,152900,94621791,794,794,794,794,0
|
|
20240312,152800,94621791,794,794,794,794,0
|
|
20240312,152700,94621791,794,794,794,794,0
|
|
20240312,152600,94621791,794,794,794,794,0
|
|
20240312,152500,94621791,794,794,794,794,0
|
|
20240312,152400,94621791,794,794,794,794,0
|
|
20240312,152300,94621791,794,794,794,794,0
|
|
20240312,152200,94621791,794,794,794,794,0
|
|
20240312,152100,94621791,794,794,794,794,0
|
|
20240312,152000,94621791,794,794,794,794,0
|
|
20240312,151900,94621791,794,793,794,793,40
|
|
20240312,151800,94590070,790,792,792,790,3151
|
|
20240312,151700,92099477,793,793,793,793,2
|
|
20240312,151600,92097891,792,792,792,792,0
|
|
20240312,151500,92097891,792,792,792,792,11
|
|
20240312,151400,92089179,793,793,793,793,0
|
|
20240312,151300,92089179,793,793,793,793,0
|
|
20240312,151200,92089179,793,793,793,793,110
|
|
20240312,151100,92001949,793,793,793,793,3
|
|
20240312,151000,91999570,793,793,793,793,116
|
|
20240312,150900,91907582,793,793,793,793,1
|
|
20240312,150800,91906789,792,792,792,792,2
|
|
20240312,150700,91905205,794,794,794,794,0
|
|
20240312,150600,91905205,794,794,794,794,1
|
|
20240312,150500,91904411,793,793,793,793,250
|
|
20240312,150400,91706161,792,792,792,792,0
|
|
20240312,150300,91706161,792,792,792,792,1
|
|
20240312,150200,91705369,793,793,793,793,0
|
|
20240312,150100,91705369,793,793,793,793,0
|
|
20240312,150000,91705369,793,793,793,793,1
|
|
20240312,145900,91704576,791,792,792,791,20
|
|
20240312,145800,91688755,793,793,793,793,0
|
|
20240312,145700,91688755,793,793,793,793,0
|
|
20240312,145600,91688755,793,793,793,793,0
|
|
20240312,145500,91688755,793,793,793,793,1
|
|
20240312,145400,91687962,793,793,793,793,1
|
|
20240312,145300,91687169,793,793,793,793,0
|
|
20240312,145200,91687169,793,793,793,793,0
|
|
20240312,145100,91687169,793,793,793,793,0
|
|
20240312,145000,91687169,793,793,793,793,0
|
|
20240312,144900,91687169,793,793,793,793,0
|
|
20240312,144800,91687169,793,793,793,793,0
|
|
20240312,144700,91687169,793,793,793,793,1
|
|
20240312,144600,91686376,793,792,793,792,2
|
|
20240312,144500,91684791,793,793,793,793,1
|
|
20240312,144400,91683998,790,790,790,790,0
|
|
20240312,144300,91683998,790,790,790,790,0
|
|
20240312,144200,91683998,790,790,790,790,3467
|
|
20240312,144100,88945068,790,790,790,790,0
|
|
20240312,144000,88945068,790,791,791,790,4639
|
|
20240312,143900,85280255,791,791,791,791,1530
|
|
20240312,143800,84070025,791,791,791,791,15000
|
|
20240312,143700,72205025,793,792,793,791,1362
|
|
20240312,143600,71127181,792,792,792,792,10
|
|
20240312,143500,71119261,792,792,792,792,3509
|
|
20240312,143400,68340133,793,793,793,793,0
|
|
20240312,143300,68340133,793,793,793,793,0
|
|
20240312,143200,68340133,793,793,793,793,0
|
|
20240312,143100,68340133,793,793,793,793,0
|
|
20240312,143000,68340133,793,793,793,793,0
|
|
20240312,142900,68340133,793,793,793,793,0
|
|
20240312,142800,68340133,793,793,793,793,12
|
|
20240312,142700,68330617,792,792,792,792,145
|
|
20240312,142600,68215777,792,792,792,792,50
|
|
20240312,142500,68176177,792,792,792,792,240
|
|
20240312,142400,67986097,792,792,792,792,575
|
|
20240312,142300,67530697,792,792,792,792,10
|
|
20240312,142200,67522777,792,792,792,792,10
|
|
20240312,142100,67514857,792,792,792,792,1810
|
|
20240312,142000,66081337,793,792,793,792,1723
|
|
20240312,141900,64716707,792,792,792,792,0
|
|
20240312,141800,64716707,792,792,792,792,490
|
|
20240312,141700,64328627,793,793,793,793,0
|
|
20240312,141600,64328627,793,793,793,793,187
|
|
20240312,141500,64180336,793,793,793,793,2
|
|
20240312,141400,64178750,792,792,792,792,0
|
|
20240312,141300,64178750,792,792,792,792,0
|
|
20240312,141200,64178750,792,792,792,792,0
|
|
20240312,141100,64178750,792,792,792,792,0
|
|
20240312,141000,64178750,792,792,792,792,0
|
|
20240312,140900,64178750,792,792,792,792,0
|
|
20240312,140800,64178750,792,792,792,792,0
|
|
20240312,140700,64178750,792,792,792,792,0
|
|
20240312,140600,64178750,792,792,792,792,1
|
|
20240312,140500,64177958,793,793,793,793,7
|
|
20240312,140400,64172407,793,793,793,793,0
|
|
20240312,140300,64172407,793,793,793,793,0
|
|
20240312,140200,64172407,793,793,793,793,7
|
|
20240312,140100,64166856,793,793,793,793,6
|
|
20240312,140000,64162098,794,794,794,794,3
|
|
20240312,135900,64159716,792,792,792,792,0
|
|
20240312,135800,64159716,792,792,792,792,0
|
|
20240312,135700,64159716,792,792,792,792,0
|
|
20240312,135600,64159716,792,792,792,792,0
|
|
20240312,135500,64159716,792,792,792,792,0
|
|
20240312,135400,64159716,792,792,792,792,0
|
|
20240312,135300,64159716,792,792,792,792,1
|
|
20240312,135200,64158924,792,792,792,792,792
|
|
20240312,135100,63531660,793,793,793,793,8
|
|
20240312,135000,63525316,793,793,793,793,0
|
|
20240312,134900,63525316,793,793,793,793,0
|
|
20240312,134800,63525316,793,793,793,793,397
|
|
20240312,134700,63210495,792,792,792,792,240
|
|
20240312,134600,63020415,792,792,792,792,0
|
|
20240312,134500,63020415,792,792,792,792,0
|
|
20240312,134400,63020415,792,792,792,792,0
|
|
20240312,134300,63020415,792,792,792,792,1
|
|
20240312,134200,63019623,792,792,792,792,0
|
|
20240312,134100,63019623,792,792,792,792,0
|
|
20240312,134000,63019623,792,792,792,792,0
|
|
20240312,133900,63019623,792,792,792,792,1
|
|
20240312,133800,63018831,793,795,795,793,1514
|
|
20240312,133700,61818227,793,793,793,793,0
|
|
20240312,133600,61818227,793,793,793,793,0
|
|
20240312,133500,61818227,793,793,793,793,0
|
|
20240312,133400,61818227,793,793,793,793,0
|
|
20240312,133300,61818227,793,793,793,793,2000
|
|
20240312,133200,60232227,793,793,793,793,0
|
|
20240312,133100,60232227,793,793,793,793,0
|
|
20240312,133000,60232227,793,793,793,793,1000
|
|
20240312,132900,59439227,793,793,793,793,0
|
|
20240312,132800,59439227,793,793,793,793,0
|
|
20240312,132700,59439227,793,793,793,793,0
|
|
20240312,132600,59439227,793,793,793,793,0
|
|
20240312,132500,59439227,793,793,793,793,1
|
|
20240312,132400,59438434,793,793,793,793,0
|
|
20240312,132300,59438434,793,793,793,793,0
|
|
20240312,132200,59438434,793,793,793,793,0
|
|
20240312,132100,59438434,793,793,793,793,0
|
|
20240312,132000,59438434,793,793,793,793,0
|
|
20240312,131900,59438434,793,793,793,793,0
|
|
20240312,131800,59438434,793,793,793,793,0
|
|
20240312,131700,59438434,793,793,793,793,0
|
|
20240312,131600,59438434,793,793,793,793,0
|
|
20240312,131500,59438434,793,793,793,793,0
|
|
20240312,131400,59438434,793,793,793,793,2
|
|
20240312,131300,59436848,792,792,792,792,0
|
|
20240312,131200,59436848,792,792,792,792,0
|
|
20240312,131100,59436848,792,792,792,792,30
|
|
20240312,131000,59413088,792,792,792,792,1
|
|
20240312,130900,59412296,792,792,792,792,0
|
|
20240312,130800,59412296,792,792,792,792,0
|
|
20240312,130700,59412296,792,792,792,792,0
|
|
20240312,130600,59412296,792,792,792,792,2
|
|
20240312,130500,59410712,793,793,793,793,0
|
|
20240312,130400,59410712,793,793,793,793,0
|
|
20240312,130300,59410712,793,793,793,793,50
|
|
20240312,130200,59371062,792,792,792,792,7000
|
|
20240312,130100,53827062,793,793,793,793,200
|
|
20240312,130000,53668462,793,793,793,793,0
|
|
20240312,125900,53668462,793,793,793,793,1197
|
|
20240312,125800,52719241,793,793,793,793,938
|
|
20240312,125700,51975407,793,793,793,793,0
|
|
20240312,125600,51975407,793,793,793,793,0
|
|
20240312,125500,51975407,793,793,793,793,0
|
|
20240312,125400,51975407,793,793,793,793,0
|
|
20240312,125300,51975407,793,793,793,793,10
|
|
20240312,125200,51967477,793,793,793,793,200
|
|
20240312,125100,51808877,793,793,793,793,0
|
|
20240312,125000,51808877,793,793,793,793,200
|
|
20240312,124900,51650277,793,793,793,793,0
|
|
20240312,124800,51650277,793,793,793,793,10
|
|
20240312,124700,51642347,794,794,794,794,0
|
|
20240312,124600,51642347,794,794,794,794,0
|
|
20240312,124500,51642347,794,794,794,794,4320
|
|
20240312,124400,48212267,795,795,795,795,1
|
|
20240312,124300,48211472,795,795,795,795,2
|
|
20240312,124200,48209882,793,793,793,793,0
|
|
20240312,124100,48209882,793,793,793,793,0
|
|
20240312,124000,48209882,793,793,793,793,0
|
|
20240312,123900,48209882,793,793,793,793,80
|
|
20240312,123800,48146442,795,795,795,795,100
|
|
20240312,123700,48066942,795,795,795,795,2
|
|
20240312,123600,48065352,793,793,793,793,0
|
|
20240312,123500,48065352,793,793,793,793,0
|
|
20240312,123400,48065352,793,793,793,793,1
|
|
20240312,123300,48064559,793,793,793,793,4
|
|
20240312,123200,48061387,793,793,793,793,0
|
|
20240312,123100,48061387,793,793,793,793,0
|
|
20240312,123000,48061387,793,793,793,793,211
|
|
20240312,122900,47894064,793,793,793,793,0
|
|
20240312,122800,47894064,793,793,793,793,0
|
|
20240312,122700,47894064,793,793,793,793,0
|
|
20240312,122600,47894064,793,793,793,793,0
|
|
20240312,122500,47894064,793,793,793,793,1
|
|
20240312,122400,47893271,793,793,793,793,0
|
|
20240312,122300,47893271,793,793,793,793,0
|
|
20240312,122200,47893271,793,793,793,793,0
|
|
20240312,122100,47893271,793,793,793,793,0
|
|
20240312,122000,47893271,793,793,793,793,1
|
|
20240312,121900,47892478,794,794,794,794,0
|
|
20240312,121800,47892478,794,794,794,794,806
|
|
20240312,121700,47252514,794,794,794,794,0
|
|
20240312,121600,47252514,794,794,794,794,1
|
|
20240312,121500,47251720,794,794,794,794,0
|
|
20240312,121400,47251720,794,794,794,794,30
|
|
20240312,121300,47227900,794,794,794,794,19
|
|
20240312,121200,47212814,794,794,794,794,0
|
|
20240312,121100,47212814,794,794,794,794,0
|
|
20240312,121000,47212814,794,794,794,794,0
|
|
20240312,120900,47212814,794,794,794,794,0
|
|
20240312,120800,47212814,794,794,794,794,0
|
|
20240312,120700,47212814,794,794,794,794,0
|
|
20240312,120600,47212814,794,794,794,794,0
|
|
20240312,120500,47212814,794,794,794,794,1
|
|
20240312,120400,47212020,794,794,794,794,0
|
|
20240312,120300,47212020,794,794,794,794,0
|
|
20240312,120200,47212020,794,794,794,794,0
|
|
20240312,120100,47212020,794,794,794,794,0
|
|
20240312,120000,47212020,794,794,794,794,100
|
|
20240312,115900,47132620,794,794,794,794,0
|
|
20240312,115800,47132620,794,794,794,794,0
|
|
20240312,115700,47132620,794,794,794,794,1
|
|
20240312,115600,47131826,794,794,794,794,1
|
|
20240312,115500,47131032,793,793,793,793,1
|
|
20240312,115400,47130239,792,792,792,792,0
|
|
20240312,115300,47130239,792,792,792,792,0
|
|
20240312,115200,47130239,792,792,792,792,0
|
|
20240312,115100,47130239,792,792,792,792,0
|
|
20240312,115000,47130239,792,792,792,792,0
|
|
20240312,114900,47130239,792,792,792,792,831
|
|
20240312,114800,46472087,793,793,793,793,101
|
|
20240312,114700,46391994,792,792,792,792,1
|
|
20240312,114600,46391202,792,792,792,792,2001
|
|
20240312,114500,44806410,792,792,792,792,0
|
|
20240312,114400,44806410,792,792,792,792,0
|
|
20240312,114300,44806410,792,792,792,792,0
|
|
20240312,114200,44806410,792,792,792,792,15
|
|
20240312,114100,44794530,792,792,792,792,18
|
|
20240312,114000,44780274,793,792,793,792,86
|
|
20240312,113900,44712094,792,792,792,792,518
|
|
20240312,113800,44301838,792,792,792,792,6
|
|
20240312,113700,44297086,792,792,792,792,15
|
|
20240312,113600,44285206,792,792,792,792,18
|
|
20240312,113500,44270950,792,792,792,792,100
|
|
20240312,113400,44191750,792,792,792,792,1
|
|
20240312,113300,44190958,792,791,792,791,2
|
|
20240312,113200,44189375,791,791,791,791,32
|
|
20240312,113100,44164063,792,792,792,792,881
|
|
20240312,113000,43466311,793,793,793,793,0
|
|
20240312,112900,43466311,793,793,793,793,0
|
|
20240312,112800,43466311,793,793,793,793,0
|
|
20240312,112700,43466311,793,793,793,793,455
|
|
20240312,112600,43105496,793,793,793,793,0
|
|
20240312,112500,43105496,793,793,793,793,4
|
|
20240312,112400,43102324,793,793,793,793,0
|
|
20240312,112300,43102324,793,793,793,793,0
|
|
20240312,112200,43102324,793,793,793,793,1
|
|
20240312,112100,43101531,791,791,791,791,0
|
|
20240312,112000,43101531,791,791,791,791,0
|
|
20240312,111900,43101531,791,791,791,791,3213
|
|
20240312,111800,40560048,792,792,792,792,2574
|
|
20240312,111700,38521440,793,793,793,792,3650
|
|
20240312,111600,35629149,795,795,795,795,0
|
|
20240312,111500,35629149,795,795,795,795,0
|
|
20240312,111400,35629149,795,795,795,795,0
|
|
20240312,111300,35629149,795,795,795,795,0
|
|
20240312,111200,35629149,795,795,795,795,100
|
|
20240312,111100,35549649,795,795,795,795,0
|
|
20240312,111000,35549649,795,795,795,795,0
|
|
20240312,110900,35549649,795,794,795,794,2
|
|
20240312,110800,35548060,793,794,794,793,63
|
|
20240312,110700,35498043,793,793,793,793,2
|
|
20240312,110600,35496457,794,794,794,794,126
|
|
20240312,110500,35396413,793,794,794,793,5682
|
|
20240312,110400,30884907,794,794,794,794,0
|
|
20240312,110300,30884907,794,794,794,794,0
|
|
20240312,110200,30884907,794,794,794,794,0
|
|
20240312,110100,30884907,794,794,794,793,212
|
|
20240312,110000,30716580,794,794,794,794,0
|
|
20240312,105900,30716580,794,794,794,794,0
|
|
20240312,105800,30716580,794,794,794,794,0
|
|
20240312,105700,30716580,794,794,794,794,0
|
|
20240312,105600,30716580,794,794,794,794,0
|
|
20240312,105500,30716580,794,794,794,794,0
|
|
20240312,105400,30716580,794,794,794,794,0
|
|
20240312,105300,30716580,794,794,794,794,0
|
|
20240312,105200,30716580,794,794,794,794,0
|
|
20240312,105100,30716580,794,794,794,794,0
|
|
20240312,105000,30716580,794,794,794,794,4573
|
|
20240312,104900,27085618,795,795,795,795,150
|
|
20240312,104800,26966368,795,795,795,795,1
|
|
20240312,104700,26965573,794,794,794,794,0
|
|
20240312,104600,26965573,794,794,794,794,0
|
|
20240312,104500,26965573,794,794,794,794,0
|
|
20240312,104400,26965573,794,794,794,794,0
|
|
20240312,104300,26965573,794,794,794,794,38
|
|
20240312,104200,26935401,794,795,795,794,37
|
|
20240312,104100,26906022,794,794,794,794,1000
|
|
20240312,104000,26112022,794,794,794,794,0
|
|
20240312,103900,26112022,794,794,794,794,5
|
|
20240312,103800,26108052,795,795,795,795,0
|
|
20240312,103700,26108052,795,795,795,795,128
|
|
20240312,103600,26006292,794,794,794,794,1
|
|
20240312,103500,26005498,795,795,795,795,1
|
|
20240312,103400,26004703,795,795,795,795,0
|
|
20240312,103300,26004703,795,794,795,794,530
|
|
20240312,103200,25583871,794,794,794,794,0
|
|
20240312,103100,25583871,794,794,794,794,0
|
|
20240312,103000,25583871,794,794,794,794,0
|
|
20240312,102900,25583871,794,795,795,794,32
|
|
20240312,102800,25558458,794,794,794,794,1
|
|
20240312,102700,25557664,797,797,797,797,0
|
|
20240312,102600,25557664,797,797,797,797,0
|
|
20240312,102500,25557664,797,797,797,797,5
|
|
20240312,102400,25553679,798,798,798,798,0
|
|
20240312,102300,25553679,798,798,798,798,50
|
|
20240312,102200,25513779,798,798,798,798,0
|
|
20240312,102100,25513779,798,798,798,798,0
|
|
20240312,102000,25513779,798,796,798,796,41
|
|
20240312,101900,25481104,797,797,797,797,0
|
|
20240312,101800,25481104,797,797,797,797,100
|
|
20240312,101700,25401404,797,797,797,797,0
|
|
20240312,101600,25401404,797,797,797,797,0
|
|
20240312,101500,25401404,797,797,797,797,0
|
|
20240312,101400,25401404,797,797,797,797,0
|
|
20240312,101300,25401404,797,795,797,793,3
|
|
20240312,101200,25399019,797,797,797,797,0
|
|
20240312,101100,25399019,797,796,797,796,17
|
|
20240312,101000,25385472,797,794,797,794,1000
|
|
20240312,100900,24589706,792,792,792,792,782
|
|
20240312,100800,23970362,792,792,792,792,1
|
|
20240312,100700,23969570,793,794,794,793,2
|
|
20240312,100600,23967983,792,792,792,792,0
|
|
20240312,100500,23967983,792,792,792,792,0
|
|
20240312,100400,23967983,792,792,792,792,693
|
|
20240312,100300,23419127,793,795,795,793,5
|
|
20240312,100200,23415157,795,795,795,795,1
|
|
20240312,100100,23414362,795,795,795,795,0
|
|
20240312,100000,23414362,795,795,795,795,1
|
|
20240312,095900,23413567,792,792,792,792,100
|
|
20240312,095800,23334367,792,792,792,792,0
|
|
20240312,095700,23334367,792,792,792,792,4
|
|
20240312,095600,23331199,792,792,792,792,0
|
|
20240312,095500,23331199,792,792,792,792,0
|
|
20240312,095400,23331199,792,792,792,792,1
|
|
20240312,095300,23330407,795,795,795,795,0
|
|
20240312,095200,23330407,795,794,795,794,2
|
|
20240312,095100,23328818,793,793,793,793,0
|
|
20240312,095000,23328818,793,793,793,793,50
|
|
20240312,094900,23289168,793,793,793,793,50
|
|
20240312,094800,23249518,793,793,793,793,0
|
|
20240312,094700,23249518,793,793,793,793,0
|
|
20240312,094600,23249518,793,793,793,793,0
|
|
20240312,094500,23249518,793,793,793,793,0
|
|
20240312,094400,23249518,793,793,793,793,1
|
|
20240312,094300,23248725,793,793,793,793,6
|
|
20240312,094200,23243967,793,793,793,793,11
|
|
20240312,094100,23235244,793,793,793,793,30
|
|
20240312,094000,23211454,793,793,793,793,7
|
|
20240312,093900,23205903,796,796,796,796,0
|
|
20240312,093800,23205903,796,796,796,796,58
|
|
20240312,093700,23159735,796,795,796,795,58
|
|
20240312,093600,23113585,796,796,796,796,0
|
|
20240312,093500,23113585,796,794,796,794,509
|
|
20240312,093400,22709013,794,794,794,794,1
|
|
20240312,093300,22708219,791,791,791,791,0
|
|
20240312,093200,22708219,791,791,791,791,0
|
|
20240312,093100,22708219,791,791,791,791,0
|
|
20240312,093000,22708219,791,792,792,791,4678
|
|
20240312,092900,19005548,792,794,795,792,8761
|
|
20240312,092800,12061345,794,796,796,794,182
|
|
20240312,092700,11916637,794,794,794,794,2160
|
|
20240312,092600,10201597,794,794,794,794,0
|
|
20240312,092500,10201597,794,794,794,794,0
|
|
20240312,092400,10201597,794,794,794,794,0
|
|
20240312,092300,10201597,794,794,794,794,0
|
|
20240312,092200,10201597,794,794,794,794,0
|
|
20240312,092100,10201597,794,794,794,794,10800
|
|
20240312,092000,1626397,798,798,798,798,10
|
|
20240312,091900,1618417,800,800,800,800,0
|
|
20240312,091800,1618417,800,800,800,800,0
|
|
20240312,091700,1618417,800,800,800,800,0
|
|
20240312,091600,1618417,800,799,800,799,14
|
|
20240312,091500,1607221,794,794,794,794,104
|
|
20240312,091400,1524645,794,794,794,794,1
|
|
20240312,091300,1523851,800,796,800,796,21
|
|
20240312,091200,1507064,794,794,794,794,0
|
|
20240312,091100,1507064,794,794,794,794,25
|
|
20240312,091000,1487214,793,794,794,793,31
|
|
20240312,090900,1462630,794,794,794,794,0
|
|
20240312,090800,1462630,794,794,794,794,1009
|
|
20240312,090700,661484,794,794,794,794,0
|
|
20240312,090600,661484,794,794,794,794,1
|
|
20240312,090500,660690,795,794,795,794,3
|
|
20240312,090400,658307,794,795,795,794,96
|
|
20240312,090300,581989,795,795,795,795,7
|
|
20240312,090200,576424,796,795,796,795,208
|
|
20240312,090100,411054,795,796,796,795,188
|
|
20240312,090000,261416,797,797,797,797,328
|