606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190300,49335467,795,795,795,795,642
|
|
20240315,190200,49335467,795,795,795,795,0
|
|
20240315,190100,49335467,795,795,795,795,0
|
|
20240315,190000,49335467,795,795,795,795,0
|
|
20240315,185900,49335467,795,795,795,795,0
|
|
20240315,185800,49335467,795,795,795,795,0
|
|
20240315,185700,49335467,795,795,795,795,0
|
|
20240315,185600,49335467,795,795,795,795,0
|
|
20240315,185500,49335467,795,795,795,795,0
|
|
20240315,185400,49335467,795,795,795,795,0
|
|
20240315,185300,49335467,795,795,795,795,0
|
|
20240315,185200,49335467,795,795,795,795,0
|
|
20240315,185100,49335467,795,795,795,795,0
|
|
20240315,185000,49335467,795,795,795,795,0
|
|
20240315,184900,49335467,795,795,795,795,0
|
|
20240315,184800,49335467,795,795,795,795,0
|
|
20240315,184700,49335467,795,795,795,795,0
|
|
20240315,184600,49335467,795,795,795,795,0
|
|
20240315,184500,49335467,795,795,795,795,0
|
|
20240315,184400,49335467,795,795,795,795,0
|
|
20240315,184300,49335467,795,795,795,795,0
|
|
20240315,184200,49335467,795,795,795,795,0
|
|
20240315,184100,49335467,795,795,795,795,0
|
|
20240315,184000,49335467,795,795,795,795,0
|
|
20240315,183900,49335467,795,795,795,795,0
|
|
20240315,183800,49335467,795,795,795,795,0
|
|
20240315,183700,49335467,795,795,795,795,0
|
|
20240315,183600,49335467,795,795,795,795,0
|
|
20240315,183500,49335467,795,795,795,795,0
|
|
20240315,183400,49335467,795,795,795,795,0
|
|
20240315,183300,49335467,795,795,795,795,642
|
|
20240315,183200,49335467,795,795,795,795,0
|
|
20240315,183100,49335467,795,795,795,795,0
|
|
20240315,183000,49335467,795,795,795,795,0
|
|
20240315,182900,49335467,795,795,795,795,0
|
|
20240315,182800,49335467,795,795,795,795,0
|
|
20240315,182700,49335467,795,795,795,795,0
|
|
20240315,182600,49335467,795,795,795,795,0
|
|
20240315,182500,49335467,795,795,795,795,0
|
|
20240315,182400,49335467,795,795,795,795,0
|
|
20240315,182300,49335467,795,795,795,795,0
|
|
20240315,182200,49335467,795,795,795,795,0
|
|
20240315,182100,49335467,795,795,795,795,0
|
|
20240315,182000,49335467,795,795,795,795,0
|
|
20240315,181900,49335467,795,795,795,795,0
|
|
20240315,181800,49335467,795,795,795,795,0
|
|
20240315,181700,49335467,795,795,795,795,0
|
|
20240315,181600,49335467,795,795,795,795,0
|
|
20240315,181500,49335467,795,795,795,795,0
|
|
20240315,181400,49335467,795,795,795,795,0
|
|
20240315,181300,49335467,795,795,795,795,0
|
|
20240315,181200,49335467,795,795,795,795,0
|
|
20240315,181100,49335467,795,795,795,795,0
|
|
20240315,181000,49335467,795,795,795,795,0
|
|
20240315,180900,49335467,795,795,795,795,0
|
|
20240315,180800,49335467,795,795,795,795,0
|
|
20240315,180700,49335467,795,795,795,795,0
|
|
20240315,180600,49335467,795,795,795,795,0
|
|
20240315,180500,49335467,795,795,795,795,0
|
|
20240315,180400,49335467,795,795,795,795,0
|
|
20240315,180300,49335467,795,795,795,795,642
|
|
20240315,180200,49335467,795,795,795,795,0
|
|
20240315,180100,49335467,795,795,795,795,0
|
|
20240315,180000,49335467,795,795,795,795,0
|
|
20240315,175900,49335467,795,795,795,795,0
|
|
20240315,175800,49335467,795,795,795,795,0
|
|
20240315,175700,49335467,795,795,795,795,0
|
|
20240315,175600,49335467,795,795,795,795,0
|
|
20240315,175500,49335467,795,795,795,795,0
|
|
20240315,175400,49335467,795,795,795,795,0
|
|
20240315,175300,49335467,795,795,795,795,0
|
|
20240315,175200,49335467,795,795,795,795,0
|
|
20240315,175100,49335467,795,795,795,795,0
|
|
20240315,175000,49335467,795,795,795,795,0
|
|
20240315,174900,49335467,795,795,795,795,0
|
|
20240315,174800,49335467,795,795,795,795,0
|
|
20240315,174700,49335467,795,795,795,795,0
|
|
20240315,174600,49335467,795,795,795,795,0
|
|
20240315,174500,49335467,795,795,795,795,0
|
|
20240315,174400,49335467,795,795,795,795,0
|
|
20240315,174300,49335467,795,795,795,795,0
|
|
20240315,174200,49335467,795,795,795,795,0
|
|
20240315,174100,49335467,795,795,795,795,0
|
|
20240315,174000,49335467,795,795,795,795,0
|
|
20240315,173900,49335467,795,795,795,795,0
|
|
20240315,173800,49335467,795,795,795,795,0
|
|
20240315,173700,49335467,795,795,795,795,0
|
|
20240315,173600,49335467,795,795,795,795,0
|
|
20240315,173500,49335467,795,795,795,795,0
|
|
20240315,173400,49335467,795,795,795,795,0
|
|
20240315,173300,49335467,795,795,795,795,642
|
|
20240315,173200,49335467,795,795,795,795,0
|
|
20240315,173100,49335467,795,795,795,795,0
|
|
20240315,173000,49335467,795,795,795,795,0
|
|
20240315,172900,49335467,795,795,795,795,0
|
|
20240315,172800,49335467,795,795,795,795,0
|
|
20240315,172700,49335467,795,795,795,795,0
|
|
20240315,172600,49335467,795,795,795,795,0
|
|
20240315,172500,49335467,795,795,795,795,0
|
|
20240315,172400,49335467,795,795,795,795,0
|
|
20240315,172300,49335467,795,795,795,795,0
|
|
20240315,172200,49335467,795,795,795,795,0
|
|
20240315,172100,49335467,795,795,795,795,0
|
|
20240315,172000,49335467,795,795,795,795,0
|
|
20240315,171900,49335467,795,795,795,795,0
|
|
20240315,171800,49335467,795,795,795,795,0
|
|
20240315,171700,49335467,795,795,795,795,0
|
|
20240315,171600,49335467,795,795,795,795,0
|
|
20240315,171500,49335467,795,795,795,795,0
|
|
20240315,171400,49335467,795,795,795,795,0
|
|
20240315,171300,49335467,795,795,795,795,0
|
|
20240315,171200,49335467,795,795,795,795,0
|
|
20240315,171100,49335467,795,795,795,795,0
|
|
20240315,171000,49335467,795,795,795,795,0
|
|
20240315,170900,49335467,795,795,795,795,0
|
|
20240315,170800,49335467,795,795,795,795,0
|
|
20240315,170700,49335467,795,795,795,795,0
|
|
20240315,170600,49335467,795,795,795,795,0
|
|
20240315,170500,49335467,795,795,795,795,0
|
|
20240315,170400,49335467,795,795,795,795,0
|
|
20240315,170300,49335467,795,795,795,795,642
|
|
20240315,170200,49335467,795,795,795,795,0
|
|
20240315,170100,49335467,795,795,795,795,0
|
|
20240315,170000,49335467,795,795,795,795,0
|
|
20240315,165900,49335467,795,795,795,795,0
|
|
20240315,165800,49335467,795,795,795,795,0
|
|
20240315,165700,49335467,795,795,795,795,0
|
|
20240315,165600,49335467,795,795,795,795,0
|
|
20240315,165500,49335467,795,795,795,795,0
|
|
20240315,165400,49335467,795,795,795,795,0
|
|
20240315,165300,49335467,795,795,795,795,0
|
|
20240315,165200,49335467,795,795,795,795,0
|
|
20240315,165100,49335467,795,795,795,795,0
|
|
20240315,165000,49335467,795,795,795,795,0
|
|
20240315,164900,49335467,795,795,795,795,0
|
|
20240315,164800,49335467,795,795,795,795,0
|
|
20240315,164700,49335467,795,795,795,795,0
|
|
20240315,164600,49335467,795,795,795,795,0
|
|
20240315,164500,49335467,795,795,795,795,0
|
|
20240315,164400,49335467,795,795,795,795,0
|
|
20240315,164300,49335467,795,795,795,795,0
|
|
20240315,164200,49335467,795,795,795,795,0
|
|
20240315,164100,49335467,795,795,795,795,0
|
|
20240315,164000,49335467,795,795,795,795,0
|
|
20240315,163900,49335467,795,795,795,795,0
|
|
20240315,163800,49335467,795,795,795,795,0
|
|
20240315,163700,49335467,795,795,795,795,0
|
|
20240315,163600,49335467,795,795,795,795,0
|
|
20240315,163500,49335467,795,795,795,795,0
|
|
20240315,163400,49335467,795,795,795,795,0
|
|
20240315,163300,49335467,795,795,795,795,642
|
|
20240315,163200,49335467,795,795,795,795,0
|
|
20240315,163100,49335467,795,795,795,795,0
|
|
20240315,163000,49335467,795,795,795,795,0
|
|
20240315,162900,49335467,795,795,795,795,0
|
|
20240315,162800,49335467,795,795,795,795,0
|
|
20240315,162700,49335467,795,795,795,795,0
|
|
20240315,162600,49335467,795,795,795,795,0
|
|
20240315,162500,49335467,795,795,795,795,0
|
|
20240315,162400,49335467,795,795,795,795,0
|
|
20240315,162300,49335467,795,795,795,795,0
|
|
20240315,162200,49335467,795,795,795,795,0
|
|
20240315,162100,49335467,795,795,795,795,0
|
|
20240315,162000,49335467,795,795,795,795,0
|
|
20240315,161900,49335467,795,795,795,795,0
|
|
20240315,161800,49335467,795,795,795,795,0
|
|
20240315,161700,49335467,795,795,795,795,0
|
|
20240315,161600,49335467,795,795,795,795,0
|
|
20240315,161500,49335467,795,795,795,795,0
|
|
20240315,161400,49335467,795,795,795,795,0
|
|
20240315,161300,49335467,795,795,795,795,0
|
|
20240315,161200,49335467,795,795,795,795,0
|
|
20240315,161100,49335467,795,795,795,795,0
|
|
20240315,161000,49335467,795,795,795,795,0
|
|
20240315,160900,49335467,795,795,795,795,0
|
|
20240315,160800,49335467,795,795,795,795,0
|
|
20240315,160700,49335467,795,795,795,795,0
|
|
20240315,160600,49335467,795,795,795,795,0
|
|
20240315,160500,49335467,795,795,795,795,0
|
|
20240315,160400,49335467,795,795,795,795,0
|
|
20240315,160300,49335467,795,795,795,795,642
|
|
20240315,160200,49335467,795,795,795,795,0
|
|
20240315,160100,49335467,795,795,795,795,0
|
|
20240315,160000,49335467,795,795,795,795,0
|
|
20240315,155900,49335467,795,795,795,795,0
|
|
20240315,155800,49335467,795,795,795,795,0
|
|
20240315,155700,49335467,795,795,795,795,0
|
|
20240315,155600,49335467,795,795,795,795,0
|
|
20240315,155500,49335467,795,795,795,795,0
|
|
20240315,155400,49335467,795,795,795,795,0
|
|
20240315,155300,49335467,795,795,795,795,0
|
|
20240315,155200,49335467,795,795,795,795,0
|
|
20240315,155100,49335467,795,795,795,795,0
|
|
20240315,155000,49335467,795,795,795,795,0
|
|
20240315,154900,49335467,795,795,795,795,0
|
|
20240315,154800,49335467,795,795,795,795,0
|
|
20240315,154700,49335467,795,795,795,795,0
|
|
20240315,154600,49335467,795,795,795,795,0
|
|
20240315,154500,49335467,795,795,795,795,0
|
|
20240315,154400,49335467,795,795,795,795,0
|
|
20240315,154300,49335467,795,795,795,795,0
|
|
20240315,154200,49335467,795,795,795,795,0
|
|
20240315,154100,49335467,795,795,795,795,0
|
|
20240315,154000,49335467,795,795,795,795,0
|
|
20240315,153900,49335467,795,795,795,795,0
|
|
20240315,153800,49335467,795,795,795,795,0
|
|
20240315,153700,49335467,795,795,795,795,0
|
|
20240315,153600,49335467,795,795,795,795,0
|
|
20240315,153500,49335467,795,795,795,795,0
|
|
20240315,153400,49335467,795,795,795,795,0
|
|
20240315,153300,49335467,795,795,795,795,642
|
|
20240315,153200,49335467,795,795,795,795,0
|
|
20240315,153100,49335467,795,795,795,795,0
|
|
20240315,153000,49335467,795,795,795,795,642
|
|
20240315,152900,48825077,795,795,795,795,0
|
|
20240315,152800,48825077,795,795,795,795,0
|
|
20240315,152700,48825077,795,795,795,795,0
|
|
20240315,152600,48825077,795,795,795,795,0
|
|
20240315,152500,48825077,795,795,795,795,0
|
|
20240315,152400,48825077,795,795,795,795,0
|
|
20240315,152300,48825077,795,795,795,795,0
|
|
20240315,152200,48825077,795,795,795,795,0
|
|
20240315,152100,48825077,795,795,795,795,0
|
|
20240315,152000,48825077,795,795,795,795,0
|
|
20240315,151900,48825077,795,795,795,795,60
|
|
20240315,151800,48777377,795,795,795,795,0
|
|
20240315,151700,48777377,795,795,795,795,0
|
|
20240315,151600,48777377,795,795,795,795,0
|
|
20240315,151500,48777377,795,795,795,795,900
|
|
20240315,151400,48061877,795,795,795,795,1
|
|
20240315,151300,48061082,795,795,795,795,0
|
|
20240315,151200,48061082,795,795,795,795,0
|
|
20240315,151100,48061082,795,795,795,795,0
|
|
20240315,151000,48061082,795,795,795,795,0
|
|
20240315,150900,48061082,795,795,795,795,37
|
|
20240315,150800,48031667,793,793,793,793,0
|
|
20240315,150700,48031667,793,793,793,793,0
|
|
20240315,150600,48031667,793,793,793,793,0
|
|
20240315,150500,48031667,793,793,793,793,0
|
|
20240315,150400,48031667,793,793,793,793,0
|
|
20240315,150300,48031667,793,793,793,793,0
|
|
20240315,150200,48031667,793,793,793,793,1
|
|
20240315,150100,48030874,794,794,794,794,10
|
|
20240315,150000,48022934,793,793,793,793,1
|
|
20240315,145900,48022141,795,795,795,795,0
|
|
20240315,145800,48022141,795,795,795,795,0
|
|
20240315,145700,48022141,795,795,795,795,0
|
|
20240315,145600,48022141,795,795,795,795,200
|
|
20240315,145500,47863141,795,795,795,795,0
|
|
20240315,145400,47863141,795,795,795,795,20
|
|
20240315,145300,47847241,793,793,793,793,0
|
|
20240315,145200,47847241,793,793,793,793,0
|
|
20240315,145100,47847241,793,793,793,793,0
|
|
20240315,145000,47847241,793,793,793,793,0
|
|
20240315,144900,47847241,793,793,793,793,290
|
|
20240315,144800,47617271,794,794,794,794,0
|
|
20240315,144700,47617271,794,794,794,794,100
|
|
20240315,144600,47537871,794,795,795,794,40
|
|
20240315,144500,47506072,794,794,794,794,0
|
|
20240315,144400,47506072,794,794,794,794,30
|
|
20240315,144300,47482252,794,794,794,794,0
|
|
20240315,144200,47482252,794,794,794,794,0
|
|
20240315,144100,47482252,794,794,794,794,0
|
|
20240315,144000,47482252,794,794,794,794,0
|
|
20240315,143900,47482252,794,794,794,794,103
|
|
20240315,143800,47400470,794,794,794,794,0
|
|
20240315,143700,47400470,794,794,794,794,0
|
|
20240315,143600,47400470,794,794,794,794,543
|
|
20240315,143500,46969328,794,794,794,794,0
|
|
20240315,143400,46969328,794,794,794,794,0
|
|
20240315,143300,46969328,794,794,794,794,0
|
|
20240315,143200,46969328,794,794,794,794,504
|
|
20240315,143100,46569152,795,795,795,795,0
|
|
20240315,143000,46569152,795,795,795,795,0
|
|
20240315,142900,46569152,795,795,795,795,0
|
|
20240315,142800,46569152,795,795,795,795,0
|
|
20240315,142700,46569152,795,795,795,795,0
|
|
20240315,142600,46569152,795,795,795,795,0
|
|
20240315,142500,46569152,795,795,795,795,0
|
|
20240315,142400,46569152,795,795,795,795,2
|
|
20240315,142300,46567562,794,794,794,794,0
|
|
20240315,142200,46567562,794,794,794,794,0
|
|
20240315,142100,46567562,794,794,794,794,0
|
|
20240315,142000,46567562,794,794,794,794,3
|
|
20240315,141900,46565180,795,795,795,795,1
|
|
20240315,141800,46564385,795,795,795,795,0
|
|
20240315,141700,46564385,795,795,795,795,0
|
|
20240315,141600,46564385,795,795,795,795,0
|
|
20240315,141500,46564385,795,795,795,795,500
|
|
20240315,141400,46166885,795,795,795,795,0
|
|
20240315,141300,46166885,795,795,795,795,0
|
|
20240315,141200,46166885,795,795,795,795,1
|
|
20240315,141100,46166090,793,793,793,793,1
|
|
20240315,141000,46165297,793,793,793,793,0
|
|
20240315,140900,46165297,793,793,793,793,1
|
|
20240315,140800,46164504,793,793,793,793,0
|
|
20240315,140700,46164504,793,793,793,793,0
|
|
20240315,140600,46164504,793,793,793,793,8500
|
|
20240315,140500,39424004,793,793,793,793,0
|
|
20240315,140400,39424004,793,793,793,793,2000
|
|
20240315,140300,37838004,795,795,795,795,800
|
|
20240315,140200,37202004,795,795,795,795,23
|
|
20240315,140100,37183719,795,795,795,795,1
|
|
20240315,140000,37182924,795,795,795,795,0
|
|
20240315,135900,37182924,795,795,795,795,20
|
|
20240315,135800,37167024,795,795,795,795,0
|
|
20240315,135700,37167024,795,793,795,793,1001
|
|
20240315,135600,36373229,795,795,795,795,0
|
|
20240315,135500,36373229,795,795,795,795,0
|
|
20240315,135400,36373229,795,795,795,795,0
|
|
20240315,135300,36373229,795,795,795,795,2
|
|
20240315,135200,36371639,793,793,793,793,0
|
|
20240315,135100,36371639,793,793,793,793,0
|
|
20240315,135000,36371639,793,793,793,793,0
|
|
20240315,134900,36371639,793,793,793,793,1
|
|
20240315,134800,36370846,795,795,795,795,0
|
|
20240315,134700,36370846,795,795,795,795,0
|
|
20240315,134600,36370846,795,795,795,795,0
|
|
20240315,134500,36370846,795,795,795,795,0
|
|
20240315,134400,36370846,795,795,795,795,0
|
|
20240315,134300,36370846,795,795,795,795,0
|
|
20240315,134200,36370846,795,795,795,795,1
|
|
20240315,134100,36370051,794,794,794,794,1285
|
|
20240315,134000,35349761,794,794,794,794,1415
|
|
20240315,133900,34226251,795,795,795,795,0
|
|
20240315,133800,34226251,795,795,795,795,1
|
|
20240315,133700,34225456,795,794,795,794,149
|
|
20240315,133600,34107020,794,794,794,794,0
|
|
20240315,133500,34107020,794,794,794,794,0
|
|
20240315,133400,34107020,794,794,794,794,0
|
|
20240315,133300,34107020,794,794,794,794,0
|
|
20240315,133200,34107020,794,794,794,794,0
|
|
20240315,133100,34107020,794,794,794,794,0
|
|
20240315,133000,34107020,794,794,794,794,0
|
|
20240315,132900,34107020,794,794,794,794,12
|
|
20240315,132800,34097492,795,795,795,795,3
|
|
20240315,132700,34095107,794,794,794,794,1
|
|
20240315,132600,34094313,794,794,794,794,0
|
|
20240315,132500,34094313,794,794,794,794,0
|
|
20240315,132400,34094313,794,794,794,794,0
|
|
20240315,132300,34094313,794,794,794,794,0
|
|
20240315,132200,34094313,794,794,794,794,0
|
|
20240315,132100,34094313,794,794,794,794,25
|
|
20240315,132000,34074463,795,795,795,795,123
|
|
20240315,131900,33976678,795,795,795,795,0
|
|
20240315,131800,33976678,795,795,795,795,2
|
|
20240315,131700,33975088,794,794,794,794,0
|
|
20240315,131600,33975088,794,794,794,794,1
|
|
20240315,131500,33974294,795,795,795,795,10
|
|
20240315,131400,33966344,794,794,794,794,1
|
|
20240315,131300,33965550,794,794,794,794,0
|
|
20240315,131200,33965550,794,794,794,794,0
|
|
20240315,131100,33965550,794,794,794,794,0
|
|
20240315,131000,33965550,794,794,794,794,0
|
|
20240315,130900,33965550,794,794,794,794,0
|
|
20240315,130800,33965550,794,794,794,794,0
|
|
20240315,130700,33965550,794,794,794,794,0
|
|
20240315,130600,33965550,794,794,794,794,0
|
|
20240315,130500,33965550,794,794,794,794,0
|
|
20240315,130400,33965550,794,794,794,794,0
|
|
20240315,130300,33965550,794,794,794,794,0
|
|
20240315,130200,33965550,794,794,794,794,0
|
|
20240315,130100,33965550,794,794,794,794,0
|
|
20240315,130000,33965550,794,794,794,794,0
|
|
20240315,125900,33965550,794,794,794,794,0
|
|
20240315,125800,33965550,794,795,795,794,95
|
|
20240315,125700,33890057,795,795,795,795,0
|
|
20240315,125600,33890057,795,795,795,795,0
|
|
20240315,125500,33890057,795,795,795,795,0
|
|
20240315,125400,33890057,795,795,795,795,0
|
|
20240315,125300,33890057,795,795,795,795,30
|
|
20240315,125200,33866207,795,795,795,795,70
|
|
20240315,125100,33810557,795,795,795,795,0
|
|
20240315,125000,33810557,795,795,795,795,0
|
|
20240315,124900,33810557,795,795,795,795,170
|
|
20240315,124800,33675407,795,795,795,795,0
|
|
20240315,124700,33675407,795,795,795,795,130
|
|
20240315,124600,33572057,795,795,795,795,0
|
|
20240315,124500,33572057,795,795,795,795,9
|
|
20240315,124400,33564902,794,794,794,794,0
|
|
20240315,124300,33564902,794,794,794,794,1560
|
|
20240315,124200,32326262,793,793,793,793,10
|
|
20240315,124100,32318332,793,793,793,793,20
|
|
20240315,124000,32302472,794,794,794,794,0
|
|
20240315,123900,32302472,794,794,794,794,0
|
|
20240315,123800,32302472,794,794,794,794,0
|
|
20240315,123700,32302472,794,794,794,794,0
|
|
20240315,123600,32302472,794,794,794,794,440
|
|
20240315,123500,31953112,794,795,795,794,12
|
|
20240315,123400,31943573,795,795,795,795,0
|
|
20240315,123300,31943573,795,795,795,795,2
|
|
20240315,123200,31941983,795,794,795,794,13
|
|
20240315,123100,31931649,795,795,795,795,0
|
|
20240315,123000,31931649,795,795,795,795,0
|
|
20240315,122900,31931649,795,795,795,795,0
|
|
20240315,122800,31931649,795,795,795,795,5
|
|
20240315,122700,31927674,795,795,795,795,6
|
|
20240315,122600,31922904,795,795,795,795,10009
|
|
20240315,122500,23965749,795,795,795,795,100
|
|
20240315,122400,23886249,795,795,795,795,0
|
|
20240315,122300,23886249,795,795,795,795,0
|
|
20240315,122200,23886249,795,795,795,795,5254
|
|
20240315,122100,19709319,795,795,795,795,3000
|
|
20240315,122000,17324319,795,795,795,795,1500
|
|
20240315,121900,16131819,795,794,795,794,412
|
|
20240315,121800,15804290,794,794,794,794,32
|
|
20240315,121700,15778882,795,795,795,795,0
|
|
20240315,121600,15778882,795,795,795,795,0
|
|
20240315,121500,15778882,795,795,795,795,0
|
|
20240315,121400,15778882,795,795,795,795,0
|
|
20240315,121300,15778882,795,795,795,795,0
|
|
20240315,121200,15778882,795,795,795,795,0
|
|
20240315,121100,15778882,795,795,795,795,0
|
|
20240315,121000,15778882,795,795,795,795,100
|
|
20240315,120900,15699382,795,795,795,795,0
|
|
20240315,120800,15699382,795,795,795,795,626
|
|
20240315,120700,15201712,795,795,795,795,191
|
|
20240315,120600,15049867,795,795,795,795,0
|
|
20240315,120500,15049867,795,795,795,795,0
|
|
20240315,120400,15049867,795,795,795,795,0
|
|
20240315,120300,15049867,795,795,795,795,0
|
|
20240315,120200,15049867,795,795,795,795,0
|
|
20240315,120100,15049867,795,795,795,795,0
|
|
20240315,120000,15049867,795,793,795,793,76
|
|
20240315,115900,14989575,793,793,793,793,0
|
|
20240315,115800,14989575,793,793,793,793,0
|
|
20240315,115700,14989575,793,793,793,793,0
|
|
20240315,115600,14989575,793,793,793,793,100
|
|
20240315,115500,14910275,795,795,795,795,0
|
|
20240315,115400,14910275,795,795,795,795,320
|
|
20240315,115300,14655875,795,795,795,795,0
|
|
20240315,115200,14655875,795,795,795,795,0
|
|
20240315,115100,14655875,795,795,795,795,0
|
|
20240315,115000,14655875,795,795,795,795,1
|
|
20240315,114900,14655080,793,793,793,793,0
|
|
20240315,114800,14655080,793,793,793,793,0
|
|
20240315,114700,14655080,793,793,793,793,0
|
|
20240315,114600,14655080,793,793,793,793,0
|
|
20240315,114500,14655080,793,793,793,793,0
|
|
20240315,114400,14655080,793,793,793,793,0
|
|
20240315,114300,14655080,793,793,793,793,1
|
|
20240315,114200,14654287,793,793,793,793,0
|
|
20240315,114100,14654287,793,793,793,793,0
|
|
20240315,114000,14654287,793,793,793,793,0
|
|
20240315,113900,14654287,793,793,793,793,0
|
|
20240315,113800,14654287,793,793,793,793,0
|
|
20240315,113700,14654287,793,793,793,793,10
|
|
20240315,113600,14646357,793,793,793,793,406
|
|
20240315,113500,14324399,793,793,793,793,100
|
|
20240315,113400,14245099,793,793,793,793,0
|
|
20240315,113300,14245099,793,793,793,793,0
|
|
20240315,113200,14245099,793,793,793,793,0
|
|
20240315,113100,14245099,793,793,793,793,2
|
|
20240315,113000,14243513,793,793,793,793,6
|
|
20240315,112900,14238755,793,793,793,793,0
|
|
20240315,112800,14238755,793,793,793,793,0
|
|
20240315,112700,14238755,793,793,793,793,23
|
|
20240315,112600,14220516,793,793,793,793,0
|
|
20240315,112500,14220516,793,793,793,793,0
|
|
20240315,112400,14220516,793,793,793,793,0
|
|
20240315,112300,14220516,793,793,793,793,50
|
|
20240315,112200,14180866,793,793,793,793,0
|
|
20240315,112100,14180866,793,792,793,792,3
|
|
20240315,112000,14178489,793,793,793,793,30
|
|
20240315,111900,14154699,793,793,793,793,0
|
|
20240315,111800,14154699,793,793,793,793,0
|
|
20240315,111700,14154699,793,793,793,793,0
|
|
20240315,111600,14154699,793,793,793,793,0
|
|
20240315,111500,14154699,793,793,793,793,0
|
|
20240315,111400,14154699,793,793,793,793,138
|
|
20240315,111300,14045265,793,793,793,793,0
|
|
20240315,111200,14045265,793,793,793,793,100
|
|
20240315,111100,13965965,793,793,793,793,0
|
|
20240315,111000,13965965,793,793,793,793,1
|
|
20240315,110900,13965172,792,793,793,792,1800
|
|
20240315,110800,12538799,793,793,793,793,1
|
|
20240315,110700,12538006,793,793,793,793,0
|
|
20240315,110600,12538006,793,793,793,793,0
|
|
20240315,110500,12538006,793,793,793,793,0
|
|
20240315,110400,12538006,793,793,793,793,0
|
|
20240315,110300,12538006,793,793,793,793,1
|
|
20240315,110200,12537213,793,793,793,793,0
|
|
20240315,110100,12537213,793,793,793,793,100
|
|
20240315,110000,12457913,793,794,794,793,150
|
|
20240315,105900,12338913,794,794,794,794,3
|
|
20240315,105800,12336531,794,794,794,794,2
|
|
20240315,105700,12334943,794,794,794,794,0
|
|
20240315,105600,12334943,794,794,794,794,1
|
|
20240315,105500,12334149,794,794,794,794,1
|
|
20240315,105400,12333355,794,794,794,794,0
|
|
20240315,105300,12333355,794,794,794,794,0
|
|
20240315,105200,12333355,794,794,794,794,0
|
|
20240315,105100,12333355,794,794,794,794,0
|
|
20240315,105000,12333355,794,794,794,794,0
|
|
20240315,104900,12333355,794,794,794,794,53
|
|
20240315,104800,12291273,793,793,793,793,34
|
|
20240315,104700,12264311,795,795,795,795,0
|
|
20240315,104600,12264311,795,795,795,795,0
|
|
20240315,104500,12264311,795,795,795,795,0
|
|
20240315,104400,12264311,795,795,795,795,0
|
|
20240315,104300,12264311,795,795,795,795,0
|
|
20240315,104200,12264311,795,795,795,795,10
|
|
20240315,104100,12256361,793,793,793,793,1
|
|
20240315,104000,12255568,795,795,795,795,0
|
|
20240315,103900,12255568,795,795,795,795,0
|
|
20240315,103800,12255568,795,795,795,795,1
|
|
20240315,103700,12254773,795,795,795,795,0
|
|
20240315,103600,12254773,795,795,795,795,0
|
|
20240315,103500,12254773,795,795,795,795,50
|
|
20240315,103400,12215023,795,795,795,795,0
|
|
20240315,103300,12215023,795,795,795,795,0
|
|
20240315,103200,12215023,795,795,795,795,1035
|
|
20240315,103100,11392198,795,795,795,795,0
|
|
20240315,103000,11392198,795,795,795,795,0
|
|
20240315,102900,11392198,795,795,795,794,1177
|
|
20240315,102800,10457430,794,794,794,794,0
|
|
20240315,102700,10457430,794,794,794,794,53
|
|
20240315,102600,10415348,794,794,794,794,0
|
|
20240315,102500,10415348,794,794,794,794,0
|
|
20240315,102400,10415348,794,794,794,794,50
|
|
20240315,102300,10375648,794,794,794,794,0
|
|
20240315,102200,10375648,794,794,794,794,0
|
|
20240315,102100,10375648,794,793,794,793,16
|
|
20240315,102000,10362948,795,795,795,795,0
|
|
20240315,101900,10362948,795,795,795,795,0
|
|
20240315,101800,10362948,795,795,795,795,1
|
|
20240315,101700,10362153,791,791,791,791,9
|
|
20240315,101600,10355034,791,791,791,791,0
|
|
20240315,101500,10355034,791,791,791,791,10
|
|
20240315,101400,10347124,795,795,795,795,0
|
|
20240315,101300,10347124,795,795,795,795,1
|
|
20240315,101200,10346329,795,795,795,795,0
|
|
20240315,101100,10346329,795,795,795,795,0
|
|
20240315,101000,10346329,795,795,795,795,1558
|
|
20240315,100900,9107719,791,792,792,791,3181
|
|
20240315,100800,6590632,795,793,795,793,2058
|
|
20240315,100700,4958418,792,792,792,792,1
|
|
20240315,100600,4957626,792,792,792,792,0
|
|
20240315,100500,4957626,792,792,792,792,3
|
|
20240315,100400,4955250,793,793,793,793,200
|
|
20240315,100300,4796650,793,793,793,793,2
|
|
20240315,100200,4795064,793,793,793,793,8
|
|
20240315,100100,4788720,793,793,793,793,100
|
|
20240315,100000,4709420,793,793,793,793,1
|
|
20240315,095900,4708627,793,793,793,793,0
|
|
20240315,095800,4708627,793,793,793,793,0
|
|
20240315,095700,4708627,793,793,793,793,0
|
|
20240315,095600,4708627,793,793,793,793,0
|
|
20240315,095500,4708627,793,793,793,793,0
|
|
20240315,095400,4708627,793,793,793,793,0
|
|
20240315,095300,4708627,793,793,793,793,0
|
|
20240315,095200,4708627,793,793,793,793,2
|
|
20240315,095100,4707041,793,793,793,793,4
|
|
20240315,095000,4703869,793,792,793,792,1004
|
|
20240315,094900,3908698,793,793,793,793,0
|
|
20240315,094800,3908698,793,793,793,793,14
|
|
20240315,094700,3897596,793,793,793,793,0
|
|
20240315,094600,3897596,793,793,793,793,100
|
|
20240315,094500,3818296,793,793,793,793,1
|
|
20240315,094400,3817503,793,793,793,793,25
|
|
20240315,094300,3797678,793,793,793,793,44
|
|
20240315,094200,3762786,793,793,793,793,0
|
|
20240315,094100,3762786,793,793,793,793,152
|
|
20240315,094000,3642250,793,793,793,793,17
|
|
20240315,093900,3628769,793,793,793,793,50
|
|
20240315,093800,3589119,793,793,793,793,5
|
|
20240315,093700,3585154,793,793,793,793,18
|
|
20240315,093600,3570880,793,793,793,793,0
|
|
20240315,093500,3570880,793,793,793,793,112
|
|
20240315,093400,3482064,793,793,793,793,130
|
|
20240315,093300,3378974,793,793,793,793,156
|
|
20240315,093200,3255266,793,794,794,793,200
|
|
20240315,093100,3096566,795,795,795,795,10
|
|
20240315,093000,3088616,797,797,797,797,0
|
|
20240315,092900,3088616,797,797,797,797,2
|
|
20240315,092800,3087022,798,798,798,798,0
|
|
20240315,092700,3087022,798,798,798,798,0
|
|
20240315,092600,3087022,798,798,798,798,3
|
|
20240315,092500,3084628,798,798,798,798,7
|
|
20240315,092400,3079042,798,798,798,798,0
|
|
20240315,092300,3079042,798,798,798,798,1
|
|
20240315,092200,3078244,799,799,799,799,0
|
|
20240315,092100,3078244,799,799,799,799,0
|
|
20240315,092000,3078244,799,799,799,799,0
|
|
20240315,091900,3078244,799,792,799,792,479
|
|
20240315,091800,2697078,792,792,792,792,155
|
|
20240315,091700,2574318,792,794,794,792,329
|
|
20240315,091600,2313349,794,795,795,794,331
|
|
20240315,091500,2050304,795,795,795,795,1
|
|
20240315,091400,2049509,796,795,797,795,40
|
|
20240315,091300,2017666,795,795,795,795,3
|
|
20240315,091200,2015281,797,796,797,796,41
|
|
20240315,091100,1982606,798,798,798,798,55
|
|
20240315,091000,1938716,797,798,799,797,600
|
|
20240315,090900,1459519,799,799,799,799,84
|
|
20240315,090800,1392403,799,799,799,799,0
|
|
20240315,090700,1392403,799,799,799,799,36
|
|
20240315,090600,1363639,800,800,800,800,15
|
|
20240315,090500,1351639,800,796,800,796,1508
|
|
20240315,090400,149758,795,795,795,795,0
|
|
20240315,090300,149758,795,795,795,795,0
|
|
20240315,090200,149758,795,795,795,795,3
|
|
20240315,090100,147373,795,795,795,795,12
|
|
20240315,090000,137833,795,792,795,792,174
|