612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,190900,66646645,794,794,794,794,252
|
|
20240319,190800,66646645,794,794,794,794,0
|
|
20240319,190700,66646645,794,794,794,794,0
|
|
20240319,190600,66646645,794,794,794,794,0
|
|
20240319,190500,66646645,794,794,794,794,0
|
|
20240319,190400,66646645,794,794,794,794,0
|
|
20240319,190300,66646645,794,794,794,794,0
|
|
20240319,190200,66646645,794,794,794,794,0
|
|
20240319,190100,66646645,794,794,794,794,0
|
|
20240319,190000,66646645,794,794,794,794,0
|
|
20240319,185900,66646645,794,794,794,794,0
|
|
20240319,185800,66646645,794,794,794,794,0
|
|
20240319,185700,66646645,794,794,794,794,0
|
|
20240319,185600,66646645,794,794,794,794,0
|
|
20240319,185500,66646645,794,794,794,794,0
|
|
20240319,185400,66646645,794,794,794,794,0
|
|
20240319,185300,66646645,794,794,794,794,0
|
|
20240319,185200,66646645,794,794,794,794,0
|
|
20240319,185100,66646645,794,794,794,794,0
|
|
20240319,185000,66646645,794,794,794,794,0
|
|
20240319,184900,66646645,794,794,794,794,0
|
|
20240319,184800,66646645,794,794,794,794,0
|
|
20240319,184700,66646645,794,794,794,794,0
|
|
20240319,184600,66646645,794,794,794,794,0
|
|
20240319,184500,66646645,794,794,794,794,0
|
|
20240319,184400,66646645,794,794,794,794,0
|
|
20240319,184300,66646645,794,794,794,794,0
|
|
20240319,184200,66646645,794,794,794,794,0
|
|
20240319,184100,66646645,794,794,794,794,0
|
|
20240319,184000,66646645,794,794,794,794,0
|
|
20240319,183900,66646645,794,794,794,794,252
|
|
20240319,183800,66646645,794,794,794,794,0
|
|
20240319,183700,66646645,794,794,794,794,0
|
|
20240319,183600,66646645,794,794,794,794,0
|
|
20240319,183500,66646645,794,794,794,794,0
|
|
20240319,183400,66646645,794,794,794,794,0
|
|
20240319,183300,66646645,794,794,794,794,0
|
|
20240319,183200,66646645,794,794,794,794,0
|
|
20240319,183100,66646645,794,794,794,794,0
|
|
20240319,183000,66646645,794,794,794,794,0
|
|
20240319,182900,66646645,794,794,794,794,0
|
|
20240319,182800,66646645,794,794,794,794,0
|
|
20240319,182700,66646645,794,794,794,794,0
|
|
20240319,182600,66646645,794,794,794,794,0
|
|
20240319,182500,66646645,794,794,794,794,0
|
|
20240319,182400,66646645,794,794,794,794,0
|
|
20240319,182300,66646645,794,794,794,794,0
|
|
20240319,182200,66646645,794,794,794,794,0
|
|
20240319,182100,66646645,794,794,794,794,0
|
|
20240319,182000,66646645,794,794,794,794,0
|
|
20240319,181900,66646645,794,794,794,794,0
|
|
20240319,181800,66646645,794,794,794,794,0
|
|
20240319,181700,66646645,794,794,794,794,0
|
|
20240319,181600,66646645,794,794,794,794,0
|
|
20240319,181500,66646645,794,794,794,794,0
|
|
20240319,181400,66646645,794,794,794,794,0
|
|
20240319,181300,66646645,794,794,794,794,0
|
|
20240319,181200,66646645,794,794,794,794,0
|
|
20240319,181100,66646645,794,794,794,794,0
|
|
20240319,181000,66646645,794,794,794,794,0
|
|
20240319,180900,66646645,794,794,794,794,252
|
|
20240319,180800,66646645,794,794,794,794,0
|
|
20240319,180700,66646645,794,794,794,794,0
|
|
20240319,180600,66646645,794,794,794,794,0
|
|
20240319,180500,66646645,794,794,794,794,0
|
|
20240319,180400,66646645,794,794,794,794,0
|
|
20240319,180300,66646645,794,794,794,794,0
|
|
20240319,180200,66646645,794,794,794,794,0
|
|
20240319,180100,66646645,794,794,794,794,0
|
|
20240319,180000,66646645,794,794,794,794,0
|
|
20240319,175900,66646645,794,794,794,794,0
|
|
20240319,175800,66646645,794,794,794,794,0
|
|
20240319,175700,66646645,794,794,794,794,0
|
|
20240319,175600,66646645,794,794,794,794,0
|
|
20240319,175500,66646645,794,794,794,794,0
|
|
20240319,175400,66646645,794,794,794,794,0
|
|
20240319,175300,66646645,794,794,794,794,0
|
|
20240319,175200,66646645,794,794,794,794,0
|
|
20240319,175100,66646645,794,794,794,794,0
|
|
20240319,175000,66646645,794,794,794,794,0
|
|
20240319,174900,66646645,794,794,794,794,0
|
|
20240319,174800,66646645,794,794,794,794,0
|
|
20240319,174700,66646645,794,794,794,794,0
|
|
20240319,174600,66646645,794,794,794,794,0
|
|
20240319,174500,66646645,794,794,794,794,0
|
|
20240319,174400,66646645,794,794,794,794,0
|
|
20240319,174300,66646645,794,794,794,794,0
|
|
20240319,174200,66646645,794,794,794,794,0
|
|
20240319,174100,66646645,794,794,794,794,0
|
|
20240319,174000,66646645,794,794,794,794,0
|
|
20240319,173900,66646645,794,794,794,794,252
|
|
20240319,173800,66646645,794,794,794,794,0
|
|
20240319,173700,66646645,794,794,794,794,0
|
|
20240319,173600,66646645,794,794,794,794,0
|
|
20240319,173500,66646645,794,794,794,794,0
|
|
20240319,173400,66646645,794,794,794,794,0
|
|
20240319,173300,66646645,794,794,794,794,0
|
|
20240319,173200,66646645,794,794,794,794,0
|
|
20240319,173100,66646645,794,794,794,794,0
|
|
20240319,173000,66646645,794,794,794,794,0
|
|
20240319,172900,66646645,794,794,794,794,0
|
|
20240319,172800,66646645,794,794,794,794,0
|
|
20240319,172700,66646645,794,794,794,794,0
|
|
20240319,172600,66646645,794,794,794,794,0
|
|
20240319,172500,66646645,794,794,794,794,0
|
|
20240319,172400,66646645,794,794,794,794,0
|
|
20240319,172300,66646645,794,794,794,794,0
|
|
20240319,172200,66646645,794,794,794,794,0
|
|
20240319,172100,66646645,794,794,794,794,0
|
|
20240319,172000,66646645,794,794,794,794,0
|
|
20240319,171900,66646645,794,794,794,794,0
|
|
20240319,171800,66646645,794,794,794,794,0
|
|
20240319,171700,66646645,794,794,794,794,0
|
|
20240319,171600,66646645,794,794,794,794,0
|
|
20240319,171500,66646645,794,794,794,794,0
|
|
20240319,171400,66646645,794,794,794,794,0
|
|
20240319,171300,66646645,794,794,794,794,0
|
|
20240319,171200,66646645,794,794,794,794,0
|
|
20240319,171100,66646645,794,794,794,794,0
|
|
20240319,171000,66646645,794,794,794,794,0
|
|
20240319,170900,66646645,794,794,794,794,252
|
|
20240319,170800,66646645,794,794,794,794,0
|
|
20240319,170700,66646645,794,794,794,794,0
|
|
20240319,170600,66646645,794,794,794,794,0
|
|
20240319,170500,66646645,794,794,794,794,0
|
|
20240319,170400,66646645,794,794,794,794,0
|
|
20240319,170300,66646645,794,794,794,794,0
|
|
20240319,170200,66646645,794,794,794,794,0
|
|
20240319,170100,66646645,794,794,794,794,0
|
|
20240319,170000,66646645,794,794,794,794,0
|
|
20240319,165900,66646645,794,794,794,794,0
|
|
20240319,165800,66646645,794,794,794,794,0
|
|
20240319,165700,66646645,794,794,794,794,0
|
|
20240319,165600,66646645,794,794,794,794,0
|
|
20240319,165500,66646645,794,794,794,794,0
|
|
20240319,165400,66646645,794,794,794,794,0
|
|
20240319,165300,66646645,794,794,794,794,0
|
|
20240319,165200,66646645,794,794,794,794,0
|
|
20240319,165100,66646645,794,794,794,794,0
|
|
20240319,165000,66646645,794,794,794,794,0
|
|
20240319,164900,66646645,794,794,794,794,0
|
|
20240319,164800,66646645,794,794,794,794,0
|
|
20240319,164700,66646645,794,794,794,794,0
|
|
20240319,164600,66646645,794,794,794,794,0
|
|
20240319,164500,66646645,794,794,794,794,0
|
|
20240319,164400,66646645,794,794,794,794,0
|
|
20240319,164300,66646645,794,794,794,794,0
|
|
20240319,164200,66646645,794,794,794,794,0
|
|
20240319,164100,66646645,794,794,794,794,0
|
|
20240319,164000,66646645,794,794,794,794,0
|
|
20240319,163900,66646645,794,794,794,794,252
|
|
20240319,163800,66646645,794,794,794,794,0
|
|
20240319,163700,66646645,794,794,794,794,0
|
|
20240319,163600,66646645,794,794,794,794,0
|
|
20240319,163500,66646645,794,794,794,794,0
|
|
20240319,163400,66646645,794,794,794,794,0
|
|
20240319,163300,66646645,794,794,794,794,0
|
|
20240319,163200,66646645,794,794,794,794,0
|
|
20240319,163100,66646645,794,794,794,794,0
|
|
20240319,163000,66646645,794,794,794,794,0
|
|
20240319,162900,66646645,794,794,794,794,0
|
|
20240319,162800,66646645,794,794,794,794,0
|
|
20240319,162700,66646645,794,794,794,794,0
|
|
20240319,162600,66646645,794,794,794,794,0
|
|
20240319,162500,66646645,794,794,794,794,0
|
|
20240319,162400,66646645,794,794,794,794,0
|
|
20240319,162300,66646645,794,794,794,794,0
|
|
20240319,162200,66646645,794,794,794,794,0
|
|
20240319,162100,66646645,794,794,794,794,0
|
|
20240319,162000,66646645,794,794,794,794,0
|
|
20240319,161900,66646645,794,794,794,794,0
|
|
20240319,161800,66646645,794,794,794,794,0
|
|
20240319,161700,66646645,794,794,794,794,0
|
|
20240319,161600,66646645,794,794,794,794,0
|
|
20240319,161500,66646645,794,794,794,794,0
|
|
20240319,161400,66646645,794,794,794,794,0
|
|
20240319,161300,66646645,794,794,794,794,0
|
|
20240319,161200,66646645,794,794,794,794,0
|
|
20240319,161100,66646645,794,794,794,794,0
|
|
20240319,161000,66646645,794,794,794,794,0
|
|
20240319,160900,66646645,794,794,794,794,252
|
|
20240319,160800,66646645,794,794,794,794,0
|
|
20240319,160700,66646645,794,794,794,794,0
|
|
20240319,160600,66646645,794,794,794,794,0
|
|
20240319,160500,66646645,794,794,794,794,0
|
|
20240319,160400,66646645,794,794,794,794,0
|
|
20240319,160300,66646645,794,794,794,794,0
|
|
20240319,160200,66646645,794,794,794,794,0
|
|
20240319,160100,66646645,794,794,794,794,0
|
|
20240319,160000,66646645,794,794,794,794,0
|
|
20240319,155900,66646645,794,794,794,794,0
|
|
20240319,155800,66646645,794,794,794,794,0
|
|
20240319,155700,66646645,794,794,794,794,0
|
|
20240319,155600,66646645,794,794,794,794,0
|
|
20240319,155500,66646645,794,794,794,794,0
|
|
20240319,155400,66646645,794,794,794,794,0
|
|
20240319,155300,66646645,794,794,794,794,0
|
|
20240319,155200,66646645,794,794,794,794,0
|
|
20240319,155100,66646645,794,794,794,794,0
|
|
20240319,155000,66646645,794,794,794,794,0
|
|
20240319,154900,66646645,794,794,794,794,0
|
|
20240319,154800,66646645,794,794,794,794,0
|
|
20240319,154700,66646645,794,794,794,794,0
|
|
20240319,154600,66646645,794,794,794,794,0
|
|
20240319,154500,66646645,794,794,794,794,0
|
|
20240319,154400,66646645,794,794,794,794,0
|
|
20240319,154300,66646645,794,794,794,794,0
|
|
20240319,154200,66646645,794,794,794,794,0
|
|
20240319,154100,66646645,794,794,794,794,0
|
|
20240319,154000,66646645,794,794,794,794,0
|
|
20240319,153900,66646645,794,794,794,794,252
|
|
20240319,153800,66646645,794,794,794,794,0
|
|
20240319,153700,66646645,794,794,794,794,0
|
|
20240319,153600,66646645,794,794,794,794,0
|
|
20240319,153500,66646645,794,794,794,794,0
|
|
20240319,153400,66646645,794,794,794,794,0
|
|
20240319,153300,66646645,794,794,794,794,0
|
|
20240319,153200,66646645,794,794,794,794,0
|
|
20240319,153100,66646645,794,794,794,794,0
|
|
20240319,153000,66646645,794,794,794,794,252
|
|
20240319,152900,66446557,791,791,791,791,0
|
|
20240319,152800,66446557,791,791,791,791,0
|
|
20240319,152700,66446557,791,791,791,791,0
|
|
20240319,152600,66446557,791,791,791,791,0
|
|
20240319,152500,66446557,791,791,791,791,0
|
|
20240319,152400,66446557,791,791,791,791,0
|
|
20240319,152300,66446557,791,791,791,791,0
|
|
20240319,152200,66446557,791,791,791,791,0
|
|
20240319,152100,66446557,791,791,791,791,0
|
|
20240319,152000,66446557,791,791,791,791,0
|
|
20240319,151900,66446557,791,791,791,791,1499
|
|
20240319,151800,65260848,790,790,790,790,13
|
|
20240319,151700,65250578,791,791,791,791,10
|
|
20240319,151600,65242668,790,790,790,790,0
|
|
20240319,151500,65242668,790,790,790,790,34
|
|
20240319,151400,65215808,790,790,790,790,1
|
|
20240319,151300,65215018,790,790,790,790,67
|
|
20240319,151200,65162088,790,790,790,790,146
|
|
20240319,151100,65046748,791,791,791,791,0
|
|
20240319,151000,65046748,791,791,791,791,0
|
|
20240319,150900,65046748,791,791,791,791,1
|
|
20240319,150800,65045957,790,790,790,790,0
|
|
20240319,150700,65045957,790,790,790,790,146
|
|
20240319,150600,64930617,790,790,790,790,144
|
|
20240319,150500,64816857,790,790,790,790,3750
|
|
20240319,150400,61854357,790,790,790,790,479
|
|
20240319,150300,61475947,790,790,790,790,440
|
|
20240319,150200,61128347,791,791,791,791,0
|
|
20240319,150100,61128347,791,791,791,791,1
|
|
20240319,150000,61127556,791,791,791,791,13
|
|
20240319,145900,61117273,791,791,791,791,0
|
|
20240319,145800,61117273,791,791,791,791,24
|
|
20240319,145700,61098289,791,791,791,791,0
|
|
20240319,145600,61098289,791,791,791,791,0
|
|
20240319,145500,61098289,791,791,791,791,5
|
|
20240319,145400,61094334,791,791,791,791,0
|
|
20240319,145300,61094334,791,791,791,791,0
|
|
20240319,145200,61094334,791,791,791,791,83
|
|
20240319,145100,61028681,791,791,791,791,0
|
|
20240319,145000,61028681,791,791,791,791,0
|
|
20240319,144900,61028681,791,791,791,791,0
|
|
20240319,144800,61028681,791,791,791,791,1
|
|
20240319,144700,61027890,791,791,791,791,0
|
|
20240319,144600,61027890,791,791,791,791,0
|
|
20240319,144500,61027890,791,791,791,791,70
|
|
20240319,144400,60972520,791,791,791,791,0
|
|
20240319,144300,60972520,791,791,791,791,0
|
|
20240319,144200,60972520,791,791,791,791,0
|
|
20240319,144100,60972520,791,791,791,791,1
|
|
20240319,144000,60971729,791,791,791,791,0
|
|
20240319,143900,60971729,791,791,791,791,0
|
|
20240319,143800,60971729,791,791,791,791,110
|
|
20240319,143700,60884719,791,791,791,791,107
|
|
20240319,143600,60800082,791,791,791,791,167
|
|
20240319,143500,60667985,791,791,791,791,0
|
|
20240319,143400,60667985,791,791,791,791,134
|
|
20240319,143300,60561991,790,790,790,790,0
|
|
20240319,143200,60561991,790,790,790,790,0
|
|
20240319,143100,60561991,790,790,790,790,0
|
|
20240319,143000,60561991,790,790,790,790,0
|
|
20240319,142900,60561991,790,790,790,790,0
|
|
20240319,142800,60561991,790,790,790,790,0
|
|
20240319,142700,60561991,790,790,790,790,1
|
|
20240319,142600,60561201,790,790,790,790,0
|
|
20240319,142500,60561201,790,790,790,790,200
|
|
20240319,142400,60403201,793,790,793,790,151
|
|
20240319,142300,60283908,790,790,790,790,0
|
|
20240319,142200,60283908,790,790,790,790,150
|
|
20240319,142100,60165408,790,790,790,790,178
|
|
20240319,142000,60024788,790,790,790,790,1
|
|
20240319,141900,60023998,790,790,790,790,0
|
|
20240319,141800,60023998,790,790,790,790,0
|
|
20240319,141700,60023998,790,791,791,790,112
|
|
20240319,141600,59935517,790,790,790,790,0
|
|
20240319,141500,59935517,790,790,790,790,0
|
|
20240319,141400,59935517,790,790,790,790,0
|
|
20240319,141300,59935517,790,790,790,790,0
|
|
20240319,141200,59935517,790,790,790,790,0
|
|
20240319,141100,59935517,790,790,790,790,0
|
|
20240319,141000,59935517,790,790,790,790,0
|
|
20240319,140900,59935517,790,790,790,790,0
|
|
20240319,140800,59935517,790,792,792,790,1287
|
|
20240319,140700,58918587,793,793,793,793,1
|
|
20240319,140600,58917794,790,791,791,790,822
|
|
20240319,140500,58268264,793,793,793,793,300
|
|
20240319,140400,58030364,793,793,793,793,0
|
|
20240319,140300,58030364,793,793,793,793,0
|
|
20240319,140200,58030364,793,793,793,793,0
|
|
20240319,140100,58030364,793,793,793,793,822
|
|
20240319,140000,57378518,792,792,792,792,0
|
|
20240319,135900,57378518,792,792,792,792,100
|
|
20240319,135800,57299318,793,793,793,793,0
|
|
20240319,135700,57299318,793,793,793,793,0
|
|
20240319,135600,57299318,793,793,793,793,0
|
|
20240319,135500,57299318,793,793,793,793,3
|
|
20240319,135400,57296939,793,793,793,793,1
|
|
20240319,135300,57296146,792,792,792,792,0
|
|
20240319,135200,57296146,792,791,792,791,8078
|
|
20240319,135100,50899589,790,790,790,790,3000
|
|
20240319,135000,48529589,790,790,790,790,0
|
|
20240319,134900,48529589,790,790,790,790,0
|
|
20240319,134800,48529589,790,790,790,790,26
|
|
20240319,134700,48509049,790,790,790,790,700
|
|
20240319,134600,47956049,790,790,790,790,0
|
|
20240319,134500,47956049,790,790,790,790,0
|
|
20240319,134400,47956049,790,790,790,790,0
|
|
20240319,134300,47956049,790,790,790,790,0
|
|
20240319,134200,47956049,790,790,790,790,0
|
|
20240319,134100,47956049,790,790,790,790,0
|
|
20240319,134000,47956049,790,790,790,790,0
|
|
20240319,133900,47956049,790,790,790,790,1
|
|
20240319,133800,47955259,791,791,791,791,10
|
|
20240319,133700,47947349,791,791,791,791,1
|
|
20240319,133600,47946558,790,790,790,790,0
|
|
20240319,133500,47946558,790,790,790,790,0
|
|
20240319,133400,47946558,790,790,790,790,0
|
|
20240319,133300,47946558,790,790,790,790,154
|
|
20240319,133200,47824898,790,790,790,790,3
|
|
20240319,133100,47822528,790,791,791,790,107
|
|
20240319,133000,47737991,791,791,791,791,48
|
|
20240319,132900,47700023,791,791,791,791,1
|
|
20240319,132800,47699232,791,791,791,791,0
|
|
20240319,132700,47699232,791,791,791,791,0
|
|
20240319,132600,47699232,791,791,791,791,186
|
|
20240319,132500,47552106,791,791,791,791,0
|
|
20240319,132400,47552106,791,791,791,791,0
|
|
20240319,132300,47552106,791,791,791,791,0
|
|
20240319,132200,47552106,791,791,791,791,2
|
|
20240319,132100,47550524,790,790,790,790,20
|
|
20240319,132000,47534724,790,790,790,790,0
|
|
20240319,131900,47534724,790,790,790,790,0
|
|
20240319,131800,47534724,790,790,790,790,1000
|
|
20240319,131700,46744724,790,790,790,790,0
|
|
20240319,131600,46744724,790,790,790,790,3000
|
|
20240319,131500,44374724,791,791,791,791,0
|
|
20240319,131400,44374724,791,791,791,791,0
|
|
20240319,131300,44374724,791,791,791,791,0
|
|
20240319,131200,44374724,791,791,791,791,0
|
|
20240319,131100,44374724,791,791,791,791,0
|
|
20240319,131000,44374724,791,791,791,791,100
|
|
20240319,130900,44295624,791,791,791,791,100
|
|
20240319,130800,44216524,791,791,791,791,0
|
|
20240319,130700,44216524,791,791,791,791,0
|
|
20240319,130600,44216524,791,791,791,791,1
|
|
20240319,130500,44215733,790,790,790,790,0
|
|
20240319,130400,44215733,790,790,790,790,0
|
|
20240319,130300,44215733,790,790,790,790,0
|
|
20240319,130200,44215733,790,790,790,790,0
|
|
20240319,130100,44215733,790,790,790,790,2843
|
|
20240319,130000,41969763,790,790,790,790,0
|
|
20240319,125900,41969763,790,791,791,790,1015
|
|
20240319,125800,41167813,791,791,791,791,0
|
|
20240319,125700,41167813,791,791,791,791,0
|
|
20240319,125600,41167813,791,791,791,791,3
|
|
20240319,125500,41165440,791,791,791,791,0
|
|
20240319,125400,41165440,791,791,791,791,210
|
|
20240319,125300,40999330,790,790,790,790,0
|
|
20240319,125200,40999330,790,790,790,790,0
|
|
20240319,125100,40999330,790,790,790,790,1
|
|
20240319,125000,40998540,790,790,790,790,0
|
|
20240319,124900,40998540,790,790,790,790,275
|
|
20240319,124800,40781290,791,791,791,791,0
|
|
20240319,124700,40781290,791,791,791,791,2
|
|
20240319,124600,40779708,791,791,791,791,0
|
|
20240319,124500,40779708,791,791,791,791,10
|
|
20240319,124400,40771798,791,791,791,791,2
|
|
20240319,124300,40770216,791,791,791,791,0
|
|
20240319,124200,40770216,791,791,791,791,0
|
|
20240319,124100,40770216,791,791,791,791,10
|
|
20240319,124000,40762306,791,791,791,791,170
|
|
20240319,123900,40627836,791,791,791,791,0
|
|
20240319,123800,40627836,791,791,791,791,1
|
|
20240319,123700,40627045,791,791,791,791,0
|
|
20240319,123600,40627045,791,791,791,791,500
|
|
20240319,123500,40231545,791,791,791,791,0
|
|
20240319,123400,40231545,791,791,791,791,0
|
|
20240319,123300,40231545,791,791,791,791,0
|
|
20240319,123200,40231545,791,791,791,791,0
|
|
20240319,123100,40231545,791,791,791,791,0
|
|
20240319,123000,40231545,791,791,791,791,0
|
|
20240319,122900,40231545,791,791,791,791,76
|
|
20240319,122800,40171429,791,791,791,791,16
|
|
20240319,122700,40158773,791,791,791,791,82
|
|
20240319,122600,40093911,791,791,791,791,0
|
|
20240319,122500,40093911,791,791,791,791,0
|
|
20240319,122400,40093911,791,791,791,791,0
|
|
20240319,122300,40093911,791,791,791,791,90
|
|
20240319,122200,40022721,788,788,788,788,0
|
|
20240319,122100,40022721,788,789,789,788,3000
|
|
20240319,122000,37656062,789,789,789,789,2
|
|
20240319,121900,37654484,790,790,790,790,11788
|
|
20240319,121800,28341964,791,791,791,791,0
|
|
20240319,121700,28341964,791,791,791,791,0
|
|
20240319,121600,28341964,791,791,791,791,200
|
|
20240319,121500,28183764,791,791,791,791,0
|
|
20240319,121400,28183764,791,791,791,791,1
|
|
20240319,121300,28182973,791,791,791,791,0
|
|
20240319,121200,28182973,791,791,791,791,3
|
|
20240319,121100,28180600,791,791,791,791,0
|
|
20240319,121000,28180600,791,791,791,791,0
|
|
20240319,120900,28180600,791,791,791,791,0
|
|
20240319,120800,28180600,791,791,791,791,0
|
|
20240319,120700,28180600,791,791,791,791,0
|
|
20240319,120600,28180600,791,791,791,791,59
|
|
20240319,120500,28133931,792,792,792,792,0
|
|
20240319,120400,28133931,792,792,792,792,0
|
|
20240319,120300,28133931,792,791,792,791,2
|
|
20240319,120200,28132348,791,791,791,791,0
|
|
20240319,120100,28132348,791,792,792,791,2096
|
|
20240319,120000,26474321,792,792,792,792,0
|
|
20240319,115900,26474321,792,792,792,792,0
|
|
20240319,115800,26474321,792,792,792,792,0
|
|
20240319,115700,26474321,792,792,792,792,20
|
|
20240319,115600,26458481,791,791,791,791,0
|
|
20240319,115500,26458481,791,791,791,791,0
|
|
20240319,115400,26458481,791,791,791,791,420
|
|
20240319,115300,26126261,791,791,791,791,0
|
|
20240319,115200,26126261,791,791,791,791,585
|
|
20240319,115100,25663526,791,791,791,791,0
|
|
20240319,115000,25663526,791,791,791,791,6
|
|
20240319,114900,25658780,790,790,790,790,100
|
|
20240319,114800,25579780,791,791,791,791,0
|
|
20240319,114700,25579780,791,791,791,791,0
|
|
20240319,114600,25579780,791,791,791,791,0
|
|
20240319,114500,25579780,791,791,791,791,5001
|
|
20240319,114400,21623989,791,791,791,791,1
|
|
20240319,114300,21623198,790,791,791,790,2
|
|
20240319,114200,21621617,790,790,790,790,1
|
|
20240319,114100,21620827,791,791,791,791,33
|
|
20240319,114000,21594724,791,791,791,791,106
|
|
20240319,113900,21510878,791,791,791,791,0
|
|
20240319,113800,21510878,791,791,791,791,1
|
|
20240319,113700,21510087,791,791,791,791,12
|
|
20240319,113600,21500595,791,791,791,791,3
|
|
20240319,113500,21498222,791,791,791,791,1
|
|
20240319,113400,21497431,791,791,791,791,0
|
|
20240319,113300,21497431,791,791,791,791,1
|
|
20240319,113200,21496640,791,791,791,791,11
|
|
20240319,113100,21487939,791,791,791,791,1
|
|
20240319,113000,21487148,791,791,791,791,0
|
|
20240319,112900,21487148,791,791,791,791,70
|
|
20240319,112800,21431778,791,791,791,791,1
|
|
20240319,112700,21430987,791,791,791,791,0
|
|
20240319,112600,21430987,791,791,791,791,0
|
|
20240319,112500,21430987,791,791,791,791,2878
|
|
20240319,112400,19154489,792,792,792,792,0
|
|
20240319,112300,19154489,792,793,793,792,31
|
|
20240319,112200,19129936,792,792,792,792,6
|
|
20240319,112100,19125184,791,791,791,791,36
|
|
20240319,112000,19096708,791,791,791,791,3145
|
|
20240319,111900,16609013,791,791,791,791,4000
|
|
20240319,111800,13445013,792,792,792,792,11
|
|
20240319,111700,13436301,792,792,792,792,20
|
|
20240319,111600,13420461,792,792,792,792,0
|
|
20240319,111500,13420461,792,792,792,792,0
|
|
20240319,111400,13420461,792,792,792,792,0
|
|
20240319,111300,13420461,792,792,792,792,0
|
|
20240319,111200,13420461,792,792,792,792,0
|
|
20240319,111100,13420461,792,792,792,792,0
|
|
20240319,111000,13420461,792,792,792,792,20
|
|
20240319,110900,13404621,792,792,792,792,245
|
|
20240319,110800,13210581,793,793,793,793,103
|
|
20240319,110700,13128902,793,793,793,793,0
|
|
20240319,110600,13128902,793,793,793,793,0
|
|
20240319,110500,13128902,793,793,793,793,32
|
|
20240319,110400,13103526,792,792,792,792,0
|
|
20240319,110300,13103526,792,792,792,792,0
|
|
20240319,110200,13103526,792,792,792,792,29
|
|
20240319,110100,13080558,793,793,793,793,0
|
|
20240319,110000,13080558,793,793,793,793,0
|
|
20240319,105900,13080558,793,793,793,793,0
|
|
20240319,105800,13080558,793,793,793,793,2
|
|
20240319,105700,13078972,793,793,793,793,0
|
|
20240319,105600,13078972,793,793,793,793,1000
|
|
20240319,105500,12285972,793,793,793,793,0
|
|
20240319,105400,12285972,793,793,793,793,0
|
|
20240319,105300,12285972,793,793,793,793,4
|
|
20240319,105200,12282800,792,792,792,792,0
|
|
20240319,105100,12282800,792,792,792,792,0
|
|
20240319,105000,12282800,792,792,792,792,0
|
|
20240319,104900,12282800,792,792,792,792,0
|
|
20240319,104800,12282800,792,792,792,792,0
|
|
20240319,104700,12282800,792,792,792,792,2
|
|
20240319,104600,12281216,791,791,791,791,0
|
|
20240319,104500,12281216,791,791,791,791,0
|
|
20240319,104400,12281216,791,791,791,791,0
|
|
20240319,104300,12281216,791,791,791,791,0
|
|
20240319,104200,12281216,791,791,791,791,0
|
|
20240319,104100,12281216,791,791,791,791,0
|
|
20240319,104000,12281216,791,791,791,791,0
|
|
20240319,103900,12281216,791,791,791,791,0
|
|
20240319,103800,12281216,791,791,791,791,100
|
|
20240319,103700,12202116,793,793,793,793,0
|
|
20240319,103600,12202116,793,793,793,793,0
|
|
20240319,103500,12202116,793,793,793,793,30
|
|
20240319,103400,12178326,793,793,793,793,40
|
|
20240319,103300,12146606,791,791,791,791,0
|
|
20240319,103200,12146606,791,791,791,791,0
|
|
20240319,103100,12146606,791,791,791,791,0
|
|
20240319,103000,12146606,791,791,791,791,74
|
|
20240319,102900,12088072,791,792,792,791,2473
|
|
20240319,102800,10129543,792,792,792,792,0
|
|
20240319,102700,10129543,792,792,792,792,1
|
|
20240319,102600,10128751,792,791,792,791,2
|
|
20240319,102500,10127168,792,792,792,791,39
|
|
20240319,102400,10096281,792,792,792,792,0
|
|
20240319,102300,10096281,792,792,792,792,0
|
|
20240319,102200,10096281,792,792,792,792,1
|
|
20240319,102100,10095489,793,793,793,793,0
|
|
20240319,102000,10095489,793,793,793,793,0
|
|
20240319,101900,10095489,793,793,793,793,17
|
|
20240319,101800,10082008,793,793,793,793,0
|
|
20240319,101700,10082008,793,793,793,793,1
|
|
20240319,101600,10081215,792,792,792,792,0
|
|
20240319,101500,10081215,792,792,792,792,0
|
|
20240319,101400,10081215,792,792,792,792,0
|
|
20240319,101300,10081215,792,792,792,792,0
|
|
20240319,101200,10081215,792,792,792,792,0
|
|
20240319,101100,10081215,792,792,792,792,39
|
|
20240319,101000,10050327,792,792,792,792,0
|
|
20240319,100900,10050327,792,792,792,792,0
|
|
20240319,100800,10050327,792,793,793,792,117
|
|
20240319,100700,9957563,793,793,793,793,0
|
|
20240319,100600,9957563,793,793,793,793,8
|
|
20240319,100500,9951219,793,793,793,793,0
|
|
20240319,100400,9951219,793,793,793,793,0
|
|
20240319,100300,9951219,793,793,793,793,2
|
|
20240319,100200,9949633,793,793,793,793,2
|
|
20240319,100100,9948047,793,793,793,793,0
|
|
20240319,100000,9948047,793,793,793,793,1
|
|
20240319,095900,9947254,793,793,793,793,0
|
|
20240319,095800,9947254,793,793,793,793,0
|
|
20240319,095700,9947254,793,793,793,793,0
|
|
20240319,095600,9947254,793,793,793,793,0
|
|
20240319,095500,9947254,793,793,793,793,0
|
|
20240319,095400,9947254,793,793,793,793,0
|
|
20240319,095300,9947254,793,793,793,793,93
|
|
20240319,095200,9873505,793,793,793,793,0
|
|
20240319,095100,9873505,793,793,793,793,80
|
|
20240319,095000,9810065,793,793,793,793,5
|
|
20240319,094900,9806100,792,792,792,792,0
|
|
20240319,094800,9806100,792,792,792,792,3
|
|
20240319,094700,9803724,793,793,793,793,103
|
|
20240319,094600,9722045,793,793,793,793,4
|
|
20240319,094500,9718873,793,793,793,793,1
|
|
20240319,094400,9718080,793,793,793,793,0
|
|
20240319,094300,9718080,793,793,793,793,2000
|
|
20240319,094200,8132080,793,793,793,793,0
|
|
20240319,094100,8132080,793,793,793,793,9
|
|
20240319,094000,8124943,793,793,793,793,39
|
|
20240319,093900,8094016,793,793,793,793,153
|
|
20240319,093800,7972687,793,793,793,793,65
|
|
20240319,093700,7921142,793,793,793,793,10
|
|
20240319,093600,7913212,793,793,793,793,4
|
|
20240319,093500,7910040,793,793,793,793,10
|
|
20240319,093400,7902110,791,791,791,791,0
|
|
20240319,093300,7902110,791,791,791,791,10
|
|
20240319,093200,7894200,790,790,790,790,0
|
|
20240319,093100,7894200,790,790,790,790,0
|
|
20240319,093000,7894200,790,790,790,790,0
|
|
20240319,092900,7894200,790,790,790,790,1
|
|
20240319,092800,7893410,790,790,790,790,0
|
|
20240319,092700,7893410,790,790,790,790,811
|
|
20240319,092600,7252720,790,791,791,790,484
|
|
20240319,092500,6869877,793,793,793,793,50
|
|
20240319,092400,6830227,791,791,791,791,30
|
|
20240319,092300,6806497,791,793,793,791,2219
|
|
20240319,092200,5051190,791,791,791,791,0
|
|
20240319,092100,5051190,791,791,791,791,0
|
|
20240319,092000,5051190,791,793,793,791,735
|
|
20240319,091900,4469791,793,793,793,793,0
|
|
20240319,091800,4469791,793,793,793,793,42
|
|
20240319,091700,4436485,793,793,793,793,0
|
|
20240319,091600,4436485,793,793,793,793,88
|
|
20240319,091500,4366701,795,797,797,795,120
|
|
20240319,091400,4271141,797,798,798,797,400
|
|
20240319,091300,3952141,799,795,799,795,2275
|
|
20240319,091200,2140363,795,795,795,795,1259
|
|
20240319,091100,1139458,795,795,795,795,0
|
|
20240319,091000,1139458,795,795,795,795,0
|
|
20240319,090900,1139458,795,794,795,794,1257
|
|
20240319,090800,140703,795,795,795,795,0
|
|
20240319,090700,140703,795,795,795,795,126
|
|
20240319,090600,40533,795,795,795,795,0
|
|
20240319,090500,40533,795,795,795,794,28
|
|
20240319,090400,18284,794,794,794,794,0
|
|
20240319,090300,18284,794,794,794,794,0
|
|
20240319,090200,18284,794,794,794,794,0
|
|
20240319,090100,18284,794,794,794,794,0
|
|
20240319,090000,18284,794,795,795,794,23
|