621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191800,320049097,570,570,570,570,18998
|
|
20240314,191700,320049097,570,570,570,570,0
|
|
20240314,191600,320049097,570,570,570,570,0
|
|
20240314,191500,320049097,570,570,570,570,0
|
|
20240314,191400,320049097,570,570,570,570,0
|
|
20240314,191300,320049097,570,570,570,570,0
|
|
20240314,191200,320049097,570,570,570,570,0
|
|
20240314,191100,320049097,570,570,570,570,0
|
|
20240314,191000,320049097,570,570,570,570,0
|
|
20240314,190900,320049097,570,570,570,570,0
|
|
20240314,190800,320049097,570,570,570,570,0
|
|
20240314,190700,320049097,570,570,570,570,0
|
|
20240314,190600,320049097,570,570,570,570,0
|
|
20240314,190500,320049097,570,570,570,570,0
|
|
20240314,190400,320049097,570,570,570,570,0
|
|
20240314,190300,320049097,570,570,570,570,0
|
|
20240314,190200,320049097,570,570,570,570,0
|
|
20240314,190100,320049097,570,570,570,570,0
|
|
20240314,190000,320049097,570,570,570,570,0
|
|
20240314,185900,320049097,570,570,570,570,0
|
|
20240314,185800,320049097,570,570,570,570,0
|
|
20240314,185700,320049097,570,570,570,570,0
|
|
20240314,185600,320049097,570,570,570,570,0
|
|
20240314,185500,320049097,570,570,570,570,0
|
|
20240314,185400,320049097,570,570,570,570,0
|
|
20240314,185300,320049097,570,570,570,570,0
|
|
20240314,185200,320049097,570,570,570,570,0
|
|
20240314,185100,320049097,570,570,570,570,0
|
|
20240314,185000,320049097,570,570,570,570,0
|
|
20240314,184900,320049097,570,570,570,570,0
|
|
20240314,184800,320049097,570,570,570,570,18998
|
|
20240314,184700,320049097,570,570,570,570,0
|
|
20240314,184600,320049097,570,570,570,570,0
|
|
20240314,184500,320049097,570,570,570,570,0
|
|
20240314,184400,320049097,570,570,570,570,0
|
|
20240314,184300,320049097,570,570,570,570,0
|
|
20240314,184200,320049097,570,570,570,570,0
|
|
20240314,184100,320049097,570,570,570,570,0
|
|
20240314,184000,320049097,570,570,570,570,0
|
|
20240314,183900,320049097,570,570,570,570,0
|
|
20240314,183800,320049097,570,570,570,570,0
|
|
20240314,183700,320049097,570,570,570,570,0
|
|
20240314,183600,320049097,570,570,570,570,0
|
|
20240314,183500,320049097,570,570,570,570,0
|
|
20240314,183400,320049097,570,570,570,570,0
|
|
20240314,183300,320049097,570,570,570,570,0
|
|
20240314,183200,320049097,570,570,570,570,0
|
|
20240314,183100,320049097,570,570,570,570,0
|
|
20240314,183000,320049097,570,570,570,570,0
|
|
20240314,182900,320049097,570,570,570,570,0
|
|
20240314,182800,320049097,570,570,570,570,0
|
|
20240314,182700,320049097,570,570,570,570,0
|
|
20240314,182600,320049097,570,570,570,570,0
|
|
20240314,182500,320049097,570,570,570,570,0
|
|
20240314,182400,320049097,570,570,570,570,0
|
|
20240314,182300,320049097,570,570,570,570,0
|
|
20240314,182200,320049097,570,570,570,570,0
|
|
20240314,182100,320049097,570,570,570,570,0
|
|
20240314,182000,320049097,570,570,570,570,0
|
|
20240314,181900,320049097,570,570,570,570,0
|
|
20240314,181800,320049097,570,570,570,570,18998
|
|
20240314,181700,320049097,570,570,570,570,0
|
|
20240314,181600,320049097,570,570,570,570,0
|
|
20240314,181500,320049097,570,570,570,570,0
|
|
20240314,181400,320049097,570,570,570,570,0
|
|
20240314,181300,320049097,570,570,570,570,0
|
|
20240314,181200,320049097,570,570,570,570,0
|
|
20240314,181100,320049097,570,570,570,570,0
|
|
20240314,181000,320049097,570,570,570,570,0
|
|
20240314,180900,320049097,570,570,570,570,0
|
|
20240314,180800,320049097,570,570,570,570,0
|
|
20240314,180700,320049097,570,570,570,570,0
|
|
20240314,180600,320049097,570,570,570,570,0
|
|
20240314,180500,320049097,570,570,570,570,0
|
|
20240314,180400,320049097,570,570,570,570,0
|
|
20240314,180300,320049097,570,570,570,570,0
|
|
20240314,180200,320049097,570,570,570,570,0
|
|
20240314,180100,320049097,570,570,570,570,0
|
|
20240314,180000,320049097,570,570,570,570,0
|
|
20240314,175900,320049097,570,570,570,570,0
|
|
20240314,175800,320049097,570,570,570,570,0
|
|
20240314,175700,320049097,570,570,570,570,0
|
|
20240314,175600,320049097,570,570,570,570,0
|
|
20240314,175500,320049097,570,570,570,570,0
|
|
20240314,175400,320049097,570,570,570,570,0
|
|
20240314,175300,320049097,570,570,570,570,0
|
|
20240314,175200,320049097,570,570,570,570,0
|
|
20240314,175100,320049097,570,570,570,570,0
|
|
20240314,175000,320049097,570,570,570,570,0
|
|
20240314,174900,320049097,570,570,570,570,0
|
|
20240314,174800,320049097,570,570,570,570,18998
|
|
20240314,174700,320049097,570,570,570,570,0
|
|
20240314,174600,320049097,570,570,570,570,0
|
|
20240314,174500,320049097,570,570,570,570,0
|
|
20240314,174400,320049097,570,570,570,570,0
|
|
20240314,174300,320049097,570,570,570,570,0
|
|
20240314,174200,320049097,570,570,570,570,0
|
|
20240314,174100,320049097,570,570,570,570,0
|
|
20240314,174000,320049097,570,570,570,570,0
|
|
20240314,173900,320049097,570,570,570,570,0
|
|
20240314,173800,320049097,570,570,570,570,0
|
|
20240314,173700,320049097,570,570,570,570,0
|
|
20240314,173600,320049097,570,570,570,570,0
|
|
20240314,173500,320049097,570,570,570,570,0
|
|
20240314,173400,320049097,570,570,570,570,0
|
|
20240314,173300,320049097,570,570,570,570,0
|
|
20240314,173200,320049097,570,570,570,570,0
|
|
20240314,173100,320049097,570,570,570,570,0
|
|
20240314,173000,320049097,570,570,570,570,0
|
|
20240314,172900,320049097,570,570,570,570,0
|
|
20240314,172800,320049097,570,570,570,570,0
|
|
20240314,172700,320049097,570,570,570,570,0
|
|
20240314,172600,320049097,570,570,570,570,0
|
|
20240314,172500,320049097,570,570,570,570,0
|
|
20240314,172400,320049097,570,570,570,570,0
|
|
20240314,172300,320049097,570,570,570,570,0
|
|
20240314,172200,320049097,570,570,570,570,0
|
|
20240314,172100,320049097,570,570,570,570,0
|
|
20240314,172000,320049097,570,570,570,570,0
|
|
20240314,171900,320049097,570,570,570,570,0
|
|
20240314,171800,320049097,570,570,570,570,18998
|
|
20240314,171700,320049097,570,570,570,570,0
|
|
20240314,171600,320049097,570,570,570,570,0
|
|
20240314,171500,320049097,570,570,570,570,0
|
|
20240314,171400,320049097,570,570,570,570,0
|
|
20240314,171300,320049097,570,570,570,570,0
|
|
20240314,171200,320049097,570,570,570,570,0
|
|
20240314,171100,320049097,570,570,570,570,0
|
|
20240314,171000,320049097,570,570,570,570,0
|
|
20240314,170900,320049097,570,570,570,570,0
|
|
20240314,170800,320049097,570,570,570,570,0
|
|
20240314,170700,320049097,570,570,570,570,0
|
|
20240314,170600,320049097,570,570,570,570,0
|
|
20240314,170500,320049097,570,570,570,570,0
|
|
20240314,170400,320049097,570,570,570,570,0
|
|
20240314,170300,320049097,570,570,570,570,0
|
|
20240314,170200,320049097,570,570,570,570,0
|
|
20240314,170100,320049097,570,570,570,570,0
|
|
20240314,170000,320049097,570,570,570,570,0
|
|
20240314,165900,320049097,570,570,570,570,0
|
|
20240314,165800,320049097,570,570,570,570,0
|
|
20240314,165700,320049097,570,570,570,570,0
|
|
20240314,165600,320049097,570,570,570,570,0
|
|
20240314,165500,320049097,570,570,570,570,0
|
|
20240314,165400,320049097,570,570,570,570,0
|
|
20240314,165300,320049097,570,570,570,570,0
|
|
20240314,165200,320049097,570,570,570,570,0
|
|
20240314,165100,320049097,570,570,570,570,0
|
|
20240314,165000,320049097,570,570,570,570,0
|
|
20240314,164900,320049097,570,570,570,570,0
|
|
20240314,164800,320049097,570,570,570,570,18998
|
|
20240314,164700,320049097,570,570,570,570,0
|
|
20240314,164600,320049097,570,570,570,570,0
|
|
20240314,164500,320049097,570,570,570,570,0
|
|
20240314,164400,320049097,570,570,570,570,0
|
|
20240314,164300,320049097,570,570,570,570,0
|
|
20240314,164200,320049097,570,570,570,570,0
|
|
20240314,164100,320049097,570,570,570,570,0
|
|
20240314,164000,320049097,570,570,570,570,0
|
|
20240314,163900,320049097,570,570,570,570,0
|
|
20240314,163800,320049097,570,570,570,570,0
|
|
20240314,163700,320049097,570,570,570,570,0
|
|
20240314,163600,320049097,570,570,570,570,0
|
|
20240314,163500,320049097,570,570,570,570,0
|
|
20240314,163400,320049097,570,570,570,570,0
|
|
20240314,163300,320049097,570,570,570,570,0
|
|
20240314,163200,320049097,570,570,570,570,0
|
|
20240314,163100,320049097,570,570,570,570,0
|
|
20240314,163000,320049097,570,570,570,570,0
|
|
20240314,162900,320049097,570,570,570,570,0
|
|
20240314,162800,320049097,570,570,570,570,0
|
|
20240314,162700,320049097,570,570,570,570,0
|
|
20240314,162600,320049097,570,570,570,570,0
|
|
20240314,162500,320049097,570,570,570,570,0
|
|
20240314,162400,320049097,570,570,570,570,0
|
|
20240314,162300,320049097,570,570,570,570,0
|
|
20240314,162200,320049097,570,570,570,570,0
|
|
20240314,162100,320049097,570,570,570,570,0
|
|
20240314,162000,320049097,570,570,570,570,0
|
|
20240314,161900,320049097,570,570,570,570,0
|
|
20240314,161800,320049097,570,570,570,570,18998
|
|
20240314,161700,320049097,570,570,570,570,0
|
|
20240314,161600,320049097,570,570,570,570,0
|
|
20240314,161500,320049097,570,570,570,570,0
|
|
20240314,161400,320049097,570,570,570,570,0
|
|
20240314,161300,320049097,570,570,570,570,0
|
|
20240314,161200,320049097,570,570,570,570,0
|
|
20240314,161100,320049097,570,570,570,570,0
|
|
20240314,161000,320049097,570,570,570,570,0
|
|
20240314,160900,320049097,570,570,570,570,0
|
|
20240314,160800,320049097,570,570,570,570,0
|
|
20240314,160700,320049097,570,570,570,570,0
|
|
20240314,160600,320049097,570,570,570,570,0
|
|
20240314,160500,320049097,570,570,570,570,0
|
|
20240314,160400,320049097,570,570,570,570,0
|
|
20240314,160300,320049097,570,570,570,570,0
|
|
20240314,160200,320049097,570,570,570,570,0
|
|
20240314,160100,320049097,570,570,570,570,0
|
|
20240314,160000,320049097,570,570,570,570,0
|
|
20240314,155900,320049097,570,570,570,570,0
|
|
20240314,155800,320049097,570,570,570,570,0
|
|
20240314,155700,320049097,570,570,570,570,0
|
|
20240314,155600,320049097,570,570,570,570,0
|
|
20240314,155500,320049097,570,570,570,570,0
|
|
20240314,155400,320049097,570,570,570,570,0
|
|
20240314,155300,320049097,570,570,570,570,0
|
|
20240314,155200,320049097,570,570,570,570,0
|
|
20240314,155100,320049097,570,570,570,570,0
|
|
20240314,155000,320049097,570,570,570,570,0
|
|
20240314,154900,320049097,570,570,570,570,0
|
|
20240314,154800,320049097,570,570,570,570,18998
|
|
20240314,154700,320049097,570,570,570,570,0
|
|
20240314,154600,320049097,570,570,570,570,0
|
|
20240314,154500,320049097,570,570,570,570,0
|
|
20240314,154400,320049097,570,570,570,570,0
|
|
20240314,154300,320049097,570,570,570,570,0
|
|
20240314,154200,320049097,570,570,570,570,0
|
|
20240314,154100,320049097,570,570,570,570,0
|
|
20240314,154000,320049097,570,570,570,570,0
|
|
20240314,153900,320049097,570,570,570,570,0
|
|
20240314,153800,320049097,570,570,570,570,0
|
|
20240314,153700,320049097,570,570,570,570,0
|
|
20240314,153600,320049097,570,570,570,570,0
|
|
20240314,153500,320049097,570,570,570,570,0
|
|
20240314,153400,320049097,570,570,570,570,0
|
|
20240314,153300,320049097,570,570,570,570,0
|
|
20240314,153200,320049097,570,570,570,570,0
|
|
20240314,153100,320049097,570,570,570,570,0
|
|
20240314,153000,320049097,570,570,570,570,18998
|
|
20240314,152900,309220237,570,570,570,570,0
|
|
20240314,152800,309220237,570,570,570,570,0
|
|
20240314,152700,309220237,570,570,570,570,0
|
|
20240314,152600,309220237,570,570,570,570,0
|
|
20240314,152500,309220237,570,570,570,570,0
|
|
20240314,152400,309220237,570,570,570,570,0
|
|
20240314,152300,309220237,570,570,570,570,0
|
|
20240314,152200,309220237,570,570,570,570,0
|
|
20240314,152100,309220237,570,570,570,570,0
|
|
20240314,152000,309220237,570,570,570,570,0
|
|
20240314,151900,309220237,570,566,570,565,7774
|
|
20240314,151800,304823767,570,568,570,568,480
|
|
20240314,151700,304551110,570,568,570,568,377
|
|
20240314,151600,304336971,570,568,570,568,3
|
|
20240314,151500,304335264,570,570,570,568,34
|
|
20240314,151400,304315887,570,570,570,570,0
|
|
20240314,151300,304315887,570,570,570,570,0
|
|
20240314,151200,304315887,570,570,570,570,0
|
|
20240314,151100,304315887,570,570,570,570,0
|
|
20240314,151000,304315887,570,568,570,568,5
|
|
20240314,150900,304313045,568,568,570,568,14
|
|
20240314,150800,304305090,568,569,570,568,114
|
|
20240314,150700,304240327,568,568,570,568,210
|
|
20240314,150600,304120649,568,569,570,568,51
|
|
20240314,150500,304091584,570,570,570,570,87
|
|
20240314,150400,304041994,570,570,570,570,0
|
|
20240314,150300,304041994,570,569,570,569,2
|
|
20240314,150200,304040855,569,569,569,569,0
|
|
20240314,150100,304040855,569,569,569,569,44
|
|
20240314,150000,304015819,570,570,570,570,0
|
|
20240314,145900,304015819,570,567,570,567,1200
|
|
20240314,145800,303335086,567,567,567,567,1
|
|
20240314,145700,303334519,565,565,565,565,0
|
|
20240314,145600,303334519,565,565,565,565,0
|
|
20240314,145500,303334519,565,566,566,565,5066
|
|
20240314,145400,300472163,566,566,566,566,1
|
|
20240314,145300,300471597,566,565,566,565,2033
|
|
20240314,145200,299322119,565,566,566,565,4167
|
|
20240314,145100,296967597,566,566,566,566,1000
|
|
20240314,145000,296401597,566,565,566,565,5518
|
|
20240314,144900,293283895,565,565,565,564,1937
|
|
20240314,144800,292190490,565,564,565,564,1773
|
|
20240314,144700,291190455,564,564,564,564,290
|
|
20240314,144600,291026895,566,566,567,563,4795
|
|
20240314,144500,288318809,566,566,566,566,0
|
|
20240314,144400,288318809,566,566,566,566,6
|
|
20240314,144300,288315413,561,568,568,561,29786
|
|
20240314,144200,271534480,568,570,571,568,2070
|
|
20240314,144100,270355509,570,570,570,570,1187
|
|
20240314,144000,269678919,571,570,571,570,1036
|
|
20240314,143900,269087899,569,570,570,569,13000
|
|
20240314,143800,261686706,573,572,573,571,1299
|
|
20240314,143700,260944556,572,572,572,572,0
|
|
20240314,143600,260944556,572,573,573,572,6
|
|
20240314,143500,260941119,572,572,572,572,4
|
|
20240314,143400,260938831,573,571,573,570,5500
|
|
20240314,143300,257801772,575,575,575,575,0
|
|
20240314,143200,257801772,575,575,575,575,0
|
|
20240314,143100,257801772,575,575,575,575,0
|
|
20240314,143000,257801772,575,575,575,575,0
|
|
20240314,142900,257801772,575,575,575,575,1
|
|
20240314,142800,257801197,570,574,574,570,10000
|
|
20240314,142700,252088603,574,574,574,574,0
|
|
20240314,142600,252088603,574,574,574,574,0
|
|
20240314,142500,252088603,574,574,574,574,0
|
|
20240314,142400,252088603,574,574,574,574,24
|
|
20240314,142300,252074827,573,573,573,573,0
|
|
20240314,142200,252074827,573,573,575,573,5298
|
|
20240314,142100,249039071,575,575,575,575,1
|
|
20240314,142000,249038496,573,573,573,573,100
|
|
20240314,141900,248981196,575,575,575,575,0
|
|
20240314,141800,248981196,575,575,575,575,87
|
|
20240314,141700,248931171,575,574,575,574,51
|
|
20240314,141600,248901896,574,574,574,574,69
|
|
20240314,141500,248862290,575,575,575,575,0
|
|
20240314,141400,248862290,575,575,575,575,0
|
|
20240314,141300,248862290,575,575,575,575,0
|
|
20240314,141200,248862290,575,575,575,575,0
|
|
20240314,141100,248862290,575,575,575,575,0
|
|
20240314,141000,248862290,575,575,575,575,100
|
|
20240314,140900,248804790,575,575,575,575,1
|
|
20240314,140800,248804215,574,574,574,574,8
|
|
20240314,140700,248799623,574,574,574,574,0
|
|
20240314,140600,248799623,574,574,574,574,0
|
|
20240314,140500,248799623,574,574,574,574,204
|
|
20240314,140400,248682527,574,574,574,574,5589
|
|
20240314,140300,245474441,574,574,574,574,0
|
|
20240314,140200,245474441,574,574,574,574,0
|
|
20240314,140100,245474441,574,574,574,574,0
|
|
20240314,140000,245474441,574,574,574,574,0
|
|
20240314,135900,245474441,574,574,574,574,0
|
|
20240314,135800,245474441,574,574,574,574,0
|
|
20240314,135700,245474441,574,574,574,574,0
|
|
20240314,135600,245474441,574,574,574,574,0
|
|
20240314,135500,245474441,574,574,574,574,0
|
|
20240314,135400,245474441,574,574,574,574,0
|
|
20240314,135300,245474441,574,574,574,574,0
|
|
20240314,135200,245474441,574,574,574,574,0
|
|
20240314,135100,245474441,574,574,574,574,11
|
|
20240314,135000,245468127,574,574,574,574,0
|
|
20240314,134900,245468127,574,574,574,574,0
|
|
20240314,134800,245468127,574,574,574,574,0
|
|
20240314,134700,245468127,574,574,574,574,0
|
|
20240314,134600,245468127,574,574,574,574,0
|
|
20240314,134500,245468127,574,574,574,574,0
|
|
20240314,134400,245468127,574,574,574,574,0
|
|
20240314,134300,245468127,574,574,574,574,1
|
|
20240314,134200,245467553,570,570,570,570,4
|
|
20240314,134100,245465273,570,573,573,570,1210
|
|
20240314,134000,244775533,574,574,574,574,0
|
|
20240314,133900,244775533,574,574,574,574,0
|
|
20240314,133800,244775533,574,574,574,574,0
|
|
20240314,133700,244775533,574,574,574,574,0
|
|
20240314,133600,244775533,574,574,574,574,1
|
|
20240314,133500,244774959,573,573,573,573,1225
|
|
20240314,133400,244073034,572,577,577,570,38113
|
|
20240314,133300,222329926,573,575,575,573,17960
|
|
20240314,133200,212028734,575,575,575,575,0
|
|
20240314,133100,212028734,575,576,576,575,10000
|
|
20240314,133000,206276163,577,577,577,577,0
|
|
20240314,132900,206276163,577,577,577,577,11
|
|
20240314,132800,206269816,576,577,577,576,353
|
|
20240314,132700,206066165,577,577,577,577,0
|
|
20240314,132600,206066165,577,577,577,577,0
|
|
20240314,132500,206066165,577,577,577,577,0
|
|
20240314,132400,206066165,577,577,577,577,177
|
|
20240314,132300,205964036,578,578,578,578,0
|
|
20240314,132200,205964036,578,578,578,578,8
|
|
20240314,132100,205959412,580,580,580,580,0
|
|
20240314,132000,205959412,580,580,580,580,1
|
|
20240314,131900,205958832,578,578,578,578,235
|
|
20240314,131800,205823002,582,582,582,582,0
|
|
20240314,131700,205823002,582,582,582,582,0
|
|
20240314,131600,205823002,582,582,582,582,0
|
|
20240314,131500,205823002,582,582,582,582,0
|
|
20240314,131400,205823002,582,582,582,582,0
|
|
20240314,131300,205823002,582,582,582,582,0
|
|
20240314,131200,205823002,582,582,582,582,0
|
|
20240314,131100,205823002,582,582,582,582,0
|
|
20240314,131000,205823002,582,582,582,582,0
|
|
20240314,130900,205823002,582,582,582,582,0
|
|
20240314,130800,205823002,582,582,582,582,0
|
|
20240314,130700,205823002,582,578,582,578,14
|
|
20240314,130600,205814906,578,578,578,578,6400
|
|
20240314,130500,202115706,578,577,578,577,8
|
|
20240314,130400,202111089,577,577,578,576,538
|
|
20240314,130300,201800666,577,577,577,577,500
|
|
20240314,130200,201512166,578,578,578,578,0
|
|
20240314,130100,201512166,578,578,578,578,0
|
|
20240314,130000,201512166,578,578,578,578,0
|
|
20240314,125900,201512166,578,578,578,578,0
|
|
20240314,125800,201512166,578,578,578,578,0
|
|
20240314,125700,201512166,578,578,578,578,0
|
|
20240314,125600,201512166,578,578,578,578,0
|
|
20240314,125500,201512166,578,578,578,578,1
|
|
20240314,125400,201511588,577,577,577,577,1
|
|
20240314,125300,201511011,577,577,577,577,0
|
|
20240314,125200,201511011,577,577,577,577,71
|
|
20240314,125100,201470044,578,577,578,577,173
|
|
20240314,125000,201370222,578,577,578,577,4757
|
|
20240314,124900,198625432,576,576,576,576,4
|
|
20240314,124800,198623128,577,576,577,576,5
|
|
20240314,124700,198620247,576,577,577,576,105
|
|
20240314,124600,198559666,576,576,576,576,8
|
|
20240314,124500,198555058,576,576,576,576,7
|
|
20240314,124400,198551026,576,576,576,576,210
|
|
20240314,124300,198430066,577,577,577,577,0
|
|
20240314,124200,198430066,577,577,577,577,0
|
|
20240314,124100,198430066,577,576,577,576,273
|
|
20240314,124000,198272817,576,575,576,575,8269
|
|
20240314,123900,193518043,575,575,575,575,1
|
|
20240314,123800,193517468,574,574,574,574,0
|
|
20240314,123700,193517468,574,574,574,574,4
|
|
20240314,123600,193515172,574,573,574,573,12
|
|
20240314,123500,193508287,574,574,574,574,100
|
|
20240314,123400,193450887,574,574,574,574,2
|
|
20240314,123300,193449739,574,574,574,574,0
|
|
20240314,123200,193449739,574,574,574,574,0
|
|
20240314,123100,193449739,574,574,574,574,0
|
|
20240314,123000,193449739,574,574,574,574,0
|
|
20240314,122900,193449739,574,574,574,574,0
|
|
20240314,122800,193449739,574,574,574,574,150
|
|
20240314,122700,193363639,574,574,574,574,1
|
|
20240314,122600,193363065,571,574,574,571,2784
|
|
20240314,122500,191773398,571,571,571,571,0
|
|
20240314,122400,191773398,571,572,572,571,10097
|
|
20240314,122300,186007864,572,573,573,572,4599
|
|
20240314,122200,183377235,573,573,573,573,0
|
|
20240314,122100,183377235,573,573,573,573,39
|
|
20240314,122000,183354888,572,574,574,572,5804
|
|
20240314,121900,180034981,574,574,574,574,102
|
|
20240314,121800,179976433,574,574,574,574,0
|
|
20240314,121700,179976433,574,574,574,574,0
|
|
20240314,121600,179976433,574,574,574,574,0
|
|
20240314,121500,179976433,574,574,574,574,1
|
|
20240314,121400,179975859,574,574,574,574,0
|
|
20240314,121300,179975859,574,574,574,574,0
|
|
20240314,121200,179975859,574,574,574,574,0
|
|
20240314,121100,179975859,574,574,574,574,0
|
|
20240314,121000,179975859,574,574,574,574,0
|
|
20240314,120900,179975859,574,574,574,574,1
|
|
20240314,120800,179975285,573,573,573,573,0
|
|
20240314,120700,179975285,573,573,573,573,232
|
|
20240314,120600,179842349,575,575,575,575,0
|
|
20240314,120500,179842349,575,575,575,575,0
|
|
20240314,120400,179842349,575,574,575,574,4
|
|
20240314,120300,179840052,573,573,573,573,1
|
|
20240314,120200,179839479,573,573,573,573,1
|
|
20240314,120100,179838906,573,573,573,573,1088
|
|
20240314,120000,179215482,573,573,573,573,0
|
|
20240314,115900,179215482,573,573,573,573,537
|
|
20240314,115800,178907781,573,573,573,573,0
|
|
20240314,115700,178907781,573,573,573,573,11
|
|
20240314,115600,178901478,573,573,573,573,101
|
|
20240314,115500,178843605,573,573,573,573,21
|
|
20240314,115400,178831572,573,573,573,573,12
|
|
20240314,115300,178824696,573,573,573,573,11
|
|
20240314,115200,178818393,573,574,574,573,311
|
|
20240314,115100,178639890,574,574,574,574,0
|
|
20240314,115000,178639890,574,574,574,574,11
|
|
20240314,114900,178633576,574,574,574,574,0
|
|
20240314,114800,178633576,574,574,574,574,0
|
|
20240314,114700,178633576,574,574,574,574,0
|
|
20240314,114600,178633576,574,574,574,574,0
|
|
20240314,114500,178633576,574,574,574,574,0
|
|
20240314,114400,178633576,574,574,574,574,0
|
|
20240314,114300,178633576,574,574,574,574,1
|
|
20240314,114200,178633002,572,572,572,572,0
|
|
20240314,114100,178633002,572,572,572,572,0
|
|
20240314,114000,178633002,572,572,572,572,0
|
|
20240314,113900,178633002,572,574,574,572,10
|
|
20240314,113800,178627271,574,574,574,574,0
|
|
20240314,113700,178627271,574,574,574,574,0
|
|
20240314,113600,178627271,574,574,574,574,500
|
|
20240314,113500,178340271,574,574,574,574,0
|
|
20240314,113400,178340271,574,574,574,574,0
|
|
20240314,113300,178340271,574,574,574,574,0
|
|
20240314,113200,178340271,574,574,574,574,5
|
|
20240314,113100,178337401,570,573,573,570,20000
|
|
20240314,113000,166920110,574,574,574,574,0
|
|
20240314,112900,166920110,574,573,574,573,144
|
|
20240314,112800,166837597,573,574,574,573,3819
|
|
20240314,112700,164646309,576,576,576,576,18
|
|
20240314,112600,164635941,576,575,576,574,20526
|
|
20240314,112500,152833499,576,578,578,575,14974
|
|
20240314,112400,144214471,581,579,589,576,60344
|
|
20240314,112300,109164218,579,579,579,579,2
|
|
20240314,112200,109163060,578,578,578,578,0
|
|
20240314,112100,109163060,578,578,578,578,21
|
|
20240314,112000,109150922,578,578,578,578,1
|
|
20240314,111900,109150344,578,578,579,578,1015
|
|
20240314,111800,108562674,578,578,578,578,0
|
|
20240314,111700,108562674,578,578,578,578,44
|
|
20240314,111600,108537242,578,578,578,578,1
|
|
20240314,111500,108536664,575,575,575,575,0
|
|
20240314,111400,108536664,575,575,575,575,0
|
|
20240314,111300,108536664,575,575,575,575,0
|
|
20240314,111200,108536664,575,575,575,575,10006
|
|
20240314,111100,102783214,576,576,576,576,798
|
|
20240314,111000,102323566,577,574,577,573,11773
|
|
20240314,110900,95537266,578,578,578,578,0
|
|
20240314,110800,95537266,578,576,578,576,10000
|
|
20240314,110700,89758282,578,578,578,578,0
|
|
20240314,110600,89758282,578,578,578,578,223
|
|
20240314,110500,89629388,574,574,574,574,0
|
|
20240314,110400,89629388,574,574,574,574,200
|
|
20240314,110300,89514588,578,578,578,578,0
|
|
20240314,110200,89514588,578,578,578,578,4
|
|
20240314,110100,89512276,578,578,578,578,3
|
|
20240314,110000,89510542,578,574,578,574,676
|
|
20240314,105900,89122514,579,579,579,579,0
|
|
20240314,105800,89122514,579,579,579,579,0
|
|
20240314,105700,89122514,579,579,579,579,0
|
|
20240314,105600,89122514,579,579,579,579,0
|
|
20240314,105500,89122514,579,577,579,577,5
|
|
20240314,105400,89119627,574,575,575,574,4892
|
|
20240314,105300,86307696,577,578,578,577,1395
|
|
20240314,105200,85501486,577,577,577,577,0
|
|
20240314,105100,85501486,577,577,577,577,0
|
|
20240314,105000,85501486,577,577,577,577,0
|
|
20240314,104900,85501486,577,577,577,577,0
|
|
20240314,104800,85501486,577,577,577,577,0
|
|
20240314,104700,85501486,577,578,578,577,44
|
|
20240314,104600,85476060,575,577,577,575,1001
|
|
20240314,104500,84898485,578,578,578,578,176
|
|
20240314,104400,84796757,578,577,578,577,74
|
|
20240314,104300,84754007,578,578,578,578,0
|
|
20240314,104200,84754007,578,578,578,578,600
|
|
20240314,104100,84407207,578,578,578,578,0
|
|
20240314,104000,84407207,578,578,578,578,0
|
|
20240314,103900,84407207,578,578,578,578,5
|
|
20240314,103800,84404317,578,578,578,578,0
|
|
20240314,103700,84404317,578,578,578,578,0
|
|
20240314,103600,84404317,578,578,578,578,0
|
|
20240314,103500,84404317,578,579,579,578,196
|
|
20240314,103400,84290834,579,579,579,578,126
|
|
20240314,103300,84217883,581,580,581,579,7
|
|
20240314,103200,84213823,581,580,581,580,161
|
|
20240314,103100,84120442,580,580,580,580,0
|
|
20240314,103000,84120442,580,580,580,580,1
|
|
20240314,102900,84119862,579,577,579,577,25
|
|
20240314,102800,84105393,578,578,578,578,100
|
|
20240314,102700,84047593,578,578,578,578,0
|
|
20240314,102600,84047593,578,578,578,578,0
|
|
20240314,102500,84047593,578,578,578,578,1
|
|
20240314,102400,84047015,576,576,576,575,4904
|
|
20240314,102300,81224824,580,580,580,580,2
|
|
20240314,102200,81223664,581,581,581,581,1000
|
|
20240314,102100,80642664,581,581,581,581,0
|
|
20240314,102000,80642664,581,581,581,581,0
|
|
20240314,101900,80642664,581,581,581,581,0
|
|
20240314,101800,80642664,581,581,581,581,0
|
|
20240314,101700,80642664,581,581,581,581,0
|
|
20240314,101600,80642664,581,579,581,579,31
|
|
20240314,101500,80624709,579,576,579,576,210
|
|
20240314,101400,80503746,581,581,581,581,1
|
|
20240314,101300,80503165,580,579,580,578,544
|
|
20240314,101200,80187650,579,576,579,576,109
|
|
20240314,101100,80124554,576,576,576,576,0
|
|
20240314,101000,80124554,576,576,576,576,0
|
|
20240314,100900,80124554,576,576,576,576,0
|
|
20240314,100800,80124554,576,576,576,576,3
|
|
20240314,100700,80122826,577,577,577,577,200
|
|
20240314,100600,80007426,579,579,579,579,0
|
|
20240314,100500,80007426,579,579,579,579,0
|
|
20240314,100400,80007426,579,579,579,579,4
|
|
20240314,100300,80005110,579,579,579,579,128
|
|
20240314,100200,79930998,579,579,579,579,2
|
|
20240314,100100,79929840,579,579,579,579,14
|
|
20240314,100000,79921734,579,579,579,579,0
|
|
20240314,095900,79921734,579,579,579,579,0
|
|
20240314,095800,79921734,579,579,579,579,0
|
|
20240314,095700,79921734,579,579,579,579,0
|
|
20240314,095600,79921734,579,579,579,579,0
|
|
20240314,095500,79921734,579,579,579,579,1
|
|
20240314,095400,79921155,579,580,580,579,25
|
|
20240314,095300,79906656,580,580,580,580,896
|
|
20240314,095200,79386976,580,580,580,580,0
|
|
20240314,095100,79386976,580,580,580,580,0
|
|
20240314,095000,79386976,580,578,580,578,292
|
|
20240314,094900,79217756,574,577,577,574,550
|
|
20240314,094800,78900435,575,575,576,575,177
|
|
20240314,094700,78798658,576,576,576,576,1
|
|
20240314,094600,78798082,575,575,575,575,103
|
|
20240314,094500,78738857,577,577,577,577,0
|
|
20240314,094400,78738857,577,577,577,577,0
|
|
20240314,094300,78738857,577,577,577,577,1
|
|
20240314,094200,78738280,578,578,578,578,0
|
|
20240314,094100,78738280,578,578,578,578,0
|
|
20240314,094000,78738280,578,578,578,578,0
|
|
20240314,093900,78738280,578,578,578,578,0
|
|
20240314,093800,78738280,578,578,578,578,50
|
|
20240314,093700,78709380,578,578,578,578,23
|
|
20240314,093600,78696086,580,580,580,580,0
|
|
20240314,093500,78696086,580,580,580,580,3
|
|
20240314,093400,78694346,580,580,580,580,4
|
|
20240314,093300,78692026,581,576,581,576,4002
|
|
20240314,093200,76386854,576,576,576,576,2088
|
|
20240314,093100,75184166,576,574,576,574,2115
|
|
20240314,093000,73970153,574,571,574,571,327
|
|
20240314,092900,73782856,571,572,572,571,1333
|
|
20240314,092800,73020415,572,573,573,572,753
|
|
20240314,092700,72589649,573,573,573,573,0
|
|
20240314,092600,72589649,573,573,573,573,1
|
|
20240314,092500,72589076,572,572,572,572,1512
|
|
20240314,092400,71724212,572,572,572,572,201
|
|
20240314,092300,71609240,572,570,572,569,3731
|
|
20240314,092200,69485192,569,571,571,569,10480
|
|
20240314,092100,63521112,570,575,575,570,38195
|
|
20240314,092000,41725263,577,577,577,577,0
|
|
20240314,091900,41725263,577,577,577,577,11
|
|
20240314,091800,41718916,575,575,575,575,0
|
|
20240314,091700,41718916,575,575,576,575,3417
|
|
20240314,091600,39753276,579,580,580,575,17002
|
|
20240314,091500,29972045,577,579,580,577,13268
|
|
20240314,091400,22301071,582,580,582,579,577
|
|
20240314,091300,21966893,582,580,582,580,10644
|
|
20240314,091200,15793014,580,582,582,580,10001
|
|
20240314,091100,9992432,580,580,580,580,0
|
|
20240314,091000,9992432,580,582,582,580,12366
|
|
20240314,090900,2814174,583,583,583,583,150
|
|
20240314,090800,2726724,583,583,583,583,400
|
|
20240314,090700,2493524,583,585,585,583,513
|
|
20240314,090600,2193421,586,585,586,585,500
|
|
20240314,090500,1900755,585,584,585,584,1363
|
|
20240314,090400,1103410,582,582,582,582,10
|
|
20240314,090300,1097590,587,587,587,587,1
|
|
20240314,090200,1097003,581,581,581,581,700
|
|
20240314,090100,690303,588,583,588,583,5
|
|
20240314,090000,687378,590,580,590,580,1185
|