698 lines
30 KiB
CSV
698 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,203500,85360750,661,661,661,661,1992
|
|
20240314,203400,85360750,661,661,661,661,0
|
|
20240314,203300,85360750,661,661,661,661,0
|
|
20240314,203200,85360750,661,661,661,661,0
|
|
20240314,203100,85360750,661,661,661,661,0
|
|
20240314,203000,85360750,661,661,661,661,0
|
|
20240314,202900,85360750,661,661,661,661,0
|
|
20240314,202800,85360750,661,661,661,661,0
|
|
20240314,202700,85360750,661,661,661,661,0
|
|
20240314,202600,85360750,661,661,661,661,0
|
|
20240314,202500,85360750,661,661,661,661,0
|
|
20240314,202400,85360750,661,661,661,661,0
|
|
20240314,202300,85360750,661,661,661,661,0
|
|
20240314,202200,85360750,661,661,661,661,0
|
|
20240314,202100,85360750,661,661,661,661,0
|
|
20240314,202000,85360750,661,661,661,661,0
|
|
20240314,201900,85360750,661,661,661,661,0
|
|
20240314,201800,85360750,661,661,661,661,0
|
|
20240314,201700,85360750,661,661,661,661,0
|
|
20240314,201600,85360750,661,661,661,661,0
|
|
20240314,201500,85360750,661,661,661,661,0
|
|
20240314,201400,85360750,661,661,661,661,0
|
|
20240314,201300,85360750,661,661,661,661,0
|
|
20240314,201200,85360750,661,661,661,661,0
|
|
20240314,201100,85360750,661,661,661,661,0
|
|
20240314,201000,85360750,661,661,661,661,0
|
|
20240314,200900,85360750,661,661,661,661,0
|
|
20240314,200800,85360750,661,661,661,661,0
|
|
20240314,200700,85360750,661,661,661,661,0
|
|
20240314,200600,85360750,661,661,661,661,0
|
|
20240314,200500,85360750,661,661,661,661,1992
|
|
20240314,200400,85360750,661,661,661,661,0
|
|
20240314,200300,85360750,661,661,661,661,0
|
|
20240314,200200,85360750,661,661,661,661,0
|
|
20240314,200100,85360750,661,661,661,661,0
|
|
20240314,200000,85360750,661,661,661,661,0
|
|
20240314,195900,85360750,661,661,661,661,0
|
|
20240314,195800,85360750,661,661,661,661,0
|
|
20240314,195700,85360750,661,661,661,661,0
|
|
20240314,195600,85360750,661,661,661,661,0
|
|
20240314,195500,85360750,661,661,661,661,0
|
|
20240314,195400,85360750,661,661,661,661,0
|
|
20240314,195300,85360750,661,661,661,661,0
|
|
20240314,195200,85360750,661,661,661,661,0
|
|
20240314,195100,85360750,661,661,661,661,0
|
|
20240314,195000,85360750,661,661,661,661,0
|
|
20240314,194900,85360750,661,661,661,661,0
|
|
20240314,194800,85360750,661,661,661,661,0
|
|
20240314,194700,85360750,661,661,661,661,0
|
|
20240314,194600,85360750,661,661,661,661,0
|
|
20240314,194500,85360750,661,661,661,661,0
|
|
20240314,194400,85360750,661,661,661,661,0
|
|
20240314,194300,85360750,661,661,661,661,0
|
|
20240314,194200,85360750,661,661,661,661,0
|
|
20240314,194100,85360750,661,661,661,661,0
|
|
20240314,194000,85360750,661,661,661,661,0
|
|
20240314,193900,85360750,661,661,661,661,0
|
|
20240314,193800,85360750,661,661,661,661,0
|
|
20240314,193700,85360750,661,661,661,661,0
|
|
20240314,193600,85360750,661,661,661,661,0
|
|
20240314,193500,85360750,661,661,661,661,1992
|
|
20240314,193400,85360750,661,661,661,661,0
|
|
20240314,193300,85360750,661,661,661,661,0
|
|
20240314,193200,85360750,661,661,661,661,0
|
|
20240314,193100,85360750,661,661,661,661,0
|
|
20240314,193000,85360750,661,661,661,661,0
|
|
20240314,192900,85360750,661,661,661,661,0
|
|
20240314,192800,85360750,661,661,661,661,0
|
|
20240314,192700,85360750,661,661,661,661,0
|
|
20240314,192600,85360750,661,661,661,661,0
|
|
20240314,192500,85360750,661,661,661,661,0
|
|
20240314,192400,85360750,661,661,661,661,0
|
|
20240314,192300,85360750,661,661,661,661,0
|
|
20240314,192200,85360750,661,661,661,661,0
|
|
20240314,192100,85360750,661,661,661,661,0
|
|
20240314,192000,85360750,661,661,661,661,0
|
|
20240314,191900,85360750,661,661,661,661,0
|
|
20240314,191800,85360750,661,661,661,661,0
|
|
20240314,191700,85360750,661,661,661,661,0
|
|
20240314,191600,85360750,661,661,661,661,0
|
|
20240314,191500,85360750,661,661,661,661,0
|
|
20240314,191400,85360750,661,661,661,661,0
|
|
20240314,191300,85360750,661,661,661,661,0
|
|
20240314,191200,85360750,661,661,661,661,0
|
|
20240314,191100,85360750,661,661,661,661,0
|
|
20240314,191000,85360750,661,661,661,661,0
|
|
20240314,190900,85360750,661,661,661,661,0
|
|
20240314,190800,85360750,661,661,661,661,0
|
|
20240314,190700,85360750,661,661,661,661,0
|
|
20240314,190600,85360750,661,661,661,661,0
|
|
20240314,190500,85360750,661,661,661,661,1992
|
|
20240314,190400,85360750,661,661,661,661,0
|
|
20240314,190300,85360750,661,661,661,661,0
|
|
20240314,190200,85360750,661,661,661,661,0
|
|
20240314,190100,85360750,661,661,661,661,0
|
|
20240314,190000,85360750,661,661,661,661,0
|
|
20240314,185900,85360750,661,661,661,661,0
|
|
20240314,185800,85360750,661,661,661,661,0
|
|
20240314,185700,85360750,661,661,661,661,0
|
|
20240314,185600,85360750,661,661,661,661,0
|
|
20240314,185500,85360750,661,661,661,661,0
|
|
20240314,185400,85360750,661,661,661,661,0
|
|
20240314,185300,85360750,661,661,661,661,0
|
|
20240314,185200,85360750,661,661,661,661,0
|
|
20240314,185100,85360750,661,661,661,661,0
|
|
20240314,185000,85360750,661,661,661,661,0
|
|
20240314,184900,85360750,661,661,661,661,0
|
|
20240314,184800,85360750,661,661,661,661,0
|
|
20240314,184700,85360750,661,661,661,661,0
|
|
20240314,184600,85360750,661,661,661,661,0
|
|
20240314,184500,85360750,661,661,661,661,0
|
|
20240314,184400,85360750,661,661,661,661,0
|
|
20240314,184300,85360750,661,661,661,661,0
|
|
20240314,184200,85360750,661,661,661,661,0
|
|
20240314,184100,85360750,661,661,661,661,0
|
|
20240314,184000,85360750,661,661,661,661,0
|
|
20240314,183900,85360750,661,661,661,661,0
|
|
20240314,183800,85360750,661,661,661,661,0
|
|
20240314,183700,85360750,661,661,661,661,0
|
|
20240314,183600,85360750,661,661,661,661,0
|
|
20240314,183500,85360750,661,661,661,661,1992
|
|
20240314,183400,85360750,661,661,661,661,0
|
|
20240314,183300,85360750,661,661,661,661,0
|
|
20240314,183200,85360750,661,661,661,661,0
|
|
20240314,183100,85360750,661,661,661,661,0
|
|
20240314,183000,85360750,661,661,661,661,0
|
|
20240314,182900,85360750,661,661,661,661,0
|
|
20240314,182800,85360750,661,661,661,661,0
|
|
20240314,182700,85360750,661,661,661,661,0
|
|
20240314,182600,85360750,661,661,661,661,0
|
|
20240314,182500,85360750,661,661,661,661,0
|
|
20240314,182400,85360750,661,661,661,661,0
|
|
20240314,182300,85360750,661,661,661,661,0
|
|
20240314,182200,85360750,661,661,661,661,0
|
|
20240314,182100,85360750,661,661,661,661,0
|
|
20240314,182000,85360750,661,661,661,661,0
|
|
20240314,181900,85360750,661,661,661,661,0
|
|
20240314,181800,85360750,661,661,661,661,0
|
|
20240314,181700,85360750,661,661,661,661,0
|
|
20240314,181600,85360750,661,661,661,661,0
|
|
20240314,181500,85360750,661,661,661,661,0
|
|
20240314,181400,85360750,661,661,661,661,0
|
|
20240314,181300,85360750,661,661,661,661,0
|
|
20240314,181200,85360750,661,661,661,661,0
|
|
20240314,181100,85360750,661,661,661,661,0
|
|
20240314,181000,85360750,661,661,661,661,0
|
|
20240314,180900,85360750,661,661,661,661,0
|
|
20240314,180800,85360750,661,661,661,661,0
|
|
20240314,180700,85360750,661,661,661,661,0
|
|
20240314,180600,85360750,661,661,661,661,0
|
|
20240314,180500,85360750,661,661,661,661,1992
|
|
20240314,180400,85360750,661,661,661,661,0
|
|
20240314,180300,85360750,661,661,661,661,0
|
|
20240314,180200,85360750,661,661,661,661,0
|
|
20240314,180100,85360750,661,661,661,661,0
|
|
20240314,180000,85360750,661,661,661,661,0
|
|
20240314,175900,85360750,661,661,661,661,0
|
|
20240314,175800,85360750,661,661,661,661,0
|
|
20240314,175700,85360750,661,661,661,661,0
|
|
20240314,175600,85360750,661,661,661,661,0
|
|
20240314,175500,85360750,661,661,661,661,0
|
|
20240314,175400,85360750,661,661,661,661,0
|
|
20240314,175300,85360750,661,661,661,661,0
|
|
20240314,175200,85360750,661,661,661,661,0
|
|
20240314,175100,85360750,661,661,661,661,0
|
|
20240314,175000,85360750,661,661,661,661,0
|
|
20240314,174900,85360750,661,661,661,661,0
|
|
20240314,174800,85360750,661,661,661,661,0
|
|
20240314,174700,85360750,661,661,661,661,0
|
|
20240314,174600,85360750,661,661,661,661,0
|
|
20240314,174500,85360750,661,661,661,661,0
|
|
20240314,174400,85360750,661,661,661,661,0
|
|
20240314,174300,85360750,661,661,661,661,0
|
|
20240314,174200,85360750,661,661,661,661,0
|
|
20240314,174100,85360750,661,661,661,661,0
|
|
20240314,174000,85360750,661,661,661,661,0
|
|
20240314,173900,85360750,661,661,661,661,0
|
|
20240314,173800,85360750,661,661,661,661,0
|
|
20240314,173700,85360750,661,661,661,661,0
|
|
20240314,173600,85360750,661,661,661,661,0
|
|
20240314,173500,85360750,661,661,661,661,1992
|
|
20240314,173400,85360750,661,661,661,661,0
|
|
20240314,173300,85360750,661,661,661,661,0
|
|
20240314,173200,85360750,661,661,661,661,0
|
|
20240314,173100,85360750,661,661,661,661,0
|
|
20240314,173000,85360750,661,661,661,661,0
|
|
20240314,172900,85360750,661,661,661,661,0
|
|
20240314,172800,85360750,661,661,661,661,0
|
|
20240314,172700,85360750,661,661,661,661,0
|
|
20240314,172600,85360750,661,661,661,661,0
|
|
20240314,172500,85360750,661,661,661,661,0
|
|
20240314,172400,85360750,661,661,661,661,0
|
|
20240314,172300,85360750,661,661,661,661,0
|
|
20240314,172200,85360750,661,661,661,661,0
|
|
20240314,172100,85360750,661,661,661,661,0
|
|
20240314,172000,85360750,661,661,661,661,0
|
|
20240314,171900,85360750,661,661,661,661,0
|
|
20240314,171800,85360750,661,661,661,661,0
|
|
20240314,171700,85360750,661,661,661,661,0
|
|
20240314,171600,85360750,661,661,661,661,0
|
|
20240314,171500,85360750,661,661,661,661,0
|
|
20240314,171400,85360750,661,661,661,661,0
|
|
20240314,171300,85360750,661,661,661,661,0
|
|
20240314,171200,85360750,661,661,661,661,0
|
|
20240314,171100,85360750,661,661,661,661,0
|
|
20240314,171000,85360750,661,661,661,661,0
|
|
20240314,170900,85360750,661,661,661,661,0
|
|
20240314,170800,85360750,661,661,661,661,0
|
|
20240314,170700,85360750,661,661,661,661,0
|
|
20240314,170600,85360750,661,661,661,661,0
|
|
20240314,170500,85360750,661,661,661,661,1992
|
|
20240314,170400,85360750,661,661,661,661,0
|
|
20240314,170300,85360750,661,661,661,661,0
|
|
20240314,170200,85360750,661,661,661,661,0
|
|
20240314,170100,85360750,661,661,661,661,0
|
|
20240314,170000,85360750,661,661,661,661,0
|
|
20240314,165900,85360750,661,661,661,661,0
|
|
20240314,165800,85360750,661,661,661,661,0
|
|
20240314,165700,85360750,661,661,661,661,0
|
|
20240314,165600,85360750,661,661,661,661,0
|
|
20240314,165500,85360750,661,661,661,661,0
|
|
20240314,165400,85360750,661,661,661,661,0
|
|
20240314,165300,85360750,661,661,661,661,0
|
|
20240314,165200,85360750,661,661,661,661,0
|
|
20240314,165100,85360750,661,661,661,661,0
|
|
20240314,165000,85360750,661,661,661,661,0
|
|
20240314,164900,85360750,661,661,661,661,0
|
|
20240314,164800,85360750,661,661,661,661,0
|
|
20240314,164700,85360750,661,661,661,661,0
|
|
20240314,164600,85360750,661,661,661,661,0
|
|
20240314,164500,85360750,661,661,661,661,0
|
|
20240314,164400,85360750,661,661,661,661,0
|
|
20240314,164300,85360750,661,661,661,661,0
|
|
20240314,164200,85360750,661,661,661,661,0
|
|
20240314,164100,85360750,661,661,661,661,0
|
|
20240314,164000,85360750,661,661,661,661,0
|
|
20240314,163900,85360750,661,661,661,661,0
|
|
20240314,163800,85360750,661,661,661,661,0
|
|
20240314,163700,85360750,661,661,661,661,0
|
|
20240314,163600,85360750,661,661,661,661,0
|
|
20240314,163500,85360750,661,661,661,661,1992
|
|
20240314,163400,85360750,661,661,661,661,0
|
|
20240314,163300,85360750,661,661,661,661,0
|
|
20240314,163200,85360750,661,661,661,661,0
|
|
20240314,163100,85360750,661,661,661,661,0
|
|
20240314,163000,85360750,661,661,661,661,0
|
|
20240314,162900,85360750,661,661,661,661,0
|
|
20240314,162800,85360750,661,661,661,661,0
|
|
20240314,162700,85360750,661,661,661,661,0
|
|
20240314,162600,85360750,661,661,661,661,0
|
|
20240314,162500,85360750,661,661,661,661,0
|
|
20240314,162400,85360750,661,661,661,661,0
|
|
20240314,162300,85360750,661,661,661,661,0
|
|
20240314,162200,85360750,661,661,661,661,0
|
|
20240314,162100,85360750,661,661,661,661,0
|
|
20240314,162000,85360750,661,661,661,661,0
|
|
20240314,161900,85360750,661,661,661,661,0
|
|
20240314,161800,85360750,661,661,661,661,0
|
|
20240314,161700,85360750,661,661,661,661,0
|
|
20240314,161600,85360750,661,661,661,661,0
|
|
20240314,161500,85360750,661,661,661,661,0
|
|
20240314,161400,85360750,661,661,661,661,0
|
|
20240314,161300,85360750,661,661,661,661,0
|
|
20240314,161200,85360750,661,661,661,661,0
|
|
20240314,161100,85360750,661,661,661,661,0
|
|
20240314,161000,85360750,661,661,661,661,0
|
|
20240314,160900,85360750,661,661,661,661,0
|
|
20240314,160800,85360750,661,661,661,661,0
|
|
20240314,160700,85360750,661,661,661,661,0
|
|
20240314,160600,85360750,661,661,661,661,0
|
|
20240314,160500,85360750,661,661,661,661,1992
|
|
20240314,160400,85360750,661,661,661,661,0
|
|
20240314,160300,85360750,661,661,661,661,0
|
|
20240314,160200,85360750,661,661,661,661,0
|
|
20240314,160100,85360750,661,661,661,661,0
|
|
20240314,160000,85360750,661,661,661,661,0
|
|
20240314,155900,85360750,661,661,661,661,0
|
|
20240314,155800,85360750,661,661,661,661,0
|
|
20240314,155700,85360750,661,661,661,661,0
|
|
20240314,155600,85360750,661,661,661,661,0
|
|
20240314,155500,85360750,661,661,661,661,0
|
|
20240314,155400,85360750,661,661,661,661,0
|
|
20240314,155300,85360750,661,661,661,661,0
|
|
20240314,155200,85360750,661,661,661,661,0
|
|
20240314,155100,85360750,661,661,661,661,0
|
|
20240314,155000,85360750,661,661,661,661,0
|
|
20240314,154900,85360750,661,661,661,661,0
|
|
20240314,154800,85360750,661,661,661,661,0
|
|
20240314,154700,85360750,661,661,661,661,0
|
|
20240314,154600,85360750,661,661,661,661,0
|
|
20240314,154500,85360750,661,661,661,661,0
|
|
20240314,154400,85360750,661,661,661,661,0
|
|
20240314,154300,85360750,661,661,661,661,0
|
|
20240314,154200,85360750,661,661,661,661,0
|
|
20240314,154100,85360750,661,661,661,661,0
|
|
20240314,154000,85360750,661,661,661,661,0
|
|
20240314,153900,85360750,661,661,661,661,0
|
|
20240314,153800,85360750,661,661,661,661,0
|
|
20240314,153700,85360750,661,661,661,661,0
|
|
20240314,153600,85360750,661,661,661,661,0
|
|
20240314,153500,85360750,661,661,661,661,1992
|
|
20240314,153400,85360750,661,661,661,661,0
|
|
20240314,153300,85360750,661,661,661,661,0
|
|
20240314,153200,85360750,661,661,661,661,0
|
|
20240314,153100,85360750,661,661,661,661,0
|
|
20240314,153000,85360750,661,661,661,661,1992
|
|
20240314,152900,84044038,661,661,661,661,0
|
|
20240314,152800,84044038,661,661,661,661,0
|
|
20240314,152700,84044038,661,661,661,661,0
|
|
20240314,152600,84044038,661,661,661,661,0
|
|
20240314,152500,84044038,661,661,661,661,0
|
|
20240314,152400,84044038,661,661,661,661,0
|
|
20240314,152300,84044038,661,661,661,661,0
|
|
20240314,152200,84044038,661,661,661,661,0
|
|
20240314,152100,84044038,661,661,661,661,0
|
|
20240314,152000,84044038,661,661,661,661,0
|
|
20240314,151900,84044038,661,661,661,661,1
|
|
20240314,151800,84043377,662,662,662,662,0
|
|
20240314,151700,84043377,662,662,662,662,0
|
|
20240314,151600,84043377,662,662,662,662,192
|
|
20240314,151500,83916273,662,662,662,662,204
|
|
20240314,151400,83781225,662,662,662,662,0
|
|
20240314,151300,83781225,662,662,662,662,1287
|
|
20240314,151200,82929231,662,662,662,662,0
|
|
20240314,151100,82929231,662,662,662,662,120
|
|
20240314,151000,82849791,662,662,662,662,0
|
|
20240314,150900,82849791,662,662,662,662,0
|
|
20240314,150800,82849791,662,662,662,662,0
|
|
20240314,150700,82849791,662,662,662,662,0
|
|
20240314,150600,82849791,662,662,662,662,103
|
|
20240314,150500,82781605,660,660,660,660,0
|
|
20240314,150400,82781605,660,660,660,660,0
|
|
20240314,150300,82781605,660,660,660,660,0
|
|
20240314,150200,82781605,660,660,660,660,0
|
|
20240314,150100,82781605,660,661,661,660,191
|
|
20240314,150000,82655355,660,660,660,660,0
|
|
20240314,145900,82655355,660,660,660,660,0
|
|
20240314,145800,82655355,660,660,660,660,0
|
|
20240314,145700,82655355,660,660,660,660,0
|
|
20240314,145600,82655355,660,660,660,660,0
|
|
20240314,145500,82655355,660,660,660,660,0
|
|
20240314,145400,82655355,660,660,660,660,0
|
|
20240314,145300,82655355,660,662,662,660,372
|
|
20240314,145200,82409635,660,660,660,660,1
|
|
20240314,145100,82408975,660,660,660,660,0
|
|
20240314,145000,82408975,660,660,660,660,0
|
|
20240314,144900,82408975,660,660,660,660,0
|
|
20240314,144800,82408975,660,660,660,660,0
|
|
20240314,144700,82408975,660,660,660,660,65
|
|
20240314,144600,82366075,662,662,662,662,0
|
|
20240314,144500,82366075,662,662,662,662,0
|
|
20240314,144400,82366075,662,662,662,662,0
|
|
20240314,144300,82366075,662,662,662,662,0
|
|
20240314,144200,82366075,662,662,662,662,0
|
|
20240314,144100,82366075,662,662,662,662,0
|
|
20240314,144000,82366075,662,660,662,660,2
|
|
20240314,143900,82364753,660,660,660,660,0
|
|
20240314,143800,82364753,660,660,660,660,5583
|
|
20240314,143700,78679973,662,662,662,662,0
|
|
20240314,143600,78679973,662,662,662,662,0
|
|
20240314,143500,78679973,662,662,662,662,0
|
|
20240314,143400,78679973,662,662,662,662,0
|
|
20240314,143300,78679973,662,662,662,662,0
|
|
20240314,143200,78679973,662,662,662,662,0
|
|
20240314,143100,78679973,662,662,662,662,0
|
|
20240314,143000,78679973,662,662,662,662,0
|
|
20240314,142900,78679973,662,662,662,662,0
|
|
20240314,142800,78679973,662,660,662,660,2
|
|
20240314,142700,78678651,658,658,658,658,0
|
|
20240314,142600,78678651,658,658,658,658,0
|
|
20240314,142500,78678651,658,658,658,658,2000
|
|
20240314,142400,77362651,657,657,657,657,0
|
|
20240314,142300,77362651,657,657,657,657,0
|
|
20240314,142200,77362651,657,657,657,657,0
|
|
20240314,142100,77362651,657,663,663,657,14163
|
|
20240314,142000,68044745,664,664,664,664,0
|
|
20240314,141900,68044745,664,664,664,664,0
|
|
20240314,141800,68044745,664,664,664,664,6
|
|
20240314,141700,68040761,664,664,664,664,1
|
|
20240314,141600,68040097,665,665,665,665,1
|
|
20240314,141500,68039432,664,663,664,663,4757
|
|
20240314,141400,64884519,663,663,663,663,0
|
|
20240314,141300,64884519,663,663,663,663,500
|
|
20240314,141200,64553019,662,662,662,662,0
|
|
20240314,141100,64553019,662,662,662,662,0
|
|
20240314,141000,64553019,662,662,662,662,6433
|
|
20240314,140900,60294373,661,661,661,661,0
|
|
20240314,140800,60294373,661,661,661,660,1884
|
|
20240314,140700,59050113,661,661,661,661,0
|
|
20240314,140600,59050113,661,661,661,661,5
|
|
20240314,140500,59046808,661,661,661,661,0
|
|
20240314,140400,59046808,661,661,661,661,2
|
|
20240314,140300,59045486,659,659,659,659,0
|
|
20240314,140200,59045486,659,659,659,659,0
|
|
20240314,140100,59045486,659,659,659,659,0
|
|
20240314,140000,59045486,659,659,659,659,0
|
|
20240314,135900,59045486,659,659,659,659,0
|
|
20240314,135800,59045486,659,659,659,659,0
|
|
20240314,135700,59045486,659,659,659,659,0
|
|
20240314,135600,59045486,659,659,659,659,0
|
|
20240314,135500,59045486,659,659,659,659,0
|
|
20240314,135400,59045486,659,659,659,659,0
|
|
20240314,135300,59045486,659,659,659,659,0
|
|
20240314,135200,59045486,659,659,659,659,0
|
|
20240314,135100,59045486,659,659,659,659,130
|
|
20240314,135000,58959816,660,660,660,660,0
|
|
20240314,134900,58959816,660,660,660,660,267
|
|
20240314,134800,58783596,660,660,660,660,0
|
|
20240314,134700,58783596,660,660,660,660,0
|
|
20240314,134600,58783596,660,660,660,660,0
|
|
20240314,134500,58783596,660,660,660,660,1
|
|
20240314,134400,58782936,660,660,660,660,0
|
|
20240314,134300,58782936,660,660,660,660,0
|
|
20240314,134200,58782936,660,660,660,660,0
|
|
20240314,134100,58782936,660,660,660,660,0
|
|
20240314,134000,58782936,660,660,660,660,0
|
|
20240314,133900,58782936,660,660,660,660,0
|
|
20240314,133800,58782936,660,660,660,660,0
|
|
20240314,133700,58782936,660,660,660,660,0
|
|
20240314,133600,58782936,660,660,660,660,0
|
|
20240314,133500,58782936,660,660,660,660,757
|
|
20240314,133400,58283316,657,657,657,657,0
|
|
20240314,133300,58283316,657,659,659,657,892
|
|
20240314,133200,57696879,660,660,660,660,0
|
|
20240314,133100,57696879,660,660,660,660,0
|
|
20240314,133000,57696879,660,660,660,660,0
|
|
20240314,132900,57696879,660,660,660,660,0
|
|
20240314,132800,57696879,660,660,660,660,0
|
|
20240314,132700,57696879,660,660,660,660,5
|
|
20240314,132600,57693579,659,659,659,659,220
|
|
20240314,132500,57548599,659,659,659,659,2860
|
|
20240314,132400,55663859,660,660,660,660,0
|
|
20240314,132300,55663859,660,660,660,660,0
|
|
20240314,132200,55663859,660,660,660,660,10
|
|
20240314,132100,55657259,660,660,660,660,0
|
|
20240314,132000,55657259,660,660,660,660,0
|
|
20240314,131900,55657259,660,660,660,660,0
|
|
20240314,131800,55657259,660,660,660,660,345
|
|
20240314,131700,55429559,659,659,659,659,7
|
|
20240314,131600,55424946,660,660,660,660,0
|
|
20240314,131500,55424946,660,660,660,660,449
|
|
20240314,131400,55128606,661,661,661,661,51
|
|
20240314,131300,55094895,661,661,661,661,0
|
|
20240314,131200,55094895,661,661,661,661,122
|
|
20240314,131100,55014253,661,661,661,661,0
|
|
20240314,131000,55014253,661,661,661,661,0
|
|
20240314,130900,55014253,661,661,661,661,147
|
|
20240314,130800,54917086,661,661,661,661,488
|
|
20240314,130700,54594518,662,662,662,662,500
|
|
20240314,130600,54263518,662,662,662,662,0
|
|
20240314,130500,54263518,662,662,662,662,0
|
|
20240314,130400,54263518,662,662,662,662,47
|
|
20240314,130300,54232404,662,662,662,662,0
|
|
20240314,130200,54232404,662,661,662,661,16
|
|
20240314,130100,54221818,661,661,661,661,0
|
|
20240314,130000,54221818,661,661,661,661,0
|
|
20240314,125900,54221818,661,661,661,661,0
|
|
20240314,125800,54221818,661,661,661,661,0
|
|
20240314,125700,54221818,661,661,661,661,0
|
|
20240314,125600,54221818,661,661,661,661,0
|
|
20240314,125500,54221818,661,661,661,661,0
|
|
20240314,125400,54221818,661,661,661,661,0
|
|
20240314,125300,54221818,661,661,661,661,0
|
|
20240314,125200,54221818,661,661,661,661,0
|
|
20240314,125100,54221818,661,661,661,661,17
|
|
20240314,125000,54210581,660,660,660,660,0
|
|
20240314,124900,54210581,660,660,660,660,0
|
|
20240314,124800,54210581,660,660,660,660,1512
|
|
20240314,124700,53212661,660,660,660,660,15
|
|
20240314,124600,53202761,662,662,662,662,0
|
|
20240314,124500,53202761,662,662,662,662,0
|
|
20240314,124400,53202761,662,662,662,662,0
|
|
20240314,124300,53202761,662,662,662,662,0
|
|
20240314,124200,53202761,662,662,662,662,0
|
|
20240314,124100,53202761,662,662,662,662,0
|
|
20240314,124000,53202761,662,662,662,662,0
|
|
20240314,123900,53202761,662,662,662,662,10
|
|
20240314,123800,53196141,662,662,662,662,0
|
|
20240314,123700,53196141,662,662,662,662,0
|
|
20240314,123600,53196141,662,662,662,662,0
|
|
20240314,123500,53196141,662,662,662,662,0
|
|
20240314,123400,53196141,662,662,662,662,0
|
|
20240314,123300,53196141,662,662,662,662,0
|
|
20240314,123200,53196141,662,662,662,662,100
|
|
20240314,123100,53129941,661,661,661,661,100
|
|
20240314,123000,53063841,661,661,661,661,0
|
|
20240314,122900,53063841,661,661,661,661,0
|
|
20240314,122800,53063841,661,661,661,661,864
|
|
20240314,122700,52492737,661,661,661,661,136
|
|
20240314,122600,52402841,661,661,661,661,0
|
|
20240314,122500,52402841,661,661,661,661,0
|
|
20240314,122400,52402841,661,661,661,661,0
|
|
20240314,122300,52402841,661,661,661,661,0
|
|
20240314,122200,52402841,661,661,661,661,8
|
|
20240314,122100,52397553,663,663,663,663,0
|
|
20240314,122000,52397553,663,663,663,663,0
|
|
20240314,121900,52397553,663,663,663,663,0
|
|
20240314,121800,52397553,663,663,663,663,63
|
|
20240314,121700,52355784,663,663,663,663,15
|
|
20240314,121600,52345839,663,663,663,663,0
|
|
20240314,121500,52345839,663,663,663,663,0
|
|
20240314,121400,52345839,663,663,663,663,0
|
|
20240314,121300,52345839,663,663,663,663,10
|
|
20240314,121200,52339209,662,662,662,662,0
|
|
20240314,121100,52339209,662,662,662,662,0
|
|
20240314,121000,52339209,662,662,662,662,0
|
|
20240314,120900,52339209,662,662,662,662,0
|
|
20240314,120800,52339209,662,662,662,662,1955
|
|
20240314,120700,51044999,661,661,661,661,962
|
|
20240314,120600,50409117,660,660,660,660,100
|
|
20240314,120500,50343117,660,660,660,660,0
|
|
20240314,120400,50343117,660,660,660,660,0
|
|
20240314,120300,50343117,660,660,660,660,0
|
|
20240314,120200,50343117,660,660,660,660,0
|
|
20240314,120100,50343117,660,660,660,660,1336
|
|
20240314,120000,49461357,659,659,659,659,0
|
|
20240314,115900,49461357,659,659,659,659,1
|
|
20240314,115800,49460698,660,660,660,660,0
|
|
20240314,115700,49460698,660,660,660,660,0
|
|
20240314,115600,49460698,660,660,660,660,0
|
|
20240314,115500,49460698,660,660,660,660,0
|
|
20240314,115400,49460698,660,660,660,660,20
|
|
20240314,115300,49447498,660,660,660,660,200
|
|
20240314,115200,49315498,660,660,660,660,0
|
|
20240314,115100,49315498,660,660,660,660,0
|
|
20240314,115000,49315498,660,660,660,660,0
|
|
20240314,114900,49315498,660,660,660,660,33
|
|
20240314,114800,49293718,660,660,660,660,0
|
|
20240314,114700,49293718,660,660,660,660,0
|
|
20240314,114600,49293718,660,660,660,660,0
|
|
20240314,114500,49293718,660,660,660,660,3
|
|
20240314,114400,49291738,659,658,659,658,27330
|
|
20240314,114300,31282498,657,657,657,657,0
|
|
20240314,114200,31282498,657,657,657,657,0
|
|
20240314,114100,31282498,657,657,657,657,0
|
|
20240314,114000,31282498,657,657,657,657,0
|
|
20240314,113900,31282498,657,657,657,657,0
|
|
20240314,113800,31282498,657,657,657,657,0
|
|
20240314,113700,31282498,657,657,657,657,5
|
|
20240314,113600,31279213,656,656,656,656,0
|
|
20240314,113500,31279213,656,656,656,656,0
|
|
20240314,113400,31279213,656,656,656,656,0
|
|
20240314,113300,31279213,656,656,656,656,0
|
|
20240314,113200,31279213,656,656,656,656,0
|
|
20240314,113100,31279213,656,656,656,656,0
|
|
20240314,113000,31279213,656,656,656,656,20
|
|
20240314,112900,31266093,657,657,657,657,0
|
|
20240314,112800,31266093,657,657,657,657,30
|
|
20240314,112700,31246383,658,658,658,658,0
|
|
20240314,112600,31246383,658,658,658,658,15
|
|
20240314,112500,31236513,657,657,657,657,70
|
|
20240314,112400,31190523,656,656,656,656,0
|
|
20240314,112300,31190523,656,656,656,656,0
|
|
20240314,112200,31190523,656,656,656,656,0
|
|
20240314,112100,31190523,656,656,656,656,0
|
|
20240314,112000,31190523,656,656,656,656,0
|
|
20240314,111900,31190523,656,656,656,656,514
|
|
20240314,111800,30853339,655,655,655,655,0
|
|
20240314,111700,30853339,655,655,655,655,0
|
|
20240314,111600,30853339,655,655,655,655,0
|
|
20240314,111500,30853339,655,655,655,655,0
|
|
20240314,111400,30853339,655,656,656,655,10
|
|
20240314,111300,30846784,655,655,655,655,612
|
|
20240314,111200,30445924,656,656,656,656,13
|
|
20240314,111100,30437396,656,655,656,655,615
|
|
20240314,111000,30034556,655,655,655,655,720
|
|
20240314,110900,29562956,656,657,657,656,453
|
|
20240314,110800,29265764,656,656,656,656,0
|
|
20240314,110700,29265764,656,656,656,656,368
|
|
20240314,110600,29024356,656,656,656,656,388
|
|
20240314,110500,28769828,656,656,656,656,1029
|
|
20240314,110400,28094804,656,656,656,656,250
|
|
20240314,110300,27930804,656,656,656,656,1408
|
|
20240314,110200,27007156,656,656,656,656,0
|
|
20240314,110100,27007156,656,656,656,656,0
|
|
20240314,110000,27007156,656,656,656,656,0
|
|
20240314,105900,27007156,656,656,656,656,0
|
|
20240314,105800,27007156,656,656,656,656,0
|
|
20240314,105700,27007156,656,656,656,656,0
|
|
20240314,105600,27007156,656,656,656,656,0
|
|
20240314,105500,27007156,656,656,656,656,0
|
|
20240314,105400,27007156,656,656,656,656,0
|
|
20240314,105300,27007156,656,656,656,656,0
|
|
20240314,105200,27007156,656,656,656,656,0
|
|
20240314,105100,27007156,656,656,656,656,0
|
|
20240314,105000,27007156,656,656,656,656,2239
|
|
20240314,104900,25538372,659,657,659,657,9
|
|
20240314,104800,25532455,659,658,659,658,374
|
|
20240314,104700,25286109,656,656,656,656,0
|
|
20240314,104600,25286109,656,656,656,656,0
|
|
20240314,104500,25286109,656,656,656,656,0
|
|
20240314,104400,25286109,656,656,656,656,0
|
|
20240314,104300,25286109,656,656,656,656,0
|
|
20240314,104200,25286109,656,656,656,656,90
|
|
20240314,104100,25227069,658,658,658,658,0
|
|
20240314,104000,25227069,658,658,658,658,0
|
|
20240314,103900,25227069,658,658,658,658,8
|
|
20240314,103800,25221805,658,657,658,657,173
|
|
20240314,103700,25108124,657,657,657,657,0
|
|
20240314,103600,25108124,657,657,657,657,0
|
|
20240314,103500,25108124,657,657,657,657,7
|
|
20240314,103400,25103525,657,657,657,657,3108
|
|
20240314,103300,23061569,657,657,657,657,0
|
|
20240314,103200,23061569,657,659,659,657,146
|
|
20240314,103100,22965644,660,660,660,660,0
|
|
20240314,103000,22965644,660,660,660,660,0
|
|
20240314,102900,22965644,660,660,660,660,0
|
|
20240314,102800,22965644,660,660,660,660,0
|
|
20240314,102700,22965644,660,660,660,660,0
|
|
20240314,102600,22965644,660,660,660,660,1
|
|
20240314,102500,22964984,658,659,659,658,2000
|
|
20240314,102400,21648943,659,660,660,659,1769
|
|
20240314,102300,20482403,660,660,660,660,15
|
|
20240314,102200,20472503,660,660,660,660,0
|
|
20240314,102100,20472503,660,660,660,660,150
|
|
20240314,102000,20373503,661,661,661,661,16
|
|
20240314,101900,20362927,660,660,660,660,500
|
|
20240314,101800,20032927,660,660,660,660,0
|
|
20240314,101700,20032927,660,660,660,660,0
|
|
20240314,101600,20032927,660,660,660,660,0
|
|
20240314,101500,20032927,660,660,660,660,0
|
|
20240314,101400,20032927,660,660,660,660,0
|
|
20240314,101300,20032927,660,660,660,660,0
|
|
20240314,101200,20032927,660,660,660,660,0
|
|
20240314,101100,20032927,660,660,660,660,0
|
|
20240314,101000,20032927,660,660,660,660,0
|
|
20240314,100900,20032927,660,660,660,660,0
|
|
20240314,100800,20032927,660,660,660,660,1068
|
|
20240314,100700,19328047,660,660,660,660,1003
|
|
20240314,100600,18666067,661,661,661,661,0
|
|
20240314,100500,18666067,661,661,661,661,0
|
|
20240314,100400,18666067,661,661,661,661,6
|
|
20240314,100300,18662101,661,661,661,661,94
|
|
20240314,100200,18599967,661,661,661,661,0
|
|
20240314,100100,18599967,661,661,661,661,956
|
|
20240314,100000,17968051,661,661,661,661,0
|
|
20240314,095900,17968051,661,661,661,661,100
|
|
20240314,095800,17901951,662,662,662,662,0
|
|
20240314,095700,17901951,662,662,662,662,0
|
|
20240314,095600,17901951,662,662,662,662,0
|
|
20240314,095500,17901951,662,662,662,662,6
|
|
20240314,095400,17897979,662,662,662,662,4
|
|
20240314,095300,17895331,661,660,661,660,2983
|
|
20240314,095200,15924579,660,660,660,660,1
|
|
20240314,095100,15923919,659,659,659,659,203
|
|
20240314,095000,15790142,659,659,659,659,200
|
|
20240314,094900,15658342,659,659,659,659,0
|
|
20240314,094800,15658342,659,659,659,659,0
|
|
20240314,094700,15658342,659,659,659,659,0
|
|
20240314,094600,15658342,659,659,659,659,75
|
|
20240314,094500,15608917,659,659,659,659,1500
|
|
20240314,094400,14620417,659,659,659,659,0
|
|
20240314,094300,14620417,659,659,659,659,112
|
|
20240314,094200,14546609,658,658,658,658,0
|
|
20240314,094100,14546609,658,658,658,658,300
|
|
20240314,094000,14349209,659,659,659,659,42
|
|
20240314,093900,14321531,658,658,658,658,151
|
|
20240314,093800,14222173,658,658,658,658,36
|
|
20240314,093700,14198485,658,658,658,658,0
|
|
20240314,093600,14198485,658,659,659,658,510
|
|
20240314,093500,13862895,658,658,658,658,1000
|
|
20240314,093400,13204895,658,658,658,658,0
|
|
20240314,093300,13204895,658,658,658,658,0
|
|
20240314,093200,13204895,658,658,658,658,191
|
|
20240314,093100,13079217,658,658,658,658,0
|
|
20240314,093000,13079217,658,658,658,658,145
|
|
20240314,092900,12983807,657,657,657,657,0
|
|
20240314,092800,12983807,657,657,657,657,0
|
|
20240314,092700,12983807,657,657,657,657,0
|
|
20240314,092600,12983807,657,657,657,657,0
|
|
20240314,092500,12983807,657,657,657,657,0
|
|
20240314,092400,12983807,657,657,657,657,6
|
|
20240314,092300,12979865,657,655,657,655,7942
|
|
20240314,092200,7765237,655,655,655,655,1075
|
|
20240314,092100,7061112,655,655,655,655,1169
|
|
20240314,092000,6295417,655,655,655,655,0
|
|
20240314,091900,6295417,655,655,655,655,0
|
|
20240314,091800,6295417,655,655,655,655,2476
|
|
20240314,091700,4673637,655,655,655,655,3064
|
|
20240314,091600,2666717,655,655,655,655,0
|
|
20240314,091500,2666717,655,655,655,655,0
|
|
20240314,091400,2666717,655,655,655,655,0
|
|
20240314,091300,2666717,655,655,655,655,0
|
|
20240314,091200,2666717,655,655,655,655,0
|
|
20240314,091100,2666717,655,655,655,655,1695
|
|
20240314,091000,1556492,657,657,657,657,1
|
|
20240314,090900,1555835,657,657,657,657,15
|
|
20240314,090800,1545980,655,655,655,655,100
|
|
20240314,090700,1480480,655,655,655,655,0
|
|
20240314,090600,1480480,655,655,655,655,0
|
|
20240314,090500,1480480,655,655,655,655,0
|
|
20240314,090400,1480480,655,655,655,655,0
|
|
20240314,090300,1480480,655,655,655,655,836
|
|
20240314,090200,932900,651,651,651,651,0
|
|
20240314,090100,932900,651,651,651,651,0
|
|
20240314,090000,932900,651,650,652,650,1435
|