739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,211600,205319169,538,538,538,538,34635
|
|
20240308,211500,205319169,538,538,538,538,0
|
|
20240308,211400,205319169,538,538,538,538,0
|
|
20240308,211300,205319169,538,538,538,538,0
|
|
20240308,211200,205319169,538,538,538,538,0
|
|
20240308,211100,205319169,538,538,538,538,0
|
|
20240308,211000,205319169,538,538,538,538,0
|
|
20240308,210900,205319169,538,538,538,538,0
|
|
20240308,210800,205319169,538,538,538,538,0
|
|
20240308,210700,205319169,538,538,538,538,0
|
|
20240308,210600,205319169,538,538,538,538,0
|
|
20240308,210500,205319169,538,538,538,538,0
|
|
20240308,210400,205319169,538,538,538,538,0
|
|
20240308,210300,205319169,538,538,538,538,0
|
|
20240308,210200,205319169,538,538,538,538,0
|
|
20240308,210100,205319169,538,538,538,538,0
|
|
20240308,210000,205319169,538,538,538,538,0
|
|
20240308,205900,205319169,538,538,538,538,0
|
|
20240308,205800,205319169,538,538,538,538,0
|
|
20240308,205700,205319169,538,538,538,538,0
|
|
20240308,205600,205319169,538,538,538,538,0
|
|
20240308,205500,205319169,538,538,538,538,0
|
|
20240308,205400,205319169,538,538,538,538,0
|
|
20240308,205300,205319169,538,538,538,538,0
|
|
20240308,205200,205319169,538,538,538,538,0
|
|
20240308,205100,205319169,538,538,538,538,0
|
|
20240308,205000,205319169,538,538,538,538,0
|
|
20240308,204900,205319169,538,538,538,538,0
|
|
20240308,204800,205319169,538,538,538,538,0
|
|
20240308,204700,205319169,538,538,538,538,0
|
|
20240308,204600,205319169,538,538,538,538,34635
|
|
20240308,204500,205319169,538,538,538,538,0
|
|
20240308,204400,205319169,538,538,538,538,0
|
|
20240308,204300,205319169,538,538,538,538,0
|
|
20240308,204200,205319169,538,538,538,538,0
|
|
20240308,204100,205319169,538,538,538,538,0
|
|
20240308,204000,205319169,538,538,538,538,0
|
|
20240308,203900,205319169,538,538,538,538,0
|
|
20240308,203800,205319169,538,538,538,538,0
|
|
20240308,203700,205319169,538,538,538,538,0
|
|
20240308,203600,205319169,538,538,538,538,0
|
|
20240308,203500,205319169,538,538,538,538,0
|
|
20240308,203400,205319169,538,538,538,538,0
|
|
20240308,203300,205319169,538,538,538,538,0
|
|
20240308,203200,205319169,538,538,538,538,0
|
|
20240308,203100,205319169,538,538,538,538,0
|
|
20240308,203000,205319169,538,538,538,538,0
|
|
20240308,202900,205319169,538,538,538,538,0
|
|
20240308,202800,205319169,538,538,538,538,0
|
|
20240308,202700,205319169,538,538,538,538,0
|
|
20240308,202600,205319169,538,538,538,538,0
|
|
20240308,202500,205319169,538,538,538,538,0
|
|
20240308,202400,205319169,538,538,538,538,0
|
|
20240308,202300,205319169,538,538,538,538,0
|
|
20240308,202200,205319169,538,538,538,538,0
|
|
20240308,202100,205319169,538,538,538,538,0
|
|
20240308,202000,205319169,538,538,538,538,0
|
|
20240308,201900,205319169,538,538,538,538,0
|
|
20240308,201800,205319169,538,538,538,538,0
|
|
20240308,201700,205319169,538,538,538,538,0
|
|
20240308,201600,205319169,538,538,538,538,34635
|
|
20240308,201500,205319169,538,538,538,538,0
|
|
20240308,201400,205319169,538,538,538,538,0
|
|
20240308,201300,205319169,538,538,538,538,0
|
|
20240308,201200,205319169,538,538,538,538,0
|
|
20240308,201100,205319169,538,538,538,538,0
|
|
20240308,201000,205319169,538,538,538,538,0
|
|
20240308,200900,205319169,538,538,538,538,0
|
|
20240308,200800,205319169,538,538,538,538,0
|
|
20240308,200700,205319169,538,538,538,538,0
|
|
20240308,200600,205319169,538,538,538,538,0
|
|
20240308,200500,205319169,538,538,538,538,0
|
|
20240308,200400,205319169,538,538,538,538,0
|
|
20240308,200300,205319169,538,538,538,538,0
|
|
20240308,200200,205319169,538,538,538,538,0
|
|
20240308,200100,205319169,538,538,538,538,0
|
|
20240308,200000,205319169,538,538,538,538,0
|
|
20240308,195900,205319169,538,538,538,538,0
|
|
20240308,195800,205319169,538,538,538,538,0
|
|
20240308,195700,205319169,538,538,538,538,0
|
|
20240308,195600,205319169,538,538,538,538,0
|
|
20240308,195500,205319169,538,538,538,538,0
|
|
20240308,195400,205319169,538,538,538,538,0
|
|
20240308,195300,205319169,538,538,538,538,0
|
|
20240308,195200,205319169,538,538,538,538,0
|
|
20240308,195100,205319169,538,538,538,538,0
|
|
20240308,195000,205319169,538,538,538,538,0
|
|
20240308,194900,205319169,538,538,538,538,0
|
|
20240308,194800,205319169,538,538,538,538,0
|
|
20240308,194700,205319169,538,538,538,538,0
|
|
20240308,194600,205319169,538,538,538,538,34635
|
|
20240308,194500,205319169,538,538,538,538,0
|
|
20240308,194400,205319169,538,538,538,538,0
|
|
20240308,194300,205319169,538,538,538,538,0
|
|
20240308,194200,205319169,538,538,538,538,0
|
|
20240308,194100,205319169,538,538,538,538,0
|
|
20240308,194000,205319169,538,538,538,538,0
|
|
20240308,193900,205319169,538,538,538,538,0
|
|
20240308,193800,205319169,538,538,538,538,0
|
|
20240308,193700,205319169,538,538,538,538,0
|
|
20240308,193600,205319169,538,538,538,538,0
|
|
20240308,193500,205319169,538,538,538,538,0
|
|
20240308,193400,205319169,538,538,538,538,0
|
|
20240308,193300,205319169,538,538,538,538,0
|
|
20240308,193200,205319169,538,538,538,538,0
|
|
20240308,193100,205319169,538,538,538,538,0
|
|
20240308,193000,205319169,538,538,538,538,0
|
|
20240308,192900,205319169,538,538,538,538,0
|
|
20240308,192800,205319169,538,538,538,538,0
|
|
20240308,192700,205319169,538,538,538,538,0
|
|
20240308,192600,205319169,538,538,538,538,0
|
|
20240308,192500,205319169,538,538,538,538,0
|
|
20240308,192400,205319169,538,538,538,538,0
|
|
20240308,192300,205319169,538,538,538,538,0
|
|
20240308,192200,205319169,538,538,538,538,0
|
|
20240308,192100,205319169,538,538,538,538,0
|
|
20240308,192000,205319169,538,538,538,538,0
|
|
20240308,191900,205319169,538,538,538,538,0
|
|
20240308,191800,205319169,538,538,538,538,0
|
|
20240308,191700,205319169,538,538,538,538,0
|
|
20240308,191600,205319169,538,538,538,538,34635
|
|
20240308,191500,205319169,538,538,538,538,0
|
|
20240308,191400,205319169,538,538,538,538,0
|
|
20240308,191300,205319169,538,538,538,538,0
|
|
20240308,191200,205319169,538,538,538,538,0
|
|
20240308,191100,205319169,538,538,538,538,0
|
|
20240308,191000,205319169,538,538,538,538,0
|
|
20240308,190900,205319169,538,538,538,538,0
|
|
20240308,190800,205319169,538,538,538,538,0
|
|
20240308,190700,205319169,538,538,538,538,0
|
|
20240308,190600,205319169,538,538,538,538,0
|
|
20240308,190500,205319169,538,538,538,538,0
|
|
20240308,190400,205319169,538,538,538,538,0
|
|
20240308,190300,205319169,538,538,538,538,0
|
|
20240308,190200,205319169,538,538,538,538,0
|
|
20240308,190100,205319169,538,538,538,538,0
|
|
20240308,190000,205319169,538,538,538,538,0
|
|
20240308,185900,205319169,538,538,538,538,0
|
|
20240308,185800,205319169,538,538,538,538,0
|
|
20240308,185700,205319169,538,538,538,538,0
|
|
20240308,185600,205319169,538,538,538,538,0
|
|
20240308,185500,205319169,538,538,538,538,0
|
|
20240308,185400,205319169,538,538,538,538,0
|
|
20240308,185300,205319169,538,538,538,538,0
|
|
20240308,185200,205319169,538,538,538,538,0
|
|
20240308,185100,205319169,538,538,538,538,0
|
|
20240308,185000,205319169,538,538,538,538,0
|
|
20240308,184900,205319169,538,538,538,538,0
|
|
20240308,184800,205319169,538,538,538,538,0
|
|
20240308,184700,205319169,538,538,538,538,0
|
|
20240308,184600,205319169,538,538,538,538,34635
|
|
20240308,184500,205319169,538,538,538,538,0
|
|
20240308,184400,205319169,538,538,538,538,0
|
|
20240308,184300,205319169,538,538,538,538,0
|
|
20240308,184200,205319169,538,538,538,538,0
|
|
20240308,184100,205319169,538,538,538,538,0
|
|
20240308,184000,205319169,538,538,538,538,0
|
|
20240308,183900,205319169,538,538,538,538,0
|
|
20240308,183800,205319169,538,538,538,538,0
|
|
20240308,183700,205319169,538,538,538,538,0
|
|
20240308,183600,205319169,538,538,538,538,0
|
|
20240308,183500,205319169,538,538,538,538,0
|
|
20240308,183400,205319169,538,538,538,538,0
|
|
20240308,183300,205319169,538,538,538,538,0
|
|
20240308,183200,205319169,538,538,538,538,0
|
|
20240308,183100,205319169,538,538,538,538,0
|
|
20240308,183000,205319169,538,538,538,538,0
|
|
20240308,182900,205319169,538,538,538,538,0
|
|
20240308,182800,205319169,538,538,538,538,0
|
|
20240308,182700,205319169,538,538,538,538,0
|
|
20240308,182600,205319169,538,538,538,538,0
|
|
20240308,182500,205319169,538,538,538,538,0
|
|
20240308,182400,205319169,538,538,538,538,0
|
|
20240308,182300,205319169,538,538,538,538,0
|
|
20240308,182200,205319169,538,538,538,538,0
|
|
20240308,182100,205319169,538,538,538,538,0
|
|
20240308,182000,205319169,538,538,538,538,0
|
|
20240308,181900,205319169,538,538,538,538,0
|
|
20240308,181800,205319169,538,538,538,538,0
|
|
20240308,181700,205319169,538,538,538,538,0
|
|
20240308,181600,205319169,538,538,538,538,34635
|
|
20240308,181500,205319169,538,538,538,538,0
|
|
20240308,181400,205319169,538,538,538,538,0
|
|
20240308,181300,205319169,538,538,538,538,0
|
|
20240308,181200,205319169,538,538,538,538,0
|
|
20240308,181100,205319169,538,538,538,538,0
|
|
20240308,181000,205319169,538,538,538,538,0
|
|
20240308,180900,205319169,538,538,538,538,0
|
|
20240308,180800,205319169,538,538,538,538,0
|
|
20240308,180700,205319169,538,538,538,538,0
|
|
20240308,180600,205319169,538,538,538,538,0
|
|
20240308,180500,205319169,538,538,538,538,0
|
|
20240308,180400,205319169,538,538,538,538,0
|
|
20240308,180300,205319169,538,538,538,538,0
|
|
20240308,180200,205319169,538,538,538,538,0
|
|
20240308,180100,205319169,538,538,538,538,0
|
|
20240308,180000,205319169,538,538,538,538,0
|
|
20240308,175900,205319169,538,538,538,538,0
|
|
20240308,175800,205319169,538,538,538,538,0
|
|
20240308,175700,205319169,538,538,538,538,0
|
|
20240308,175600,205319169,538,538,538,538,0
|
|
20240308,175500,205319169,538,538,538,538,0
|
|
20240308,175400,205319169,538,538,538,538,0
|
|
20240308,175300,205319169,538,538,538,538,0
|
|
20240308,175200,205319169,538,538,538,538,0
|
|
20240308,175100,205319169,538,538,538,538,0
|
|
20240308,175000,205319169,538,538,538,538,0
|
|
20240308,174900,205319169,538,538,538,538,0
|
|
20240308,174800,205319169,538,538,538,538,0
|
|
20240308,174700,205319169,538,538,538,538,0
|
|
20240308,174600,205319169,538,538,538,538,34635
|
|
20240308,174500,205319169,538,538,538,538,0
|
|
20240308,174400,205319169,538,538,538,538,0
|
|
20240308,174300,205319169,538,538,538,538,0
|
|
20240308,174200,205319169,538,538,538,538,0
|
|
20240308,174100,205319169,538,538,538,538,0
|
|
20240308,174000,205319169,538,538,538,538,0
|
|
20240308,173900,205319169,538,538,538,538,0
|
|
20240308,173800,205319169,538,538,538,538,0
|
|
20240308,173700,205319169,538,538,538,538,0
|
|
20240308,173600,205319169,538,538,538,538,0
|
|
20240308,173500,205319169,538,538,538,538,0
|
|
20240308,173400,205319169,538,538,538,538,0
|
|
20240308,173300,205319169,538,538,538,538,0
|
|
20240308,173200,205319169,538,538,538,538,0
|
|
20240308,173100,205319169,538,538,538,538,0
|
|
20240308,173000,205319169,538,538,538,538,0
|
|
20240308,172900,205319169,538,538,538,538,0
|
|
20240308,172800,205319169,538,538,538,538,0
|
|
20240308,172700,205319169,538,538,538,538,0
|
|
20240308,172600,205319169,538,538,538,538,0
|
|
20240308,172500,205319169,538,538,538,538,0
|
|
20240308,172400,205319169,538,538,538,538,0
|
|
20240308,172300,205319169,538,538,538,538,0
|
|
20240308,172200,205319169,538,538,538,538,0
|
|
20240308,172100,205319169,538,538,538,538,0
|
|
20240308,172000,205319169,538,538,538,538,0
|
|
20240308,171900,205319169,538,538,538,538,0
|
|
20240308,171800,205319169,538,538,538,538,0
|
|
20240308,171700,205319169,538,538,538,538,0
|
|
20240308,171600,205319169,538,538,538,538,34635
|
|
20240308,171500,205319169,538,538,538,538,0
|
|
20240308,171400,205319169,538,538,538,538,0
|
|
20240308,171300,205319169,538,538,538,538,0
|
|
20240308,171200,205319169,538,538,538,538,0
|
|
20240308,171100,205319169,538,538,538,538,0
|
|
20240308,171000,205319169,538,538,538,538,0
|
|
20240308,170900,205319169,538,538,538,538,0
|
|
20240308,170800,205319169,538,538,538,538,0
|
|
20240308,170700,205319169,538,538,538,538,0
|
|
20240308,170600,205319169,538,538,538,538,0
|
|
20240308,170500,205319169,538,538,538,538,0
|
|
20240308,170400,205319169,538,538,538,538,0
|
|
20240308,170300,205319169,538,538,538,538,0
|
|
20240308,170200,205319169,538,538,538,538,0
|
|
20240308,170100,205319169,538,538,538,538,0
|
|
20240308,170000,205319169,538,538,538,538,0
|
|
20240308,165900,205319169,538,538,538,538,0
|
|
20240308,165800,205319169,538,538,538,538,0
|
|
20240308,165700,205319169,538,538,538,538,0
|
|
20240308,165600,205319169,538,538,538,538,0
|
|
20240308,165500,205319169,538,538,538,538,0
|
|
20240308,165400,205319169,538,538,538,538,0
|
|
20240308,165300,205319169,538,538,538,538,0
|
|
20240308,165200,205319169,538,538,538,538,0
|
|
20240308,165100,205319169,538,538,538,538,0
|
|
20240308,165000,205319169,538,538,538,538,0
|
|
20240308,164900,205319169,538,538,538,538,0
|
|
20240308,164800,205319169,538,538,538,538,0
|
|
20240308,164700,205319169,538,538,538,538,0
|
|
20240308,164600,205319169,538,538,538,538,34635
|
|
20240308,164500,205319169,538,538,538,538,0
|
|
20240308,164400,205319169,538,538,538,538,0
|
|
20240308,164300,205319169,538,538,538,538,0
|
|
20240308,164200,205319169,538,538,538,538,0
|
|
20240308,164100,205319169,538,538,538,538,0
|
|
20240308,164000,205319169,538,538,538,538,0
|
|
20240308,163900,205319169,538,538,538,538,0
|
|
20240308,163800,205319169,538,538,538,538,0
|
|
20240308,163700,205319169,538,538,538,538,0
|
|
20240308,163600,205319169,538,538,538,538,0
|
|
20240308,163500,205319169,538,538,538,538,0
|
|
20240308,163400,205319169,538,538,538,538,0
|
|
20240308,163300,205319169,538,538,538,538,0
|
|
20240308,163200,205319169,538,538,538,538,0
|
|
20240308,163100,205319169,538,538,538,538,0
|
|
20240308,163000,205319169,538,538,538,538,0
|
|
20240308,162900,205319169,538,538,538,538,0
|
|
20240308,162800,205319169,538,538,538,538,0
|
|
20240308,162700,205319169,538,538,538,538,0
|
|
20240308,162600,205319169,538,538,538,538,0
|
|
20240308,162500,205319169,538,538,538,538,0
|
|
20240308,162400,205319169,538,538,538,538,0
|
|
20240308,162300,205319169,538,538,538,538,0
|
|
20240308,162200,205319169,538,538,538,538,0
|
|
20240308,162100,205319169,538,538,538,538,0
|
|
20240308,162000,205319169,538,538,538,538,0
|
|
20240308,161900,205319169,538,538,538,538,0
|
|
20240308,161800,205319169,538,538,538,538,0
|
|
20240308,161700,205319169,538,538,538,538,0
|
|
20240308,161600,205319169,538,538,538,538,34635
|
|
20240308,161500,205319169,538,538,538,538,0
|
|
20240308,161400,205319169,538,538,538,538,0
|
|
20240308,161300,205319169,538,538,538,538,0
|
|
20240308,161200,205319169,538,538,538,538,0
|
|
20240308,161100,205319169,538,538,538,538,0
|
|
20240308,161000,205319169,538,538,538,538,0
|
|
20240308,160900,205319169,538,538,538,538,0
|
|
20240308,160800,205319169,538,538,538,538,0
|
|
20240308,160700,205319169,538,538,538,538,0
|
|
20240308,160600,205319169,538,538,538,538,0
|
|
20240308,160500,205319169,538,538,538,538,0
|
|
20240308,160400,205319169,538,538,538,538,0
|
|
20240308,160300,205319169,538,538,538,538,0
|
|
20240308,160200,205319169,538,538,538,538,0
|
|
20240308,160100,205319169,538,538,538,538,0
|
|
20240308,160000,205319169,538,538,538,538,0
|
|
20240308,155900,205319169,538,538,538,538,0
|
|
20240308,155800,205319169,538,538,538,538,0
|
|
20240308,155700,205319169,538,538,538,538,0
|
|
20240308,155600,205319169,538,538,538,538,0
|
|
20240308,155500,205319169,538,538,538,538,0
|
|
20240308,155400,205319169,538,538,538,538,0
|
|
20240308,155300,205319169,538,538,538,538,0
|
|
20240308,155200,205319169,538,538,538,538,0
|
|
20240308,155100,205319169,538,538,538,538,0
|
|
20240308,155000,205319169,538,538,538,538,0
|
|
20240308,154900,205319169,538,538,538,538,0
|
|
20240308,154800,205319169,538,538,538,538,0
|
|
20240308,154700,205319169,538,538,538,538,0
|
|
20240308,154600,205319169,538,538,538,538,34635
|
|
20240308,154500,205319169,538,538,538,538,0
|
|
20240308,154400,205319169,538,538,538,538,0
|
|
20240308,154300,205319169,538,538,538,538,0
|
|
20240308,154200,205319169,538,538,538,538,0
|
|
20240308,154100,205319169,538,538,538,538,0
|
|
20240308,154000,205319169,538,538,538,538,0
|
|
20240308,153900,205319169,538,538,538,538,0
|
|
20240308,153800,205319169,538,538,538,538,0
|
|
20240308,153700,205319169,538,538,538,538,0
|
|
20240308,153600,205319169,538,538,538,538,0
|
|
20240308,153500,205319169,538,538,538,538,0
|
|
20240308,153400,205319169,538,538,538,538,0
|
|
20240308,153300,205319169,538,538,538,538,0
|
|
20240308,153200,205319169,538,538,538,538,0
|
|
20240308,153100,205319169,538,538,538,538,0
|
|
20240308,153000,205319169,538,538,538,538,34635
|
|
20240308,152900,186685539,541,541,541,541,0
|
|
20240308,152800,186685539,541,541,541,541,0
|
|
20240308,152700,186685539,541,541,541,541,0
|
|
20240308,152600,186685539,541,541,541,541,0
|
|
20240308,152500,186685539,541,541,541,541,0
|
|
20240308,152400,186685539,541,541,541,541,0
|
|
20240308,152300,186685539,541,541,541,541,0
|
|
20240308,152200,186685539,541,541,541,541,0
|
|
20240308,152100,186685539,541,541,541,541,0
|
|
20240308,152000,186685539,541,541,541,541,0
|
|
20240308,151900,186685539,541,541,541,541,1999
|
|
20240308,151800,185604080,541,541,541,541,0
|
|
20240308,151700,185604080,541,541,541,541,1
|
|
20240308,151600,185603539,540,541,541,540,6997
|
|
20240308,151500,181824719,541,541,541,541,2560
|
|
20240308,151400,180439759,541,541,541,541,0
|
|
20240308,151300,180439759,541,541,541,541,253
|
|
20240308,151200,180302886,541,541,541,541,0
|
|
20240308,151100,180302886,541,541,541,541,256
|
|
20240308,151000,180164390,542,542,542,542,0
|
|
20240308,150900,180164390,542,542,542,542,0
|
|
20240308,150800,180164390,542,542,542,542,0
|
|
20240308,150700,180164390,542,542,542,542,0
|
|
20240308,150600,180164390,542,542,542,542,0
|
|
20240308,150500,180164390,542,542,542,542,0
|
|
20240308,150400,180164390,542,542,542,542,10
|
|
20240308,150300,180158970,542,542,542,542,0
|
|
20240308,150200,180158970,542,541,542,541,41
|
|
20240308,150100,180136786,540,540,540,540,294
|
|
20240308,150000,179978026,540,540,540,540,527
|
|
20240308,145900,179693446,542,542,542,542,0
|
|
20240308,145800,179693446,542,541,542,539,2001
|
|
20240308,145700,178614884,541,541,541,541,10
|
|
20240308,145600,178609474,539,539,539,539,0
|
|
20240308,145500,178609474,539,539,539,539,252
|
|
20240308,145400,178473646,540,540,540,539,357
|
|
20240308,145300,178281166,539,539,539,539,0
|
|
20240308,145200,178281166,539,540,540,539,1250
|
|
20240308,145100,177607289,540,541,541,540,20
|
|
20240308,145000,177596477,542,542,542,542,0
|
|
20240308,144900,177596477,542,542,542,542,0
|
|
20240308,144800,177596477,542,541,542,541,233
|
|
20240308,144700,177470404,542,542,542,542,500
|
|
20240308,144600,177199404,542,542,542,542,0
|
|
20240308,144500,177199404,542,542,542,542,1
|
|
20240308,144400,177198862,542,542,542,542,0
|
|
20240308,144300,177198862,542,541,542,541,739
|
|
20240308,144200,176798563,541,541,541,541,400
|
|
20240308,144100,176582163,541,541,541,541,200
|
|
20240308,144000,176473963,542,541,542,541,140
|
|
20240308,143900,176398183,541,541,541,541,700
|
|
20240308,143800,176019483,541,542,542,541,250
|
|
20240308,143700,175884229,542,542,542,542,82
|
|
20240308,143600,175839785,542,542,542,542,18
|
|
20240308,143500,175830029,543,542,543,542,15
|
|
20240308,143400,175821897,541,541,541,541,258
|
|
20240308,143300,175682319,541,541,541,541,500
|
|
20240308,143200,175411819,541,541,541,541,0
|
|
20240308,143100,175411819,541,541,541,541,113
|
|
20240308,143000,175350686,542,542,542,542,400
|
|
20240308,142900,175133886,543,543,543,543,0
|
|
20240308,142800,175133886,543,543,543,543,0
|
|
20240308,142700,175133886,543,543,543,541,2730
|
|
20240308,142600,173652095,543,543,543,543,3
|
|
20240308,142500,173650466,542,542,542,542,7979
|
|
20240308,142400,169325848,542,541,542,541,100
|
|
20240308,142300,169271661,542,541,542,541,500
|
|
20240308,142200,169000751,541,541,541,541,0
|
|
20240308,142100,169000751,541,541,541,541,1487
|
|
20240308,142000,168196284,541,540,541,540,571
|
|
20240308,141900,167887943,540,540,540,540,846
|
|
20240308,141800,167431103,541,540,542,540,2065
|
|
20240308,141700,166313938,540,540,540,540,759
|
|
20240308,141600,165904078,540,539,540,539,289
|
|
20240308,141500,165748301,539,539,539,539,0
|
|
20240308,141400,165748301,539,539,539,539,3
|
|
20240308,141300,165746684,539,539,539,539,0
|
|
20240308,141200,165746684,539,539,539,539,439
|
|
20240308,141100,165510063,539,539,539,539,26
|
|
20240308,141000,165496049,539,540,540,539,2284
|
|
20240308,140900,164264790,540,540,540,540,261
|
|
20240308,140800,164123850,542,542,542,542,0
|
|
20240308,140700,164123850,542,542,542,542,0
|
|
20240308,140600,164123850,542,542,542,542,22
|
|
20240308,140500,164111926,542,541,542,540,376
|
|
20240308,140400,163908685,542,542,542,542,0
|
|
20240308,140300,163908685,542,541,542,541,170
|
|
20240308,140200,163816595,541,541,541,541,0
|
|
20240308,140100,163816595,541,541,541,541,620
|
|
20240308,140000,163481175,541,541,541,541,100
|
|
20240308,135900,163427075,541,541,541,541,7
|
|
20240308,135800,163423288,542,542,542,542,0
|
|
20240308,135700,163423288,542,542,542,542,1
|
|
20240308,135600,163422746,541,539,541,539,5354
|
|
20240308,135500,160526786,539,539,539,539,0
|
|
20240308,135400,160526786,539,539,539,539,0
|
|
20240308,135300,160526786,539,539,539,539,100
|
|
20240308,135200,160472886,539,540,540,539,305
|
|
20240308,135100,160308467,541,541,541,541,1
|
|
20240308,135000,160307926,540,540,540,540,1
|
|
20240308,134900,160307386,539,539,539,539,0
|
|
20240308,134800,160307386,539,541,541,539,694
|
|
20240308,134700,159932404,541,541,541,541,0
|
|
20240308,134600,159932404,541,541,541,541,0
|
|
20240308,134500,159932404,541,539,541,539,51
|
|
20240308,134400,159904864,538,538,538,538,239
|
|
20240308,134300,159776282,541,541,541,541,0
|
|
20240308,134200,159776282,541,541,541,541,0
|
|
20240308,134100,159776282,541,541,541,541,0
|
|
20240308,134000,159776282,541,541,541,541,0
|
|
20240308,133900,159776282,541,541,541,541,0
|
|
20240308,133800,159776282,541,541,541,541,0
|
|
20240308,133700,159776282,541,541,541,541,0
|
|
20240308,133600,159776282,541,541,541,541,0
|
|
20240308,133500,159776282,541,541,541,541,1
|
|
20240308,133400,159775741,540,540,540,540,2581
|
|
20240308,133300,158382001,540,539,540,539,192
|
|
20240308,133200,158278511,539,538,539,538,502
|
|
20240308,133100,158007935,539,539,539,539,0
|
|
20240308,133000,158007935,539,539,539,539,0
|
|
20240308,132900,158007935,539,538,539,538,2295
|
|
20240308,132800,156771213,536,536,536,536,0
|
|
20240308,132700,156771213,536,536,536,536,0
|
|
20240308,132600,156771213,536,536,536,536,30
|
|
20240308,132500,156755133,536,536,536,536,0
|
|
20240308,132400,156755133,536,536,536,536,254
|
|
20240308,132300,156618989,538,538,538,538,1
|
|
20240308,132200,156618451,536,536,536,536,0
|
|
20240308,132100,156618451,536,536,536,536,26
|
|
20240308,132000,156604515,536,536,536,536,0
|
|
20240308,131900,156604515,536,536,536,536,267
|
|
20240308,131800,156461403,538,538,538,538,1
|
|
20240308,131700,156460865,535,535,535,535,0
|
|
20240308,131600,156460865,535,537,537,535,1425
|
|
20240308,131500,155698143,536,536,536,536,0
|
|
20240308,131400,155698143,536,536,536,536,1148
|
|
20240308,131300,155082815,537,537,537,537,0
|
|
20240308,131200,155082815,537,537,537,537,77
|
|
20240308,131100,155041466,537,537,537,537,11
|
|
20240308,131000,155035559,536,536,536,536,0
|
|
20240308,130900,155035559,536,537,537,536,286
|
|
20240308,130800,154882253,538,538,538,538,0
|
|
20240308,130700,154882253,538,538,538,538,0
|
|
20240308,130600,154882253,538,538,538,538,0
|
|
20240308,130500,154882253,538,538,538,538,0
|
|
20240308,130400,154882253,538,538,538,538,10
|
|
20240308,130300,154876873,537,537,537,537,59
|
|
20240308,130200,154845190,537,537,537,537,1296
|
|
20240308,130100,154149238,537,537,537,537,0
|
|
20240308,130000,154149238,537,537,537,537,0
|
|
20240308,125900,154149238,537,537,537,537,500
|
|
20240308,125800,153880738,537,537,537,537,0
|
|
20240308,125700,153880738,537,537,537,537,238
|
|
20240308,125600,153752932,539,538,539,537,201
|
|
20240308,125500,153644992,539,539,539,539,0
|
|
20240308,125400,153644992,539,539,539,539,0
|
|
20240308,125300,153644992,539,539,539,539,2
|
|
20240308,125200,153643914,539,539,539,539,0
|
|
20240308,125100,153643914,539,539,539,539,0
|
|
20240308,125000,153643914,539,537,539,535,4368
|
|
20240308,124900,151301522,537,537,537,537,0
|
|
20240308,124800,151301522,537,537,537,537,0
|
|
20240308,124700,151301522,537,538,538,537,100
|
|
20240308,124600,151247802,535,535,535,535,0
|
|
20240308,124500,151247802,535,539,540,535,8699
|
|
20240308,124400,146578143,539,539,539,539,0
|
|
20240308,124300,146578143,539,539,539,539,0
|
|
20240308,124200,146578143,539,539,539,539,39
|
|
20240308,124100,146557122,539,539,539,539,0
|
|
20240308,124000,146557122,539,539,539,539,0
|
|
20240308,123900,146557122,539,539,539,539,1
|
|
20240308,123800,146556583,538,538,538,538,0
|
|
20240308,123700,146556583,538,538,538,538,0
|
|
20240308,123600,146556583,538,538,538,538,1353
|
|
20240308,123500,145828669,538,538,538,538,0
|
|
20240308,123400,145828669,538,538,538,538,0
|
|
20240308,123300,145828669,538,538,538,538,236
|
|
20240308,123200,145701701,538,538,538,538,0
|
|
20240308,123100,145701701,538,538,538,538,20
|
|
20240308,123000,145690941,538,538,538,538,0
|
|
20240308,122900,145690941,538,538,538,538,0
|
|
20240308,122800,145690941,538,538,538,538,0
|
|
20240308,122700,145690941,538,538,538,538,243
|
|
20240308,122600,145560207,538,538,538,538,0
|
|
20240308,122500,145560207,538,538,538,538,0
|
|
20240308,122400,145560207,538,538,538,538,100
|
|
20240308,122300,145506407,538,538,538,538,0
|
|
20240308,122200,145506407,538,540,540,538,2088
|
|
20240308,122100,144379058,540,540,540,540,5
|
|
20240308,122000,144376358,540,540,540,540,0
|
|
20240308,121900,144376358,540,540,540,540,0
|
|
20240308,121800,144376358,540,540,540,540,817
|
|
20240308,121700,143935178,538,540,540,538,3
|
|
20240308,121600,143933562,539,539,539,539,0
|
|
20240308,121500,143933562,539,539,539,539,0
|
|
20240308,121400,143933562,539,539,539,539,1000
|
|
20240308,121300,143394562,539,538,539,538,3000
|
|
20240308,121200,141777563,537,537,537,537,0
|
|
20240308,121100,141777563,537,537,537,537,93
|
|
20240308,121000,141727622,539,539,539,539,0
|
|
20240308,120900,141727622,539,539,539,539,0
|
|
20240308,120800,141727622,539,539,539,539,0
|
|
20240308,120700,141727622,539,539,539,539,0
|
|
20240308,120600,141727622,539,538,539,538,100
|
|
20240308,120500,141673804,538,538,538,538,1100
|
|
20240308,120400,141082004,539,539,539,539,0
|
|
20240308,120300,141082004,539,539,539,539,1000
|
|
20240308,120200,140543004,537,537,537,537,0
|
|
20240308,120100,140543004,537,537,537,537,0
|
|
20240308,120000,140543004,537,537,537,537,10
|
|
20240308,115900,140537634,539,539,539,539,0
|
|
20240308,115800,140537634,539,538,539,538,1502
|
|
20240308,115700,139729556,537,537,537,537,0
|
|
20240308,115600,139729556,537,536,537,536,304
|
|
20240308,115500,139566611,535,535,535,535,0
|
|
20240308,115400,139566611,535,535,535,535,0
|
|
20240308,115300,139566611,535,535,535,535,0
|
|
20240308,115200,139566611,535,535,535,535,0
|
|
20240308,115100,139566611,535,535,535,535,262
|
|
20240308,115000,139426441,539,539,539,539,0
|
|
20240308,114900,139426441,539,539,539,539,8
|
|
20240308,114800,139422129,539,539,539,539,0
|
|
20240308,114700,139422129,539,539,539,539,0
|
|
20240308,114600,139422129,539,539,539,539,1
|
|
20240308,114500,139421590,539,539,539,539,18
|
|
20240308,114400,139411888,534,539,539,534,2208
|
|
20240308,114300,138232078,539,539,539,539,0
|
|
20240308,114200,138232078,539,536,539,536,3506
|
|
20240308,114100,136344044,536,536,536,536,0
|
|
20240308,114000,136344044,536,536,536,536,0
|
|
20240308,113900,136344044,536,536,536,536,11
|
|
20240308,113800,136338148,535,535,535,535,0
|
|
20240308,113700,136338148,535,535,535,535,0
|
|
20240308,113600,136338148,535,535,535,535,4979
|
|
20240308,113500,133674383,533,533,533,533,0
|
|
20240308,113400,133674383,533,533,535,533,272
|
|
20240308,113300,133529405,533,533,533,533,0
|
|
20240308,113200,133529405,533,533,533,533,620
|
|
20240308,113100,133198945,533,533,533,533,271
|
|
20240308,113000,133054502,534,534,534,534,0
|
|
20240308,112900,133054502,534,534,534,534,79
|
|
20240308,112800,133012316,535,535,535,535,0
|
|
20240308,112700,133012316,535,535,535,535,2
|
|
20240308,112600,133011246,534,535,535,534,283
|
|
20240308,112500,132860073,535,535,535,535,0
|
|
20240308,112400,132860073,535,535,535,535,15
|
|
20240308,112300,132852048,533,533,533,533,0
|
|
20240308,112200,132852048,533,534,534,533,4190
|
|
20240308,112100,130616917,534,534,534,534,2523
|
|
20240308,112000,129269635,534,534,534,534,9
|
|
20240308,111900,129264829,534,534,534,534,250
|
|
20240308,111800,129131329,534,534,534,534,0
|
|
20240308,111700,129131329,534,534,534,534,0
|
|
20240308,111600,129131329,534,534,534,534,0
|
|
20240308,111500,129131329,534,534,534,534,283
|
|
20240308,111400,128980207,534,534,534,534,0
|
|
20240308,111300,128980207,534,534,534,534,0
|
|
20240308,111200,128980207,534,534,534,534,0
|
|
20240308,111100,128980207,534,535,535,534,284
|
|
20240308,111000,128828548,535,535,535,535,0
|
|
20240308,110900,128828548,535,535,535,535,2045
|
|
20240308,110800,127734473,535,535,535,535,0
|
|
20240308,110700,127734473,535,535,535,535,252
|
|
20240308,110600,127599653,539,539,539,539,0
|
|
20240308,110500,127599653,539,539,539,539,0
|
|
20240308,110400,127599653,539,536,539,536,43
|
|
20240308,110300,127576560,539,535,539,535,262
|
|
20240308,110200,127436346,539,539,539,539,0
|
|
20240308,110100,127436346,539,539,539,539,0
|
|
20240308,110000,127436346,539,539,539,539,10
|
|
20240308,105900,127430956,535,535,535,535,244
|
|
20240308,105800,127300416,539,539,539,539,0
|
|
20240308,105700,127300416,539,539,539,539,1
|
|
20240308,105600,127299877,539,539,539,539,10
|
|
20240308,105500,127294487,537,537,537,537,215
|
|
20240308,105400,127179032,539,539,539,539,0
|
|
20240308,105300,127179032,539,539,539,539,0
|
|
20240308,105200,127179032,539,539,539,539,0
|
|
20240308,105100,127179032,539,539,539,539,10
|
|
20240308,105000,127173642,537,539,539,537,828
|
|
20240308,104900,126727888,539,539,539,539,1
|
|
20240308,104800,126727349,539,539,539,539,10
|
|
20240308,104700,126721959,537,537,537,537,0
|
|
20240308,104600,126721959,537,537,537,537,182
|
|
20240308,104500,126624225,538,538,538,538,2794
|
|
20240308,104400,125121053,539,539,539,539,0
|
|
20240308,104300,125121053,539,539,539,539,50
|
|
20240308,104200,125094103,538,538,538,538,0
|
|
20240308,104100,125094103,538,538,538,538,0
|
|
20240308,104000,125094103,538,538,538,538,269
|
|
20240308,103900,124949381,539,539,539,539,10
|
|
20240308,103800,124943991,539,539,539,539,1
|
|
20240308,103700,124943452,538,538,538,538,0
|
|
20240308,103600,124943452,538,538,538,538,102
|
|
20240308,103500,124888576,538,538,538,538,5301
|
|
20240308,103400,122036638,538,538,538,538,3749
|
|
20240308,103300,120019676,540,540,540,540,0
|
|
20240308,103200,120019676,540,540,540,540,10
|
|
20240308,103100,120014276,540,540,540,540,20
|
|
20240308,103000,120003476,538,540,540,538,283
|
|
20240308,102900,119851202,540,540,540,540,0
|
|
20240308,102800,119851202,540,540,540,540,0
|
|
20240308,102700,119851202,540,540,540,540,10
|
|
20240308,102600,119845802,539,540,540,539,24
|
|
20240308,102500,119832861,539,540,540,539,70
|
|
20240308,102400,119795099,540,540,540,540,1
|
|
20240308,102300,119794559,539,540,540,539,18
|
|
20240308,102200,119784847,540,539,540,539,433
|
|
20240308,102100,119551359,539,540,540,539,1100
|
|
20240308,102000,118957459,540,540,540,540,0
|
|
20240308,101900,118957459,540,539,540,539,408
|
|
20240308,101800,118737536,539,539,539,539,1147
|
|
20240308,101700,118119303,538,538,538,538,400
|
|
20240308,101600,117904103,538,537,538,537,13099
|
|
20240308,101500,110857868,537,537,537,537,0
|
|
20240308,101400,110857868,537,537,537,537,0
|
|
20240308,101300,110857868,537,537,537,537,5
|
|
20240308,101200,110855183,537,537,537,537,282
|
|
20240308,101100,110703749,537,537,537,537,436
|
|
20240308,101000,110469617,536,536,536,536,12
|
|
20240308,100900,110463185,536,536,536,536,0
|
|
20240308,100800,110463185,536,537,537,536,3354
|
|
20240308,100700,108663592,537,537,537,537,637
|
|
20240308,100600,108321523,537,537,537,537,1857
|
|
20240308,100500,107324314,537,536,537,536,104
|
|
20240308,100400,107268536,536,537,537,536,184
|
|
20240308,100300,107169907,537,537,537,537,2
|
|
20240308,100200,107168833,537,537,537,537,604
|
|
20240308,100100,106844485,537,537,537,537,48
|
|
20240308,100000,106818709,537,537,537,537,101
|
|
20240308,095900,106764472,536,536,536,536,0
|
|
20240308,095800,106764472,536,537,537,536,6772
|
|
20240308,095700,103129990,537,535,537,535,11534
|
|
20240308,095600,96943225,534,533,534,533,1678
|
|
20240308,095500,96048287,533,533,533,533,11
|
|
20240308,095400,96042424,533,534,534,533,274
|
|
20240308,095300,95896178,533,533,533,533,358
|
|
20240308,095200,95705364,532,532,532,532,0
|
|
20240308,095100,95705364,532,532,532,532,7
|
|
20240308,095000,95701640,532,535,535,532,351
|
|
20240308,094900,95514293,534,534,534,534,150
|
|
20240308,094800,95434193,534,534,534,534,162
|
|
20240308,094700,95347685,533,533,533,533,65
|
|
20240308,094600,95313040,533,534,534,533,336
|
|
20240308,094500,95133700,534,535,535,534,150
|
|
20240308,094400,95053451,534,534,534,534,1449
|
|
20240308,094300,94279685,534,533,534,533,93
|
|
20240308,094200,94230102,533,533,533,532,721
|
|
20240308,094100,93846209,533,533,533,533,1079
|
|
20240308,094000,93271102,532,532,532,532,2554
|
|
20240308,093900,91912374,532,531,532,531,339
|
|
20240308,093800,91732361,530,529,530,529,1587
|
|
20240308,093700,90891493,530,530,530,530,106
|
|
20240308,093600,90835313,530,531,531,530,18805
|
|
20240308,093500,80868572,531,531,531,531,0
|
|
20240308,093400,80868572,531,531,531,531,422
|
|
20240308,093300,80644490,531,531,531,531,101
|
|
20240308,093200,80590859,531,531,531,531,0
|
|
20240308,093100,80590859,531,532,532,530,2008
|
|
20240308,093000,79524605,530,532,533,530,5841
|
|
20240308,092900,76421287,530,532,532,530,3859
|
|
20240308,092800,74368499,532,532,532,532,0
|
|
20240308,092700,74368499,532,532,532,532,882
|
|
20240308,092600,73899275,531,532,532,531,1226
|
|
20240308,092500,73247055,530,531,531,530,201
|
|
20240308,092400,73140395,532,531,532,530,3528
|
|
20240308,092300,71266755,532,532,532,532,682
|
|
20240308,092200,70903931,532,532,532,532,105
|
|
20240308,092100,70848071,532,532,533,531,1614
|
|
20240308,092000,69990451,533,534,534,533,4030
|
|
20240308,091900,67839461,534,532,534,532,2090
|
|
20240308,091800,66727401,534,534,534,534,10020
|
|
20240308,091700,61376721,534,534,534,534,30
|
|
20240308,091600,61360701,534,534,534,534,0
|
|
20240308,091500,61360701,534,533,534,533,377
|
|
20240308,091400,61159759,534,535,535,534,1020
|
|
20240308,091300,60614079,535,535,535,535,571
|
|
20240308,091200,60308594,535,535,535,528,31117
|
|
20240308,091100,43799233,532,532,536,532,963
|
|
20240308,091000,43286869,532,534,534,532,7380
|
|
20240308,090900,39360282,532,532,532,532,0
|
|
20240308,090800,39360282,532,535,535,532,5683
|
|
20240308,090700,36331659,539,537,539,531,13981
|
|
20240308,090600,28858229,533,533,533,533,0
|
|
20240308,090500,28858229,533,535,535,533,5000
|
|
20240308,090400,26191392,534,535,535,534,811
|
|
20240308,090300,25758118,534,535,537,534,4595
|
|
20240308,090200,23296256,535,536,536,535,129
|
|
20240308,090100,23227182,537,538,538,537,305
|
|
20240308,090000,23063392,539,534,539,534,43188
|