739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,211600,156654894,534,534,534,534,2417
|
|
20240313,211500,156654894,534,534,534,534,0
|
|
20240313,211400,156654894,534,534,534,534,0
|
|
20240313,211300,156654894,534,534,534,534,0
|
|
20240313,211200,156654894,534,534,534,534,0
|
|
20240313,211100,156654894,534,534,534,534,0
|
|
20240313,211000,156654894,534,534,534,534,0
|
|
20240313,210900,156654894,534,534,534,534,0
|
|
20240313,210800,156654894,534,534,534,534,0
|
|
20240313,210700,156654894,534,534,534,534,0
|
|
20240313,210600,156654894,534,534,534,534,0
|
|
20240313,210500,156654894,534,534,534,534,0
|
|
20240313,210400,156654894,534,534,534,534,0
|
|
20240313,210300,156654894,534,534,534,534,0
|
|
20240313,210200,156654894,534,534,534,534,0
|
|
20240313,210100,156654894,534,534,534,534,0
|
|
20240313,210000,156654894,534,534,534,534,0
|
|
20240313,205900,156654894,534,534,534,534,0
|
|
20240313,205800,156654894,534,534,534,534,0
|
|
20240313,205700,156654894,534,534,534,534,0
|
|
20240313,205600,156654894,534,534,534,534,0
|
|
20240313,205500,156654894,534,534,534,534,0
|
|
20240313,205400,156654894,534,534,534,534,0
|
|
20240313,205300,156654894,534,534,534,534,0
|
|
20240313,205200,156654894,534,534,534,534,0
|
|
20240313,205100,156654894,534,534,534,534,0
|
|
20240313,205000,156654894,534,534,534,534,0
|
|
20240313,204900,156654894,534,534,534,534,0
|
|
20240313,204800,156654894,534,534,534,534,0
|
|
20240313,204700,156654894,534,534,534,534,0
|
|
20240313,204600,156654894,534,534,534,534,2417
|
|
20240313,204500,156654894,534,534,534,534,0
|
|
20240313,204400,156654894,534,534,534,534,0
|
|
20240313,204300,156654894,534,534,534,534,0
|
|
20240313,204200,156654894,534,534,534,534,0
|
|
20240313,204100,156654894,534,534,534,534,0
|
|
20240313,204000,156654894,534,534,534,534,0
|
|
20240313,203900,156654894,534,534,534,534,0
|
|
20240313,203800,156654894,534,534,534,534,0
|
|
20240313,203700,156654894,534,534,534,534,0
|
|
20240313,203600,156654894,534,534,534,534,0
|
|
20240313,203500,156654894,534,534,534,534,0
|
|
20240313,203400,156654894,534,534,534,534,0
|
|
20240313,203300,156654894,534,534,534,534,0
|
|
20240313,203200,156654894,534,534,534,534,0
|
|
20240313,203100,156654894,534,534,534,534,0
|
|
20240313,203000,156654894,534,534,534,534,0
|
|
20240313,202900,156654894,534,534,534,534,0
|
|
20240313,202800,156654894,534,534,534,534,0
|
|
20240313,202700,156654894,534,534,534,534,0
|
|
20240313,202600,156654894,534,534,534,534,0
|
|
20240313,202500,156654894,534,534,534,534,0
|
|
20240313,202400,156654894,534,534,534,534,0
|
|
20240313,202300,156654894,534,534,534,534,0
|
|
20240313,202200,156654894,534,534,534,534,0
|
|
20240313,202100,156654894,534,534,534,534,0
|
|
20240313,202000,156654894,534,534,534,534,0
|
|
20240313,201900,156654894,534,534,534,534,0
|
|
20240313,201800,156654894,534,534,534,534,0
|
|
20240313,201700,156654894,534,534,534,534,0
|
|
20240313,201600,156654894,534,534,534,534,2417
|
|
20240313,201500,156654894,534,534,534,534,0
|
|
20240313,201400,156654894,534,534,534,534,0
|
|
20240313,201300,156654894,534,534,534,534,0
|
|
20240313,201200,156654894,534,534,534,534,0
|
|
20240313,201100,156654894,534,534,534,534,0
|
|
20240313,201000,156654894,534,534,534,534,0
|
|
20240313,200900,156654894,534,534,534,534,0
|
|
20240313,200800,156654894,534,534,534,534,0
|
|
20240313,200700,156654894,534,534,534,534,0
|
|
20240313,200600,156654894,534,534,534,534,0
|
|
20240313,200500,156654894,534,534,534,534,0
|
|
20240313,200400,156654894,534,534,534,534,0
|
|
20240313,200300,156654894,534,534,534,534,0
|
|
20240313,200200,156654894,534,534,534,534,0
|
|
20240313,200100,156654894,534,534,534,534,0
|
|
20240313,200000,156654894,534,534,534,534,0
|
|
20240313,195900,156654894,534,534,534,534,0
|
|
20240313,195800,156654894,534,534,534,534,0
|
|
20240313,195700,156654894,534,534,534,534,0
|
|
20240313,195600,156654894,534,534,534,534,0
|
|
20240313,195500,156654894,534,534,534,534,0
|
|
20240313,195400,156654894,534,534,534,534,0
|
|
20240313,195300,156654894,534,534,534,534,0
|
|
20240313,195200,156654894,534,534,534,534,0
|
|
20240313,195100,156654894,534,534,534,534,0
|
|
20240313,195000,156654894,534,534,534,534,0
|
|
20240313,194900,156654894,534,534,534,534,0
|
|
20240313,194800,156654894,534,534,534,534,0
|
|
20240313,194700,156654894,534,534,534,534,0
|
|
20240313,194600,156654894,534,534,534,534,2417
|
|
20240313,194500,156654894,534,534,534,534,0
|
|
20240313,194400,156654894,534,534,534,534,0
|
|
20240313,194300,156654894,534,534,534,534,0
|
|
20240313,194200,156654894,534,534,534,534,0
|
|
20240313,194100,156654894,534,534,534,534,0
|
|
20240313,194000,156654894,534,534,534,534,0
|
|
20240313,193900,156654894,534,534,534,534,0
|
|
20240313,193800,156654894,534,534,534,534,0
|
|
20240313,193700,156654894,534,534,534,534,0
|
|
20240313,193600,156654894,534,534,534,534,0
|
|
20240313,193500,156654894,534,534,534,534,0
|
|
20240313,193400,156654894,534,534,534,534,0
|
|
20240313,193300,156654894,534,534,534,534,0
|
|
20240313,193200,156654894,534,534,534,534,0
|
|
20240313,193100,156654894,534,534,534,534,0
|
|
20240313,193000,156654894,534,534,534,534,0
|
|
20240313,192900,156654894,534,534,534,534,0
|
|
20240313,192800,156654894,534,534,534,534,0
|
|
20240313,192700,156654894,534,534,534,534,0
|
|
20240313,192600,156654894,534,534,534,534,0
|
|
20240313,192500,156654894,534,534,534,534,0
|
|
20240313,192400,156654894,534,534,534,534,0
|
|
20240313,192300,156654894,534,534,534,534,0
|
|
20240313,192200,156654894,534,534,534,534,0
|
|
20240313,192100,156654894,534,534,534,534,0
|
|
20240313,192000,156654894,534,534,534,534,0
|
|
20240313,191900,156654894,534,534,534,534,0
|
|
20240313,191800,156654894,534,534,534,534,0
|
|
20240313,191700,156654894,534,534,534,534,0
|
|
20240313,191600,156654894,534,534,534,534,2417
|
|
20240313,191500,156654894,534,534,534,534,0
|
|
20240313,191400,156654894,534,534,534,534,0
|
|
20240313,191300,156654894,534,534,534,534,0
|
|
20240313,191200,156654894,534,534,534,534,0
|
|
20240313,191100,156654894,534,534,534,534,0
|
|
20240313,191000,156654894,534,534,534,534,0
|
|
20240313,190900,156654894,534,534,534,534,0
|
|
20240313,190800,156654894,534,534,534,534,0
|
|
20240313,190700,156654894,534,534,534,534,0
|
|
20240313,190600,156654894,534,534,534,534,0
|
|
20240313,190500,156654894,534,534,534,534,0
|
|
20240313,190400,156654894,534,534,534,534,0
|
|
20240313,190300,156654894,534,534,534,534,0
|
|
20240313,190200,156654894,534,534,534,534,0
|
|
20240313,190100,156654894,534,534,534,534,0
|
|
20240313,190000,156654894,534,534,534,534,0
|
|
20240313,185900,156654894,534,534,534,534,0
|
|
20240313,185800,156654894,534,534,534,534,0
|
|
20240313,185700,156654894,534,534,534,534,0
|
|
20240313,185600,156654894,534,534,534,534,0
|
|
20240313,185500,156654894,534,534,534,534,0
|
|
20240313,185400,156654894,534,534,534,534,0
|
|
20240313,185300,156654894,534,534,534,534,0
|
|
20240313,185200,156654894,534,534,534,534,0
|
|
20240313,185100,156654894,534,534,534,534,0
|
|
20240313,185000,156654894,534,534,534,534,0
|
|
20240313,184900,156654894,534,534,534,534,0
|
|
20240313,184800,156654894,534,534,534,534,0
|
|
20240313,184700,156654894,534,534,534,534,0
|
|
20240313,184600,156654894,534,534,534,534,2417
|
|
20240313,184500,156654894,534,534,534,534,0
|
|
20240313,184400,156654894,534,534,534,534,0
|
|
20240313,184300,156654894,534,534,534,534,0
|
|
20240313,184200,156654894,534,534,534,534,0
|
|
20240313,184100,156654894,534,534,534,534,0
|
|
20240313,184000,156654894,534,534,534,534,0
|
|
20240313,183900,156654894,534,534,534,534,0
|
|
20240313,183800,156654894,534,534,534,534,0
|
|
20240313,183700,156654894,534,534,534,534,0
|
|
20240313,183600,156654894,534,534,534,534,0
|
|
20240313,183500,156654894,534,534,534,534,0
|
|
20240313,183400,156654894,534,534,534,534,0
|
|
20240313,183300,156654894,534,534,534,534,0
|
|
20240313,183200,156654894,534,534,534,534,0
|
|
20240313,183100,156654894,534,534,534,534,0
|
|
20240313,183000,156654894,534,534,534,534,0
|
|
20240313,182900,156654894,534,534,534,534,0
|
|
20240313,182800,156654894,534,534,534,534,0
|
|
20240313,182700,156654894,534,534,534,534,0
|
|
20240313,182600,156654894,534,534,534,534,0
|
|
20240313,182500,156654894,534,534,534,534,0
|
|
20240313,182400,156654894,534,534,534,534,0
|
|
20240313,182300,156654894,534,534,534,534,0
|
|
20240313,182200,156654894,534,534,534,534,0
|
|
20240313,182100,156654894,534,534,534,534,0
|
|
20240313,182000,156654894,534,534,534,534,0
|
|
20240313,181900,156654894,534,534,534,534,0
|
|
20240313,181800,156654894,534,534,534,534,0
|
|
20240313,181700,156654894,534,534,534,534,0
|
|
20240313,181600,156654894,534,534,534,534,2417
|
|
20240313,181500,156654894,534,534,534,534,0
|
|
20240313,181400,156654894,534,534,534,534,0
|
|
20240313,181300,156654894,534,534,534,534,0
|
|
20240313,181200,156654894,534,534,534,534,0
|
|
20240313,181100,156654894,534,534,534,534,0
|
|
20240313,181000,156654894,534,534,534,534,0
|
|
20240313,180900,156654894,534,534,534,534,0
|
|
20240313,180800,156654894,534,534,534,534,0
|
|
20240313,180700,156654894,534,534,534,534,0
|
|
20240313,180600,156654894,534,534,534,534,0
|
|
20240313,180500,156654894,534,534,534,534,0
|
|
20240313,180400,156654894,534,534,534,534,0
|
|
20240313,180300,156654894,534,534,534,534,0
|
|
20240313,180200,156654894,534,534,534,534,0
|
|
20240313,180100,156654894,534,534,534,534,0
|
|
20240313,180000,156654894,534,534,534,534,0
|
|
20240313,175900,156654894,534,534,534,534,0
|
|
20240313,175800,156654894,534,534,534,534,0
|
|
20240313,175700,156654894,534,534,534,534,0
|
|
20240313,175600,156654894,534,534,534,534,0
|
|
20240313,175500,156654894,534,534,534,534,0
|
|
20240313,175400,156654894,534,534,534,534,0
|
|
20240313,175300,156654894,534,534,534,534,0
|
|
20240313,175200,156654894,534,534,534,534,0
|
|
20240313,175100,156654894,534,534,534,534,0
|
|
20240313,175000,156654894,534,534,534,534,0
|
|
20240313,174900,156654894,534,534,534,534,0
|
|
20240313,174800,156654894,534,534,534,534,0
|
|
20240313,174700,156654894,534,534,534,534,0
|
|
20240313,174600,156654894,534,534,534,534,2417
|
|
20240313,174500,156654894,534,534,534,534,0
|
|
20240313,174400,156654894,534,534,534,534,0
|
|
20240313,174300,156654894,534,534,534,534,0
|
|
20240313,174200,156654894,534,534,534,534,0
|
|
20240313,174100,156654894,534,534,534,534,0
|
|
20240313,174000,156654894,534,534,534,534,0
|
|
20240313,173900,156654894,534,534,534,534,0
|
|
20240313,173800,156654894,534,534,534,534,0
|
|
20240313,173700,156654894,534,534,534,534,0
|
|
20240313,173600,156654894,534,534,534,534,0
|
|
20240313,173500,156654894,534,534,534,534,0
|
|
20240313,173400,156654894,534,534,534,534,0
|
|
20240313,173300,156654894,534,534,534,534,0
|
|
20240313,173200,156654894,534,534,534,534,0
|
|
20240313,173100,156654894,534,534,534,534,0
|
|
20240313,173000,156654894,534,534,534,534,0
|
|
20240313,172900,156654894,534,534,534,534,0
|
|
20240313,172800,156654894,534,534,534,534,0
|
|
20240313,172700,156654894,534,534,534,534,0
|
|
20240313,172600,156654894,534,534,534,534,0
|
|
20240313,172500,156654894,534,534,534,534,0
|
|
20240313,172400,156654894,534,534,534,534,0
|
|
20240313,172300,156654894,534,534,534,534,0
|
|
20240313,172200,156654894,534,534,534,534,0
|
|
20240313,172100,156654894,534,534,534,534,0
|
|
20240313,172000,156654894,534,534,534,534,0
|
|
20240313,171900,156654894,534,534,534,534,0
|
|
20240313,171800,156654894,534,534,534,534,0
|
|
20240313,171700,156654894,534,534,534,534,0
|
|
20240313,171600,156654894,534,534,534,534,2417
|
|
20240313,171500,156654894,534,534,534,534,0
|
|
20240313,171400,156654894,534,534,534,534,0
|
|
20240313,171300,156654894,534,534,534,534,0
|
|
20240313,171200,156654894,534,534,534,534,0
|
|
20240313,171100,156654894,534,534,534,534,0
|
|
20240313,171000,156654894,534,534,534,534,0
|
|
20240313,170900,156654894,534,534,534,534,0
|
|
20240313,170800,156654894,534,534,534,534,0
|
|
20240313,170700,156654894,534,534,534,534,0
|
|
20240313,170600,156654894,534,534,534,534,0
|
|
20240313,170500,156654894,534,534,534,534,0
|
|
20240313,170400,156654894,534,534,534,534,0
|
|
20240313,170300,156654894,534,534,534,534,0
|
|
20240313,170200,156654894,534,534,534,534,0
|
|
20240313,170100,156654894,534,534,534,534,0
|
|
20240313,170000,156654894,534,534,534,534,0
|
|
20240313,165900,156654894,534,534,534,534,0
|
|
20240313,165800,156654894,534,534,534,534,0
|
|
20240313,165700,156654894,534,534,534,534,0
|
|
20240313,165600,156654894,534,534,534,534,0
|
|
20240313,165500,156654894,534,534,534,534,0
|
|
20240313,165400,156654894,534,534,534,534,0
|
|
20240313,165300,156654894,534,534,534,534,0
|
|
20240313,165200,156654894,534,534,534,534,0
|
|
20240313,165100,156654894,534,534,534,534,0
|
|
20240313,165000,156654894,534,534,534,534,0
|
|
20240313,164900,156654894,534,534,534,534,0
|
|
20240313,164800,156654894,534,534,534,534,0
|
|
20240313,164700,156654894,534,534,534,534,0
|
|
20240313,164600,156654894,534,534,534,534,2417
|
|
20240313,164500,156654894,534,534,534,534,0
|
|
20240313,164400,156654894,534,534,534,534,0
|
|
20240313,164300,156654894,534,534,534,534,0
|
|
20240313,164200,156654894,534,534,534,534,0
|
|
20240313,164100,156654894,534,534,534,534,0
|
|
20240313,164000,156654894,534,534,534,534,0
|
|
20240313,163900,156654894,534,534,534,534,0
|
|
20240313,163800,156654894,534,534,534,534,0
|
|
20240313,163700,156654894,534,534,534,534,0
|
|
20240313,163600,156654894,534,534,534,534,0
|
|
20240313,163500,156654894,534,534,534,534,0
|
|
20240313,163400,156654894,534,534,534,534,0
|
|
20240313,163300,156654894,534,534,534,534,0
|
|
20240313,163200,156654894,534,534,534,534,0
|
|
20240313,163100,156654894,534,534,534,534,0
|
|
20240313,163000,156654894,534,534,534,534,0
|
|
20240313,162900,156654894,534,534,534,534,0
|
|
20240313,162800,156654894,534,534,534,534,0
|
|
20240313,162700,156654894,534,534,534,534,0
|
|
20240313,162600,156654894,534,534,534,534,0
|
|
20240313,162500,156654894,534,534,534,534,0
|
|
20240313,162400,156654894,534,534,534,534,0
|
|
20240313,162300,156654894,534,534,534,534,0
|
|
20240313,162200,156654894,534,534,534,534,0
|
|
20240313,162100,156654894,534,534,534,534,0
|
|
20240313,162000,156654894,534,534,534,534,0
|
|
20240313,161900,156654894,534,534,534,534,0
|
|
20240313,161800,156654894,534,534,534,534,0
|
|
20240313,161700,156654894,534,534,534,534,0
|
|
20240313,161600,156654894,534,534,534,534,2417
|
|
20240313,161500,156654894,534,534,534,534,0
|
|
20240313,161400,156654894,534,534,534,534,0
|
|
20240313,161300,156654894,534,534,534,534,0
|
|
20240313,161200,156654894,534,534,534,534,0
|
|
20240313,161100,156654894,534,534,534,534,0
|
|
20240313,161000,156654894,534,534,534,534,0
|
|
20240313,160900,156654894,534,534,534,534,0
|
|
20240313,160800,156654894,534,534,534,534,0
|
|
20240313,160700,156654894,534,534,534,534,0
|
|
20240313,160600,156654894,534,534,534,534,0
|
|
20240313,160500,156654894,534,534,534,534,0
|
|
20240313,160400,156654894,534,534,534,534,0
|
|
20240313,160300,156654894,534,534,534,534,0
|
|
20240313,160200,156654894,534,534,534,534,0
|
|
20240313,160100,156654894,534,534,534,534,0
|
|
20240313,160000,156654894,534,534,534,534,0
|
|
20240313,155900,156654894,534,534,534,534,0
|
|
20240313,155800,156654894,534,534,534,534,0
|
|
20240313,155700,156654894,534,534,534,534,0
|
|
20240313,155600,156654894,534,534,534,534,0
|
|
20240313,155500,156654894,534,534,534,534,0
|
|
20240313,155400,156654894,534,534,534,534,0
|
|
20240313,155300,156654894,534,534,534,534,0
|
|
20240313,155200,156654894,534,534,534,534,0
|
|
20240313,155100,156654894,534,534,534,534,0
|
|
20240313,155000,156654894,534,534,534,534,0
|
|
20240313,154900,156654894,534,534,534,534,0
|
|
20240313,154800,156654894,534,534,534,534,0
|
|
20240313,154700,156654894,534,534,534,534,0
|
|
20240313,154600,156654894,534,534,534,534,2417
|
|
20240313,154500,156654894,534,534,534,534,0
|
|
20240313,154400,156654894,534,534,534,534,0
|
|
20240313,154300,156654894,534,534,534,534,0
|
|
20240313,154200,156654894,534,534,534,534,0
|
|
20240313,154100,156654894,534,534,534,534,0
|
|
20240313,154000,156654894,534,534,534,534,0
|
|
20240313,153900,156654894,534,534,534,534,0
|
|
20240313,153800,156654894,534,534,534,534,0
|
|
20240313,153700,156654894,534,534,534,534,0
|
|
20240313,153600,156654894,534,534,534,534,0
|
|
20240313,153500,156654894,534,534,534,534,0
|
|
20240313,153400,156654894,534,534,534,534,0
|
|
20240313,153300,156654894,534,534,534,534,0
|
|
20240313,153200,156654894,534,534,534,534,0
|
|
20240313,153100,156654894,534,534,534,534,0
|
|
20240313,153000,156654894,534,534,534,534,2417
|
|
20240313,152900,155364216,536,536,536,536,0
|
|
20240313,152800,155364216,536,536,536,536,0
|
|
20240313,152700,155364216,536,536,536,536,0
|
|
20240313,152600,155364216,536,536,536,536,0
|
|
20240313,152500,155364216,536,536,536,536,0
|
|
20240313,152400,155364216,536,536,536,536,0
|
|
20240313,152300,155364216,536,536,536,536,0
|
|
20240313,152200,155364216,536,536,536,536,0
|
|
20240313,152100,155364216,536,536,536,536,0
|
|
20240313,152000,155364216,536,536,536,536,0
|
|
20240313,151900,155364216,536,536,536,536,237
|
|
20240313,151800,155237184,536,536,536,536,173
|
|
20240313,151700,155144456,536,535,536,534,5939
|
|
20240313,151600,151971911,536,536,536,536,0
|
|
20240313,151500,151971911,536,536,536,536,1
|
|
20240313,151400,151971375,535,535,535,535,0
|
|
20240313,151300,151971375,535,535,535,535,309
|
|
20240313,151200,151806060,535,535,535,535,10
|
|
20240313,151100,151800710,535,537,537,535,101
|
|
20240313,151000,151746673,536,536,536,536,8
|
|
20240313,150900,151742385,536,535,536,535,15
|
|
20240313,150800,151734359,535,535,535,535,0
|
|
20240313,150700,151734359,535,534,535,534,3516
|
|
20240313,150600,149855656,535,535,535,535,1001
|
|
20240313,150500,149320121,536,536,536,536,1
|
|
20240313,150400,149319585,537,537,537,537,0
|
|
20240313,150300,149319585,537,537,537,537,0
|
|
20240313,150200,149319585,537,537,537,537,1
|
|
20240313,150100,149319048,534,534,534,534,6294
|
|
20240313,150000,145958052,535,535,535,535,1309
|
|
20240313,145900,145257737,536,536,536,536,0
|
|
20240313,145800,145257737,536,535,536,535,28
|
|
20240313,145700,145242730,537,537,537,537,0
|
|
20240313,145600,145242730,537,537,537,537,0
|
|
20240313,145500,145242730,537,537,537,537,0
|
|
20240313,145400,145242730,537,537,537,537,0
|
|
20240313,145300,145242730,537,537,537,537,300
|
|
20240313,145200,145081630,537,534,537,534,292
|
|
20240313,145100,144925516,537,537,537,537,0
|
|
20240313,145000,144925516,537,537,537,537,2
|
|
20240313,144900,144924442,534,534,534,534,620
|
|
20240313,144800,144593362,533,536,536,533,9034
|
|
20240313,144700,139770158,537,537,537,537,1
|
|
20240313,144600,139769621,537,537,537,537,0
|
|
20240313,144500,139769621,537,537,537,537,0
|
|
20240313,144400,139769621,537,537,537,537,0
|
|
20240313,144300,139769621,537,537,537,537,0
|
|
20240313,144200,139769621,537,537,537,537,2
|
|
20240313,144100,139768547,534,534,534,534,163
|
|
20240313,144000,139681505,535,536,536,535,3
|
|
20240313,143900,139679898,537,537,537,537,0
|
|
20240313,143800,139679898,537,537,537,537,0
|
|
20240313,143700,139679898,537,537,537,537,0
|
|
20240313,143600,139679898,537,537,537,537,8
|
|
20240313,143500,139675602,537,537,537,537,5
|
|
20240313,143400,139672917,537,537,537,537,0
|
|
20240313,143300,139672917,537,537,537,537,1
|
|
20240313,143200,139672380,536,536,536,536,0
|
|
20240313,143100,139672380,536,536,536,536,0
|
|
20240313,143000,139672380,536,536,536,536,765
|
|
20240313,142900,139262340,536,536,536,536,0
|
|
20240313,142800,139262340,536,536,536,536,0
|
|
20240313,142700,139262340,536,537,537,536,1100
|
|
20240313,142600,138672640,537,537,537,537,0
|
|
20240313,142500,138672640,537,537,537,537,2
|
|
20240313,142400,138671566,536,536,536,536,100
|
|
20240313,142300,138617966,536,536,536,536,965
|
|
20240313,142200,138100726,536,536,536,536,900
|
|
20240313,142100,137618326,536,536,536,536,1865
|
|
20240313,142000,136618686,536,536,536,536,0
|
|
20240313,141900,136618686,536,536,536,536,0
|
|
20240313,141800,136618686,536,536,536,536,0
|
|
20240313,141700,136618686,536,536,536,536,0
|
|
20240313,141600,136618686,536,536,536,536,100
|
|
20240313,141500,136565086,536,536,536,536,0
|
|
20240313,141400,136565086,536,536,536,536,0
|
|
20240313,141300,136565086,536,536,536,536,500
|
|
20240313,141200,136297086,534,534,534,534,0
|
|
20240313,141100,136297086,534,534,534,534,2
|
|
20240313,141000,136296018,536,536,536,536,0
|
|
20240313,140900,136296018,536,536,536,536,0
|
|
20240313,140800,136296018,536,536,536,536,0
|
|
20240313,140700,136296018,536,536,536,536,0
|
|
20240313,140600,136296018,536,536,536,536,0
|
|
20240313,140500,136296018,536,536,536,536,0
|
|
20240313,140400,136296018,536,536,536,536,0
|
|
20240313,140300,136296018,536,536,536,536,1
|
|
20240313,140200,136295482,534,534,534,534,0
|
|
20240313,140100,136295482,534,534,534,534,0
|
|
20240313,140000,136295482,534,534,534,534,0
|
|
20240313,135900,136295482,534,534,534,534,2006
|
|
20240313,135800,135224278,534,534,534,534,1170
|
|
20240313,135700,134599498,533,534,534,533,6692
|
|
20240313,135600,131027662,536,536,536,536,0
|
|
20240313,135500,131027662,536,536,536,536,0
|
|
20240313,135400,131027662,536,536,536,536,0
|
|
20240313,135300,131027662,536,536,536,536,2
|
|
20240313,135200,131026590,533,533,533,533,0
|
|
20240313,135100,131026590,533,533,533,533,0
|
|
20240313,135000,131026590,533,535,535,533,203
|
|
20240313,134900,130918384,537,537,537,537,0
|
|
20240313,134800,130918384,537,537,537,537,0
|
|
20240313,134700,130918384,537,537,537,537,0
|
|
20240313,134600,130918384,537,537,537,537,0
|
|
20240313,134500,130918384,537,537,537,537,0
|
|
20240313,134400,130918384,537,537,537,537,0
|
|
20240313,134300,130918384,537,536,537,536,10
|
|
20240313,134200,130913023,537,537,537,537,0
|
|
20240313,134100,130913023,537,537,537,537,0
|
|
20240313,134000,130913023,537,536,537,536,4
|
|
20240313,133900,130910876,537,535,537,532,8316
|
|
20240313,133800,126479412,537,535,537,535,193
|
|
20240313,133700,126376145,536,536,536,536,0
|
|
20240313,133600,126376145,536,536,536,536,0
|
|
20240313,133500,126376145,536,537,537,536,2
|
|
20240313,133400,126375072,538,538,538,538,0
|
|
20240313,133300,126375072,538,536,538,536,164
|
|
20240313,133200,126287152,538,538,538,538,0
|
|
20240313,133100,126287152,538,538,538,538,0
|
|
20240313,133000,126287152,538,538,538,538,0
|
|
20240313,132900,126287152,538,534,538,533,3151
|
|
20240313,132800,124607301,538,536,538,536,231
|
|
20240313,132700,124483483,533,533,533,533,0
|
|
20240313,132600,124483483,533,535,535,533,10000
|
|
20240313,132500,119152536,539,539,539,539,0
|
|
20240313,132400,119152536,539,535,539,535,207
|
|
20240313,132300,119041787,535,535,535,535,1002
|
|
20240313,132200,118505717,533,533,533,533,10
|
|
20240313,132100,118500387,532,535,535,532,15801
|
|
20240313,132000,110078428,534,534,534,534,103
|
|
20240313,131900,110023426,534,536,536,534,11894
|
|
20240313,131800,103669598,535,536,539,535,6279
|
|
20240313,131700,100291681,535,535,535,535,112
|
|
20240313,131600,100231761,535,535,535,535,8388
|
|
20240313,131500,95744181,539,537,539,536,2057
|
|
20240313,131400,94640590,536,536,536,536,0
|
|
20240313,131300,94640590,536,536,536,536,1
|
|
20240313,131200,94640054,536,537,537,536,7260
|
|
20240313,131100,90748692,537,538,538,537,1300
|
|
20240313,131000,90050590,539,538,539,538,3850
|
|
20240313,130900,87979289,538,538,538,538,3
|
|
20240313,130800,87977675,537,537,537,537,0
|
|
20240313,130700,87977675,537,537,537,537,0
|
|
20240313,130600,87977675,537,537,537,537,0
|
|
20240313,130500,87977675,537,537,537,537,0
|
|
20240313,130400,87977675,537,537,537,537,3182
|
|
20240313,130300,86268941,539,539,539,539,0
|
|
20240313,130200,86268941,539,539,539,539,0
|
|
20240313,130100,86268941,539,539,539,539,0
|
|
20240313,130000,86268941,539,539,539,539,1000
|
|
20240313,125900,85729941,538,538,538,538,0
|
|
20240313,125800,85729941,538,538,538,538,1
|
|
20240313,125700,85729403,537,537,537,537,0
|
|
20240313,125600,85729403,537,537,537,537,1
|
|
20240313,125500,85728866,538,538,538,538,0
|
|
20240313,125400,85728866,538,538,538,538,0
|
|
20240313,125300,85728866,538,538,538,538,0
|
|
20240313,125200,85728866,538,538,538,538,10
|
|
20240313,125100,85723486,537,537,537,537,0
|
|
20240313,125000,85723486,537,537,537,537,0
|
|
20240313,124900,85723486,537,536,538,536,4977
|
|
20240313,124800,83051970,537,537,537,537,5
|
|
20240313,124700,83049285,537,537,537,537,0
|
|
20240313,124600,83049285,537,537,537,537,0
|
|
20240313,124500,83049285,537,538,538,537,7480
|
|
20240313,124400,79032523,539,539,539,538,3965
|
|
20240313,124300,76899350,540,540,540,540,0
|
|
20240313,124200,76899350,540,540,540,540,3
|
|
20240313,124100,76897730,540,540,540,540,0
|
|
20240313,124000,76897730,540,540,540,540,0
|
|
20240313,123900,76897730,540,540,540,540,0
|
|
20240313,123800,76897730,540,540,540,540,0
|
|
20240313,123700,76897730,540,540,540,540,0
|
|
20240313,123600,76897730,540,540,540,540,0
|
|
20240313,123500,76897730,540,540,540,540,0
|
|
20240313,123400,76897730,540,540,540,540,0
|
|
20240313,123300,76897730,540,540,540,540,0
|
|
20240313,123200,76897730,540,540,540,540,1
|
|
20240313,123100,76897190,539,539,539,539,0
|
|
20240313,123000,76897190,539,539,539,539,0
|
|
20240313,122900,76897190,539,539,539,539,0
|
|
20240313,122800,76897190,539,539,539,539,0
|
|
20240313,122700,76897190,539,539,539,539,0
|
|
20240313,122600,76897190,539,539,539,539,0
|
|
20240313,122500,76897190,539,539,539,539,0
|
|
20240313,122400,76897190,539,539,539,539,0
|
|
20240313,122300,76897190,539,539,539,539,0
|
|
20240313,122200,76897190,539,539,539,539,0
|
|
20240313,122100,76897190,539,539,539,538,5
|
|
20240313,122000,76894496,539,539,539,539,0
|
|
20240313,121900,76894496,539,540,540,539,109
|
|
20240313,121800,76835744,539,539,539,539,1
|
|
20240313,121700,76835205,538,538,538,538,0
|
|
20240313,121600,76835205,538,538,538,538,0
|
|
20240313,121500,76835205,538,538,538,538,0
|
|
20240313,121400,76835205,538,538,538,538,4524
|
|
20240313,121300,74401293,538,538,538,538,0
|
|
20240313,121200,74401293,538,538,538,538,0
|
|
20240313,121100,74401293,538,538,538,538,0
|
|
20240313,121000,74401293,538,538,538,538,0
|
|
20240313,120900,74401293,538,538,538,538,0
|
|
20240313,120800,74401293,538,538,538,538,0
|
|
20240313,120700,74401293,538,538,538,538,0
|
|
20240313,120600,74401293,538,538,538,538,0
|
|
20240313,120500,74401293,538,538,538,538,0
|
|
20240313,120400,74401293,538,538,538,538,2
|
|
20240313,120300,74400217,538,538,538,538,71
|
|
20240313,120200,74362019,538,538,538,538,1
|
|
20240313,120100,74361481,538,538,538,538,1942
|
|
20240313,120000,73316685,538,538,538,538,2436
|
|
20240313,115900,72006117,539,539,539,539,0
|
|
20240313,115800,72006117,539,539,539,539,0
|
|
20240313,115700,72006117,539,539,539,539,0
|
|
20240313,115600,72006117,539,539,539,539,0
|
|
20240313,115500,72006117,539,539,539,539,6
|
|
20240313,115400,72002883,539,539,539,539,1
|
|
20240313,115300,72002344,539,539,539,539,0
|
|
20240313,115200,72002344,539,539,539,539,112
|
|
20240313,115100,71941976,539,539,539,539,0
|
|
20240313,115000,71941976,539,539,539,539,6
|
|
20240313,114900,71938742,539,539,539,539,0
|
|
20240313,114800,71938742,539,539,539,539,0
|
|
20240313,114700,71938742,539,539,539,539,184
|
|
20240313,114600,71839566,539,539,539,539,0
|
|
20240313,114500,71839566,539,539,539,539,0
|
|
20240313,114400,71839566,539,539,539,539,0
|
|
20240313,114300,71839566,539,539,539,539,400
|
|
20240313,114200,71623966,539,539,539,539,0
|
|
20240313,114100,71623966,539,539,539,539,0
|
|
20240313,114000,71623966,539,539,539,539,0
|
|
20240313,113900,71623966,539,539,539,539,0
|
|
20240313,113800,71623966,539,539,539,539,311
|
|
20240313,113700,71456337,540,540,540,540,0
|
|
20240313,113600,71456337,540,540,540,540,0
|
|
20240313,113500,71456337,540,540,540,540,0
|
|
20240313,113400,71456337,540,540,540,540,0
|
|
20240313,113300,71456337,540,540,540,540,300
|
|
20240313,113200,71294337,540,540,540,540,0
|
|
20240313,113100,71294337,540,540,540,540,10
|
|
20240313,113000,71288937,538,538,538,538,123
|
|
20240313,112900,71222763,538,538,538,538,0
|
|
20240313,112800,71222763,538,538,538,538,0
|
|
20240313,112700,71222763,538,538,538,538,0
|
|
20240313,112600,71222763,538,538,538,538,0
|
|
20240313,112500,71222763,538,538,538,538,0
|
|
20240313,112400,71222763,538,538,538,538,0
|
|
20240313,112300,71222763,538,538,538,538,0
|
|
20240313,112200,71222763,538,538,538,538,0
|
|
20240313,112100,71222763,538,538,538,538,0
|
|
20240313,112000,71222763,538,538,538,538,0
|
|
20240313,111900,71222763,538,538,538,538,0
|
|
20240313,111800,71222763,538,538,538,538,0
|
|
20240313,111700,71222763,538,538,538,538,105
|
|
20240313,111600,71166273,537,537,537,537,0
|
|
20240313,111500,71166273,537,537,537,537,0
|
|
20240313,111400,71166273,537,537,537,537,0
|
|
20240313,111300,71166273,537,539,539,537,10911
|
|
20240313,111200,65295860,539,539,539,539,1000
|
|
20240313,111100,64756860,540,540,540,540,352
|
|
20240313,111000,64566780,540,540,540,540,0
|
|
20240313,110900,64566780,540,540,540,540,0
|
|
20240313,110800,64566780,540,540,540,540,0
|
|
20240313,110700,64566780,540,540,540,540,0
|
|
20240313,110600,64566780,540,540,540,540,0
|
|
20240313,110500,64566780,540,540,540,540,0
|
|
20240313,110400,64566780,540,540,540,540,0
|
|
20240313,110300,64566780,540,540,540,540,10
|
|
20240313,110200,64561380,541,542,542,541,10
|
|
20240313,110100,64555968,541,541,541,541,3
|
|
20240313,110000,64554345,541,542,542,541,14
|
|
20240313,105900,64546758,542,542,542,542,0
|
|
20240313,105800,64546758,542,542,542,542,10
|
|
20240313,105700,64541338,541,541,541,541,3945
|
|
20240313,105600,62407093,542,542,542,542,0
|
|
20240313,105500,62407093,542,541,542,541,6502
|
|
20240313,105400,58889508,542,541,542,541,1084
|
|
20240313,105300,58303061,538,538,538,538,0
|
|
20240313,105200,58303061,538,538,538,538,0
|
|
20240313,105100,58303061,538,538,538,538,0
|
|
20240313,105000,58303061,538,540,540,538,3294
|
|
20240313,104900,56527618,541,541,541,541,2
|
|
20240313,104800,56526536,541,541,541,541,0
|
|
20240313,104700,56526536,541,541,542,541,290
|
|
20240313,104600,56369645,541,541,541,541,130
|
|
20240313,104500,56299315,542,541,542,541,1375
|
|
20240313,104400,55555439,539,539,539,539,0
|
|
20240313,104300,55555439,539,539,539,539,0
|
|
20240313,104200,55555439,539,539,539,539,0
|
|
20240313,104100,55555439,539,539,539,539,0
|
|
20240313,104000,55555439,539,539,539,539,0
|
|
20240313,103900,55555439,539,539,539,539,0
|
|
20240313,103800,55555439,539,539,539,539,0
|
|
20240313,103700,55555439,539,539,539,539,0
|
|
20240313,103600,55555439,539,539,539,539,0
|
|
20240313,103500,55555439,539,539,539,539,0
|
|
20240313,103400,55555439,539,539,539,539,1
|
|
20240313,103300,55554900,541,541,541,541,0
|
|
20240313,103200,55554900,541,541,541,541,0
|
|
20240313,103100,55554900,541,541,541,541,0
|
|
20240313,103000,55554900,541,541,541,541,3
|
|
20240313,102900,55553277,539,539,539,539,7717
|
|
20240313,102800,51393814,540,540,540,540,500
|
|
20240313,102700,51123814,540,540,540,540,0
|
|
20240313,102600,51123814,540,540,540,540,6
|
|
20240313,102500,51120574,539,541,541,539,20
|
|
20240313,102400,51109790,540,540,540,540,0
|
|
20240313,102300,51109790,540,540,540,540,0
|
|
20240313,102200,51109790,540,540,540,540,0
|
|
20240313,102100,51109790,540,540,540,540,5926
|
|
20240313,102000,47909750,542,542,542,542,0
|
|
20240313,101900,47909750,542,542,542,542,1
|
|
20240313,101800,47909208,542,542,542,542,2
|
|
20240313,101700,47908124,539,539,539,539,0
|
|
20240313,101600,47908124,539,539,539,539,0
|
|
20240313,101500,47908124,539,539,539,539,100
|
|
20240313,101400,47854224,538,538,538,538,0
|
|
20240313,101300,47854224,538,538,538,538,10
|
|
20240313,101200,47848844,538,539,539,538,9110
|
|
20240313,101100,42940401,542,540,542,538,305
|
|
20240313,101000,42775969,541,541,541,541,1074
|
|
20240313,100900,42194935,542,542,542,542,1000
|
|
20240313,100800,41652935,541,542,542,541,243
|
|
20240313,100700,41521254,541,541,541,541,2
|
|
20240313,100600,41520172,542,542,542,542,0
|
|
20240313,100500,41520172,542,542,542,542,0
|
|
20240313,100400,41520172,542,542,542,542,4
|
|
20240313,100300,41518004,542,541,542,541,1756
|
|
20240313,100200,40567453,541,541,541,541,0
|
|
20240313,100100,40567453,541,541,541,541,0
|
|
20240313,100000,40567453,541,541,541,541,0
|
|
20240313,095900,40567453,541,541,541,541,0
|
|
20240313,095800,40567453,541,541,541,541,17
|
|
20240313,095700,40558256,541,540,541,540,693
|
|
20240313,095600,40184032,540,541,541,540,3215
|
|
20240313,095500,38447917,541,542,542,541,3
|
|
20240313,095400,38446293,542,542,542,542,12
|
|
20240313,095300,38439789,542,540,542,540,6723
|
|
20240313,095200,34808700,540,540,540,540,3
|
|
20240313,095100,34807080,538,538,538,538,0
|
|
20240313,095000,34807080,538,538,538,538,0
|
|
20240313,094900,34807080,538,539,539,538,160
|
|
20240313,094800,34720998,539,539,539,539,0
|
|
20240313,094700,34720998,539,539,539,539,15
|
|
20240313,094600,34712913,539,539,539,539,11
|
|
20240313,094500,34706984,540,540,540,540,0
|
|
20240313,094400,34706984,540,540,540,540,0
|
|
20240313,094300,34706984,540,540,540,540,0
|
|
20240313,094200,34706984,540,540,540,540,17
|
|
20240313,094100,34697804,540,540,540,540,0
|
|
20240313,094000,34697804,540,540,540,540,1
|
|
20240313,093900,34697264,540,540,540,540,13
|
|
20240313,093800,34690244,540,540,540,540,11
|
|
20240313,093700,34684304,540,540,540,540,20
|
|
20240313,093600,34673504,540,540,540,540,0
|
|
20240313,093500,34673504,540,540,540,540,11502
|
|
20240313,093400,28462424,540,540,540,540,29
|
|
20240313,093300,28446764,541,538,541,538,9511
|
|
20240313,093200,23310067,537,537,537,537,0
|
|
20240313,093100,23310067,537,537,537,537,294
|
|
20240313,093000,23152189,537,537,537,537,1000
|
|
20240313,092900,22615189,536,536,536,536,0
|
|
20240313,092800,22615189,536,538,538,536,14169
|
|
20240313,092700,15010986,539,539,539,539,101
|
|
20240313,092600,14956547,539,539,540,539,183
|
|
20240313,092500,14857909,540,540,540,540,0
|
|
20240313,092400,14857909,540,540,540,540,2
|
|
20240313,092300,14856829,540,540,540,540,6
|
|
20240313,092200,14853589,539,538,540,538,6721
|
|
20240313,092100,11233586,539,539,539,539,110
|
|
20240313,092000,11174296,539,539,539,539,100
|
|
20240313,091900,11120396,540,540,540,540,0
|
|
20240313,091800,11120396,540,539,540,539,903
|
|
20240313,091700,10633678,539,539,539,539,1015
|
|
20240313,091600,10086593,537,539,539,537,5486
|
|
20240313,091500,7138651,540,540,540,540,201
|
|
20240313,091400,7030111,540,540,540,540,0
|
|
20240313,091300,7030111,540,538,540,538,4073
|
|
20240313,091200,4835210,538,539,539,538,2058
|
|
20240313,091100,3726006,539,537,539,537,1355
|
|
20240313,091000,2997020,537,537,537,537,0
|
|
20240313,090900,2997020,537,537,537,537,240
|
|
20240313,090800,2868140,538,538,538,538,2
|
|
20240313,090700,2867064,536,536,536,536,0
|
|
20240313,090600,2867064,536,536,536,536,0
|
|
20240313,090500,2867064,536,536,536,536,0
|
|
20240313,090400,2867064,536,536,536,536,0
|
|
20240313,090300,2867064,536,536,536,536,0
|
|
20240313,090200,2867064,536,536,536,536,248
|
|
20240313,090100,2734136,536,536,536,536,0
|
|
20240313,090000,2734136,536,536,536,536,5101
|