740 lines
32 KiB
CSV
740 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,211700,128129611,529,529,529,529,5496
|
|
20240314,211600,128129611,529,529,529,529,0
|
|
20240314,211500,128129611,529,529,529,529,0
|
|
20240314,211400,128129611,529,529,529,529,0
|
|
20240314,211300,128129611,529,529,529,529,0
|
|
20240314,211200,128129611,529,529,529,529,0
|
|
20240314,211100,128129611,529,529,529,529,0
|
|
20240314,211000,128129611,529,529,529,529,0
|
|
20240314,210900,128129611,529,529,529,529,0
|
|
20240314,210800,128129611,529,529,529,529,0
|
|
20240314,210700,128129611,529,529,529,529,0
|
|
20240314,210600,128129611,529,529,529,529,0
|
|
20240314,210500,128129611,529,529,529,529,0
|
|
20240314,210400,128129611,529,529,529,529,0
|
|
20240314,210300,128129611,529,529,529,529,0
|
|
20240314,210200,128129611,529,529,529,529,0
|
|
20240314,210100,128129611,529,529,529,529,0
|
|
20240314,210000,128129611,529,529,529,529,0
|
|
20240314,205900,128129611,529,529,529,529,0
|
|
20240314,205800,128129611,529,529,529,529,0
|
|
20240314,205700,128129611,529,529,529,529,0
|
|
20240314,205600,128129611,529,529,529,529,0
|
|
20240314,205500,128129611,529,529,529,529,0
|
|
20240314,205400,128129611,529,529,529,529,0
|
|
20240314,205300,128129611,529,529,529,529,0
|
|
20240314,205200,128129611,529,529,529,529,0
|
|
20240314,205100,128129611,529,529,529,529,0
|
|
20240314,205000,128129611,529,529,529,529,0
|
|
20240314,204900,128129611,529,529,529,529,0
|
|
20240314,204800,128129611,529,529,529,529,0
|
|
20240314,204700,128129611,529,529,529,529,5496
|
|
20240314,204600,128129611,529,529,529,529,0
|
|
20240314,204500,128129611,529,529,529,529,0
|
|
20240314,204400,128129611,529,529,529,529,0
|
|
20240314,204300,128129611,529,529,529,529,0
|
|
20240314,204200,128129611,529,529,529,529,0
|
|
20240314,204100,128129611,529,529,529,529,0
|
|
20240314,204000,128129611,529,529,529,529,0
|
|
20240314,203900,128129611,529,529,529,529,0
|
|
20240314,203800,128129611,529,529,529,529,0
|
|
20240314,203700,128129611,529,529,529,529,0
|
|
20240314,203600,128129611,529,529,529,529,0
|
|
20240314,203500,128129611,529,529,529,529,0
|
|
20240314,203400,128129611,529,529,529,529,0
|
|
20240314,203300,128129611,529,529,529,529,0
|
|
20240314,203200,128129611,529,529,529,529,0
|
|
20240314,203100,128129611,529,529,529,529,0
|
|
20240314,203000,128129611,529,529,529,529,0
|
|
20240314,202900,128129611,529,529,529,529,0
|
|
20240314,202800,128129611,529,529,529,529,0
|
|
20240314,202700,128129611,529,529,529,529,0
|
|
20240314,202600,128129611,529,529,529,529,0
|
|
20240314,202500,128129611,529,529,529,529,0
|
|
20240314,202400,128129611,529,529,529,529,0
|
|
20240314,202300,128129611,529,529,529,529,0
|
|
20240314,202200,128129611,529,529,529,529,0
|
|
20240314,202100,128129611,529,529,529,529,0
|
|
20240314,202000,128129611,529,529,529,529,0
|
|
20240314,201900,128129611,529,529,529,529,0
|
|
20240314,201800,128129611,529,529,529,529,0
|
|
20240314,201700,128129611,529,529,529,529,5496
|
|
20240314,201600,128129611,529,529,529,529,0
|
|
20240314,201500,128129611,529,529,529,529,0
|
|
20240314,201400,128129611,529,529,529,529,0
|
|
20240314,201300,128129611,529,529,529,529,0
|
|
20240314,201200,128129611,529,529,529,529,0
|
|
20240314,201100,128129611,529,529,529,529,0
|
|
20240314,201000,128129611,529,529,529,529,0
|
|
20240314,200900,128129611,529,529,529,529,0
|
|
20240314,200800,128129611,529,529,529,529,0
|
|
20240314,200700,128129611,529,529,529,529,0
|
|
20240314,200600,128129611,529,529,529,529,0
|
|
20240314,200500,128129611,529,529,529,529,0
|
|
20240314,200400,128129611,529,529,529,529,0
|
|
20240314,200300,128129611,529,529,529,529,0
|
|
20240314,200200,128129611,529,529,529,529,0
|
|
20240314,200100,128129611,529,529,529,529,0
|
|
20240314,200000,128129611,529,529,529,529,0
|
|
20240314,195900,128129611,529,529,529,529,0
|
|
20240314,195800,128129611,529,529,529,529,0
|
|
20240314,195700,128129611,529,529,529,529,0
|
|
20240314,195600,128129611,529,529,529,529,0
|
|
20240314,195500,128129611,529,529,529,529,0
|
|
20240314,195400,128129611,529,529,529,529,0
|
|
20240314,195300,128129611,529,529,529,529,0
|
|
20240314,195200,128129611,529,529,529,529,0
|
|
20240314,195100,128129611,529,529,529,529,0
|
|
20240314,195000,128129611,529,529,529,529,0
|
|
20240314,194900,128129611,529,529,529,529,0
|
|
20240314,194800,128129611,529,529,529,529,0
|
|
20240314,194700,128129611,529,529,529,529,5496
|
|
20240314,194600,128129611,529,529,529,529,0
|
|
20240314,194500,128129611,529,529,529,529,0
|
|
20240314,194400,128129611,529,529,529,529,0
|
|
20240314,194300,128129611,529,529,529,529,0
|
|
20240314,194200,128129611,529,529,529,529,0
|
|
20240314,194100,128129611,529,529,529,529,0
|
|
20240314,194000,128129611,529,529,529,529,0
|
|
20240314,193900,128129611,529,529,529,529,0
|
|
20240314,193800,128129611,529,529,529,529,0
|
|
20240314,193700,128129611,529,529,529,529,0
|
|
20240314,193600,128129611,529,529,529,529,0
|
|
20240314,193500,128129611,529,529,529,529,0
|
|
20240314,193400,128129611,529,529,529,529,0
|
|
20240314,193300,128129611,529,529,529,529,0
|
|
20240314,193200,128129611,529,529,529,529,0
|
|
20240314,193100,128129611,529,529,529,529,0
|
|
20240314,193000,128129611,529,529,529,529,0
|
|
20240314,192900,128129611,529,529,529,529,0
|
|
20240314,192800,128129611,529,529,529,529,0
|
|
20240314,192700,128129611,529,529,529,529,0
|
|
20240314,192600,128129611,529,529,529,529,0
|
|
20240314,192500,128129611,529,529,529,529,0
|
|
20240314,192400,128129611,529,529,529,529,0
|
|
20240314,192300,128129611,529,529,529,529,0
|
|
20240314,192200,128129611,529,529,529,529,0
|
|
20240314,192100,128129611,529,529,529,529,0
|
|
20240314,192000,128129611,529,529,529,529,0
|
|
20240314,191900,128129611,529,529,529,529,0
|
|
20240314,191800,128129611,529,529,529,529,0
|
|
20240314,191700,128129611,529,529,529,529,5496
|
|
20240314,191600,128129611,529,529,529,529,0
|
|
20240314,191500,128129611,529,529,529,529,0
|
|
20240314,191400,128129611,529,529,529,529,0
|
|
20240314,191300,128129611,529,529,529,529,0
|
|
20240314,191200,128129611,529,529,529,529,0
|
|
20240314,191100,128129611,529,529,529,529,0
|
|
20240314,191000,128129611,529,529,529,529,0
|
|
20240314,190900,128129611,529,529,529,529,0
|
|
20240314,190800,128129611,529,529,529,529,0
|
|
20240314,190700,128129611,529,529,529,529,0
|
|
20240314,190600,128129611,529,529,529,529,0
|
|
20240314,190500,128129611,529,529,529,529,0
|
|
20240314,190400,128129611,529,529,529,529,0
|
|
20240314,190300,128129611,529,529,529,529,0
|
|
20240314,190200,128129611,529,529,529,529,0
|
|
20240314,190100,128129611,529,529,529,529,0
|
|
20240314,190000,128129611,529,529,529,529,0
|
|
20240314,185900,128129611,529,529,529,529,0
|
|
20240314,185800,128129611,529,529,529,529,0
|
|
20240314,185700,128129611,529,529,529,529,0
|
|
20240314,185600,128129611,529,529,529,529,0
|
|
20240314,185500,128129611,529,529,529,529,0
|
|
20240314,185400,128129611,529,529,529,529,0
|
|
20240314,185300,128129611,529,529,529,529,0
|
|
20240314,185200,128129611,529,529,529,529,0
|
|
20240314,185100,128129611,529,529,529,529,0
|
|
20240314,185000,128129611,529,529,529,529,0
|
|
20240314,184900,128129611,529,529,529,529,0
|
|
20240314,184800,128129611,529,529,529,529,0
|
|
20240314,184700,128129611,529,529,529,529,5496
|
|
20240314,184600,128129611,529,529,529,529,0
|
|
20240314,184500,128129611,529,529,529,529,0
|
|
20240314,184400,128129611,529,529,529,529,0
|
|
20240314,184300,128129611,529,529,529,529,0
|
|
20240314,184200,128129611,529,529,529,529,0
|
|
20240314,184100,128129611,529,529,529,529,0
|
|
20240314,184000,128129611,529,529,529,529,0
|
|
20240314,183900,128129611,529,529,529,529,0
|
|
20240314,183800,128129611,529,529,529,529,0
|
|
20240314,183700,128129611,529,529,529,529,0
|
|
20240314,183600,128129611,529,529,529,529,0
|
|
20240314,183500,128129611,529,529,529,529,0
|
|
20240314,183400,128129611,529,529,529,529,0
|
|
20240314,183300,128129611,529,529,529,529,0
|
|
20240314,183200,128129611,529,529,529,529,0
|
|
20240314,183100,128129611,529,529,529,529,0
|
|
20240314,183000,128129611,529,529,529,529,0
|
|
20240314,182900,128129611,529,529,529,529,0
|
|
20240314,182800,128129611,529,529,529,529,0
|
|
20240314,182700,128129611,529,529,529,529,0
|
|
20240314,182600,128129611,529,529,529,529,0
|
|
20240314,182500,128129611,529,529,529,529,0
|
|
20240314,182400,128129611,529,529,529,529,0
|
|
20240314,182300,128129611,529,529,529,529,0
|
|
20240314,182200,128129611,529,529,529,529,0
|
|
20240314,182100,128129611,529,529,529,529,0
|
|
20240314,182000,128129611,529,529,529,529,0
|
|
20240314,181900,128129611,529,529,529,529,0
|
|
20240314,181800,128129611,529,529,529,529,0
|
|
20240314,181700,128129611,529,529,529,529,5496
|
|
20240314,181600,128129611,529,529,529,529,0
|
|
20240314,181500,128129611,529,529,529,529,0
|
|
20240314,181400,128129611,529,529,529,529,0
|
|
20240314,181300,128129611,529,529,529,529,0
|
|
20240314,181200,128129611,529,529,529,529,0
|
|
20240314,181100,128129611,529,529,529,529,0
|
|
20240314,181000,128129611,529,529,529,529,0
|
|
20240314,180900,128129611,529,529,529,529,0
|
|
20240314,180800,128129611,529,529,529,529,0
|
|
20240314,180700,128129611,529,529,529,529,0
|
|
20240314,180600,128129611,529,529,529,529,0
|
|
20240314,180500,128129611,529,529,529,529,0
|
|
20240314,180400,128129611,529,529,529,529,0
|
|
20240314,180300,128129611,529,529,529,529,0
|
|
20240314,180200,128129611,529,529,529,529,0
|
|
20240314,180100,128129611,529,529,529,529,0
|
|
20240314,180000,128129611,529,529,529,529,0
|
|
20240314,175900,128129611,529,529,529,529,0
|
|
20240314,175800,128129611,529,529,529,529,0
|
|
20240314,175700,128129611,529,529,529,529,0
|
|
20240314,175600,128129611,529,529,529,529,0
|
|
20240314,175500,128129611,529,529,529,529,0
|
|
20240314,175400,128129611,529,529,529,529,0
|
|
20240314,175300,128129611,529,529,529,529,0
|
|
20240314,175200,128129611,529,529,529,529,0
|
|
20240314,175100,128129611,529,529,529,529,0
|
|
20240314,175000,128129611,529,529,529,529,0
|
|
20240314,174900,128129611,529,529,529,529,0
|
|
20240314,174800,128129611,529,529,529,529,0
|
|
20240314,174700,128129611,529,529,529,529,5496
|
|
20240314,174600,128129611,529,529,529,529,0
|
|
20240314,174500,128129611,529,529,529,529,0
|
|
20240314,174400,128129611,529,529,529,529,0
|
|
20240314,174300,128129611,529,529,529,529,0
|
|
20240314,174200,128129611,529,529,529,529,0
|
|
20240314,174100,128129611,529,529,529,529,0
|
|
20240314,174000,128129611,529,529,529,529,0
|
|
20240314,173900,128129611,529,529,529,529,0
|
|
20240314,173800,128129611,529,529,529,529,0
|
|
20240314,173700,128129611,529,529,529,529,0
|
|
20240314,173600,128129611,529,529,529,529,0
|
|
20240314,173500,128129611,529,529,529,529,0
|
|
20240314,173400,128129611,529,529,529,529,0
|
|
20240314,173300,128129611,529,529,529,529,0
|
|
20240314,173200,128129611,529,529,529,529,0
|
|
20240314,173100,128129611,529,529,529,529,0
|
|
20240314,173000,128129611,529,529,529,529,0
|
|
20240314,172900,128129611,529,529,529,529,0
|
|
20240314,172800,128129611,529,529,529,529,0
|
|
20240314,172700,128129611,529,529,529,529,0
|
|
20240314,172600,128129611,529,529,529,529,0
|
|
20240314,172500,128129611,529,529,529,529,0
|
|
20240314,172400,128129611,529,529,529,529,0
|
|
20240314,172300,128129611,529,529,529,529,0
|
|
20240314,172200,128129611,529,529,529,529,0
|
|
20240314,172100,128129611,529,529,529,529,0
|
|
20240314,172000,128129611,529,529,529,529,0
|
|
20240314,171900,128129611,529,529,529,529,0
|
|
20240314,171800,128129611,529,529,529,529,0
|
|
20240314,171700,128129611,529,529,529,529,5496
|
|
20240314,171600,128129611,529,529,529,529,0
|
|
20240314,171500,128129611,529,529,529,529,0
|
|
20240314,171400,128129611,529,529,529,529,0
|
|
20240314,171300,128129611,529,529,529,529,0
|
|
20240314,171200,128129611,529,529,529,529,0
|
|
20240314,171100,128129611,529,529,529,529,0
|
|
20240314,171000,128129611,529,529,529,529,0
|
|
20240314,170900,128129611,529,529,529,529,0
|
|
20240314,170800,128129611,529,529,529,529,0
|
|
20240314,170700,128129611,529,529,529,529,0
|
|
20240314,170600,128129611,529,529,529,529,0
|
|
20240314,170500,128129611,529,529,529,529,0
|
|
20240314,170400,128129611,529,529,529,529,0
|
|
20240314,170300,128129611,529,529,529,529,0
|
|
20240314,170200,128129611,529,529,529,529,0
|
|
20240314,170100,128129611,529,529,529,529,0
|
|
20240314,170000,128129611,529,529,529,529,0
|
|
20240314,165900,128129611,529,529,529,529,0
|
|
20240314,165800,128129611,529,529,529,529,0
|
|
20240314,165700,128129611,529,529,529,529,0
|
|
20240314,165600,128129611,529,529,529,529,0
|
|
20240314,165500,128129611,529,529,529,529,0
|
|
20240314,165400,128129611,529,529,529,529,0
|
|
20240314,165300,128129611,529,529,529,529,0
|
|
20240314,165200,128129611,529,529,529,529,0
|
|
20240314,165100,128129611,529,529,529,529,0
|
|
20240314,165000,128129611,529,529,529,529,0
|
|
20240314,164900,128129611,529,529,529,529,0
|
|
20240314,164800,128129611,529,529,529,529,0
|
|
20240314,164700,128129611,529,529,529,529,5496
|
|
20240314,164600,128129611,529,529,529,529,0
|
|
20240314,164500,128129611,529,529,529,529,0
|
|
20240314,164400,128129611,529,529,529,529,0
|
|
20240314,164300,128129611,529,529,529,529,0
|
|
20240314,164200,128129611,529,529,529,529,0
|
|
20240314,164100,128129611,529,529,529,529,0
|
|
20240314,164000,128129611,529,529,529,529,0
|
|
20240314,163900,128129611,529,529,529,529,0
|
|
20240314,163800,128129611,529,529,529,529,0
|
|
20240314,163700,128129611,529,529,529,529,0
|
|
20240314,163600,128129611,529,529,529,529,0
|
|
20240314,163500,128129611,529,529,529,529,0
|
|
20240314,163400,128129611,529,529,529,529,0
|
|
20240314,163300,128129611,529,529,529,529,0
|
|
20240314,163200,128129611,529,529,529,529,0
|
|
20240314,163100,128129611,529,529,529,529,0
|
|
20240314,163000,128129611,529,529,529,529,0
|
|
20240314,162900,128129611,529,529,529,529,0
|
|
20240314,162800,128129611,529,529,529,529,0
|
|
20240314,162700,128129611,529,529,529,529,0
|
|
20240314,162600,128129611,529,529,529,529,0
|
|
20240314,162500,128129611,529,529,529,529,0
|
|
20240314,162400,128129611,529,529,529,529,0
|
|
20240314,162300,128129611,529,529,529,529,0
|
|
20240314,162200,128129611,529,529,529,529,0
|
|
20240314,162100,128129611,529,529,529,529,0
|
|
20240314,162000,128129611,529,529,529,529,0
|
|
20240314,161900,128129611,529,529,529,529,0
|
|
20240314,161800,128129611,529,529,529,529,0
|
|
20240314,161700,128129611,529,529,529,529,5496
|
|
20240314,161600,128129611,529,529,529,529,0
|
|
20240314,161500,128129611,529,529,529,529,0
|
|
20240314,161400,128129611,529,529,529,529,0
|
|
20240314,161300,128129611,529,529,529,529,0
|
|
20240314,161200,128129611,529,529,529,529,0
|
|
20240314,161100,128129611,529,529,529,529,0
|
|
20240314,161000,128129611,529,529,529,529,0
|
|
20240314,160900,128129611,529,529,529,529,0
|
|
20240314,160800,128129611,529,529,529,529,0
|
|
20240314,160700,128129611,529,529,529,529,0
|
|
20240314,160600,128129611,529,529,529,529,0
|
|
20240314,160500,128129611,529,529,529,529,0
|
|
20240314,160400,128129611,529,529,529,529,0
|
|
20240314,160300,128129611,529,529,529,529,0
|
|
20240314,160200,128129611,529,529,529,529,0
|
|
20240314,160100,128129611,529,529,529,529,0
|
|
20240314,160000,128129611,529,529,529,529,0
|
|
20240314,155900,128129611,529,529,529,529,0
|
|
20240314,155800,128129611,529,529,529,529,0
|
|
20240314,155700,128129611,529,529,529,529,0
|
|
20240314,155600,128129611,529,529,529,529,0
|
|
20240314,155500,128129611,529,529,529,529,0
|
|
20240314,155400,128129611,529,529,529,529,0
|
|
20240314,155300,128129611,529,529,529,529,0
|
|
20240314,155200,128129611,529,529,529,529,0
|
|
20240314,155100,128129611,529,529,529,529,0
|
|
20240314,155000,128129611,529,529,529,529,0
|
|
20240314,154900,128129611,529,529,529,529,0
|
|
20240314,154800,128129611,529,529,529,529,0
|
|
20240314,154700,128129611,529,529,529,529,5496
|
|
20240314,154600,128129611,529,529,529,529,0
|
|
20240314,154500,128129611,529,529,529,529,0
|
|
20240314,154400,128129611,529,529,529,529,0
|
|
20240314,154300,128129611,529,529,529,529,0
|
|
20240314,154200,128129611,529,529,529,529,0
|
|
20240314,154100,128129611,529,529,529,529,0
|
|
20240314,154000,128129611,529,529,529,529,0
|
|
20240314,153900,128129611,529,529,529,529,0
|
|
20240314,153800,128129611,529,529,529,529,0
|
|
20240314,153700,128129611,529,529,529,529,0
|
|
20240314,153600,128129611,529,529,529,529,0
|
|
20240314,153500,128129611,529,529,529,529,0
|
|
20240314,153400,128129611,529,529,529,529,0
|
|
20240314,153300,128129611,529,529,529,529,0
|
|
20240314,153200,128129611,529,529,529,529,0
|
|
20240314,153100,128129611,529,529,529,529,0
|
|
20240314,153000,128129611,529,529,529,529,5496
|
|
20240314,152900,125222227,527,527,527,527,0
|
|
20240314,152800,125222227,527,527,527,527,0
|
|
20240314,152700,125222227,527,527,527,527,0
|
|
20240314,152600,125222227,527,527,527,527,0
|
|
20240314,152500,125222227,527,527,527,527,0
|
|
20240314,152400,125222227,527,527,527,527,0
|
|
20240314,152300,125222227,527,527,527,527,0
|
|
20240314,152200,125222227,527,527,527,527,0
|
|
20240314,152100,125222227,527,527,527,527,0
|
|
20240314,152000,125222227,527,527,527,527,0
|
|
20240314,151900,125222227,527,528,528,527,4611
|
|
20240314,151800,122792022,528,528,528,528,0
|
|
20240314,151700,122792022,528,528,529,528,27
|
|
20240314,151600,122777756,528,528,528,528,238
|
|
20240314,151500,122652092,528,528,528,528,201
|
|
20240314,151400,122545964,527,527,527,527,6291
|
|
20240314,151300,119230607,527,527,527,527,1048
|
|
20240314,151200,118678311,527,527,527,527,8702
|
|
20240314,151100,114092357,527,528,528,527,51215
|
|
20240314,151000,87090767,529,528,529,528,8001
|
|
20240314,150900,82866238,528,528,528,528,0
|
|
20240314,150800,82866238,528,528,528,528,1
|
|
20240314,150700,82865710,528,529,529,528,6708
|
|
20240314,150600,79322932,529,529,529,529,0
|
|
20240314,150500,79322932,529,529,529,529,1000
|
|
20240314,150400,78793932,529,529,529,529,0
|
|
20240314,150300,78793932,529,529,529,528,2595
|
|
20240314,150200,77423571,529,529,529,529,1775
|
|
20240314,150100,76484596,529,529,529,529,0
|
|
20240314,150000,76484596,529,529,529,529,0
|
|
20240314,145900,76484596,529,529,529,529,0
|
|
20240314,145800,76484596,529,529,529,529,162
|
|
20240314,145700,76398898,530,530,530,530,0
|
|
20240314,145600,76398898,530,530,530,530,33
|
|
20240314,145500,76381408,529,529,529,529,0
|
|
20240314,145400,76381408,529,529,529,529,0
|
|
20240314,145300,76381408,529,529,529,529,3001
|
|
20240314,145200,74793879,529,530,530,529,201
|
|
20240314,145100,74687549,529,529,529,529,0
|
|
20240314,145000,74687549,529,529,529,529,0
|
|
20240314,144900,74687549,529,529,529,529,0
|
|
20240314,144800,74687549,529,529,529,529,0
|
|
20240314,144700,74687549,529,531,531,529,2728
|
|
20240314,144600,73243076,530,530,530,530,0
|
|
20240314,144500,73243076,530,530,530,530,0
|
|
20240314,144400,73243076,530,530,530,530,30
|
|
20240314,144300,73227176,530,530,530,530,0
|
|
20240314,144200,73227176,530,530,530,530,40
|
|
20240314,144100,73205976,531,531,531,531,40
|
|
20240314,144000,73184736,531,531,531,531,10
|
|
20240314,143900,73179426,531,531,531,531,0
|
|
20240314,143800,73179426,531,531,531,531,11
|
|
20240314,143700,73173585,531,531,531,531,100
|
|
20240314,143600,73120485,531,531,531,531,1
|
|
20240314,143500,73119954,531,531,531,531,0
|
|
20240314,143400,73119954,531,531,531,531,2
|
|
20240314,143300,73118892,531,531,531,531,0
|
|
20240314,143200,73118892,531,531,531,531,46
|
|
20240314,143100,73094466,530,530,530,530,0
|
|
20240314,143000,73094466,530,530,530,530,0
|
|
20240314,142900,73094466,530,530,530,530,0
|
|
20240314,142800,73094466,530,530,530,530,0
|
|
20240314,142700,73094466,530,530,530,530,0
|
|
20240314,142600,73094466,530,530,530,530,0
|
|
20240314,142500,73094466,530,530,530,530,0
|
|
20240314,142400,73094466,530,530,530,530,1
|
|
20240314,142300,73093936,530,530,530,530,300
|
|
20240314,142200,72934936,531,531,531,531,0
|
|
20240314,142100,72934936,531,531,531,531,0
|
|
20240314,142000,72934936,531,531,531,531,0
|
|
20240314,141900,72934936,531,531,531,531,0
|
|
20240314,141800,72934936,531,531,531,531,0
|
|
20240314,141700,72934936,531,531,531,531,1
|
|
20240314,141600,72934405,531,531,531,531,0
|
|
20240314,141500,72934405,531,531,531,531,0
|
|
20240314,141400,72934405,531,531,531,531,1
|
|
20240314,141300,72933874,529,529,529,529,0
|
|
20240314,141200,72933874,529,529,529,529,0
|
|
20240314,141100,72933874,529,529,529,529,0
|
|
20240314,141000,72933874,529,529,529,529,0
|
|
20240314,140900,72933874,529,529,529,529,0
|
|
20240314,140800,72933874,529,529,529,529,0
|
|
20240314,140700,72933874,529,529,529,529,0
|
|
20240314,140600,72933874,529,529,529,529,0
|
|
20240314,140500,72933874,529,529,529,529,0
|
|
20240314,140400,72933874,529,529,529,529,3953
|
|
20240314,140300,70842737,529,530,530,529,13283
|
|
20240314,140200,63814794,530,530,530,530,0
|
|
20240314,140100,63814794,530,530,530,530,0
|
|
20240314,140000,63814794,530,530,530,530,0
|
|
20240314,135900,63814794,530,530,530,530,0
|
|
20240314,135800,63814794,530,530,530,530,660
|
|
20240314,135700,63464994,530,530,530,530,0
|
|
20240314,135600,63464994,530,530,530,530,44
|
|
20240314,135500,63441674,530,530,530,530,0
|
|
20240314,135400,63441674,530,530,530,530,0
|
|
20240314,135300,63441674,530,530,530,530,1
|
|
20240314,135200,63441144,530,530,530,530,1
|
|
20240314,135100,63440614,530,530,530,530,110
|
|
20240314,135000,63382314,530,530,530,530,0
|
|
20240314,134900,63382314,530,530,530,530,0
|
|
20240314,134800,63382314,530,530,530,530,0
|
|
20240314,134700,63382314,530,530,530,530,20
|
|
20240314,134600,63371714,530,530,530,530,0
|
|
20240314,134500,63371714,530,530,530,530,188
|
|
20240314,134400,63272074,531,531,531,531,0
|
|
20240314,134300,63272074,531,531,531,531,1
|
|
20240314,134200,63271543,530,530,530,530,1085
|
|
20240314,134100,62696493,530,530,530,530,494
|
|
20240314,134000,62434673,530,530,530,530,0
|
|
20240314,133900,62434673,530,530,530,530,0
|
|
20240314,133800,62434673,530,530,530,530,0
|
|
20240314,133700,62434673,530,530,530,530,0
|
|
20240314,133600,62434673,530,530,530,530,596
|
|
20240314,133500,62118793,530,530,530,530,0
|
|
20240314,133400,62118793,530,530,530,530,0
|
|
20240314,133300,62118793,530,530,530,530,200
|
|
20240314,133200,62012793,530,530,530,530,1000
|
|
20240314,133100,61482793,530,530,530,530,1
|
|
20240314,133000,61482263,530,530,530,530,0
|
|
20240314,132900,61482263,530,530,530,530,1000
|
|
20240314,132800,60952263,530,530,530,530,1
|
|
20240314,132700,60951733,530,530,530,530,0
|
|
20240314,132600,60951733,530,530,530,530,302
|
|
20240314,132500,60791673,530,530,530,530,0
|
|
20240314,132400,60791673,530,530,530,530,0
|
|
20240314,132300,60791673,530,530,530,530,0
|
|
20240314,132200,60791673,530,530,530,530,25
|
|
20240314,132100,60778423,530,530,530,530,33
|
|
20240314,132000,60760933,530,530,530,530,0
|
|
20240314,131900,60760933,530,530,530,530,0
|
|
20240314,131800,60760933,530,530,530,530,0
|
|
20240314,131700,60760933,530,530,530,530,0
|
|
20240314,131600,60760933,530,530,530,530,0
|
|
20240314,131500,60760933,530,530,530,530,0
|
|
20240314,131400,60760933,530,530,530,530,0
|
|
20240314,131300,60760933,530,530,530,530,1
|
|
20240314,131200,60760403,530,530,530,530,0
|
|
20240314,131100,60760403,530,530,530,530,30
|
|
20240314,131000,60744503,531,531,531,531,0
|
|
20240314,130900,60744503,531,531,531,531,0
|
|
20240314,130800,60744503,531,531,531,531,0
|
|
20240314,130700,60744503,531,531,531,531,0
|
|
20240314,130600,60744503,531,531,531,531,500
|
|
20240314,130500,60479003,531,531,531,531,0
|
|
20240314,130400,60479003,531,531,531,531,0
|
|
20240314,130300,60479003,531,531,531,531,10
|
|
20240314,130200,60473693,531,531,531,531,0
|
|
20240314,130100,60473693,531,531,531,531,0
|
|
20240314,130000,60473693,531,531,531,531,0
|
|
20240314,125900,60473693,531,531,531,531,0
|
|
20240314,125800,60473693,531,531,531,531,4
|
|
20240314,125700,60471569,530,531,531,530,1100
|
|
20240314,125600,59887569,531,531,531,531,1
|
|
20240314,125500,59887038,530,530,530,530,0
|
|
20240314,125400,59887038,530,530,530,530,0
|
|
20240314,125300,59887038,530,530,530,530,0
|
|
20240314,125200,59887038,530,530,530,530,19
|
|
20240314,125100,59876968,530,530,530,530,1
|
|
20240314,125000,59876438,530,530,530,530,1
|
|
20240314,124900,59875908,530,531,531,530,31
|
|
20240314,124800,59859448,530,530,530,530,0
|
|
20240314,124700,59859448,530,530,530,530,0
|
|
20240314,124600,59859448,530,530,530,530,0
|
|
20240314,124500,59859448,530,530,530,530,1
|
|
20240314,124400,59858918,530,530,530,530,19
|
|
20240314,124300,59848848,530,530,530,530,23
|
|
20240314,124200,59836658,530,530,530,530,522
|
|
20240314,124100,59559998,530,530,530,530,108
|
|
20240314,124000,59502758,529,529,529,529,0
|
|
20240314,123900,59502758,529,529,529,529,0
|
|
20240314,123800,59502758,529,529,529,529,0
|
|
20240314,123700,59502758,529,529,529,529,0
|
|
20240314,123600,59502758,529,529,529,529,8040
|
|
20240314,123500,55249598,530,530,530,530,0
|
|
20240314,123400,55249598,530,530,530,530,299
|
|
20240314,123300,55091128,530,530,530,530,0
|
|
20240314,123200,55091128,530,530,530,530,0
|
|
20240314,123100,55091128,530,530,530,530,101
|
|
20240314,123000,55037598,530,530,530,530,92
|
|
20240314,122900,54988838,530,530,530,530,0
|
|
20240314,122800,54988838,530,530,530,530,10
|
|
20240314,122700,54983538,530,530,530,530,1
|
|
20240314,122600,54983008,530,529,530,529,276
|
|
20240314,122500,54836904,531,531,531,531,0
|
|
20240314,122400,54836904,531,531,531,531,0
|
|
20240314,122300,54836904,531,531,531,531,0
|
|
20240314,122200,54836904,531,531,531,531,0
|
|
20240314,122100,54836904,531,531,531,531,0
|
|
20240314,122000,54836904,531,531,531,531,0
|
|
20240314,121900,54836904,531,531,531,531,0
|
|
20240314,121800,54836904,531,531,531,531,0
|
|
20240314,121700,54836904,531,531,531,531,0
|
|
20240314,121600,54836904,531,531,531,531,0
|
|
20240314,121500,54836904,531,531,531,531,0
|
|
20240314,121400,54836904,531,531,531,531,100
|
|
20240314,121300,54783804,531,531,531,531,0
|
|
20240314,121200,54783804,531,531,531,531,0
|
|
20240314,121100,54783804,531,531,531,531,0
|
|
20240314,121000,54783804,531,531,531,531,0
|
|
20240314,120900,54783804,531,531,531,531,20
|
|
20240314,120800,54773184,531,531,531,531,0
|
|
20240314,120700,54773184,531,530,531,530,18
|
|
20240314,120600,54763643,530,530,530,530,1
|
|
20240314,120500,54763113,531,531,531,531,0
|
|
20240314,120400,54763113,531,531,531,531,0
|
|
20240314,120300,54763113,531,531,531,531,0
|
|
20240314,120200,54763113,531,531,531,531,0
|
|
20240314,120100,54763113,531,531,531,531,0
|
|
20240314,120000,54763113,531,531,531,531,0
|
|
20240314,115900,54763113,531,531,531,531,0
|
|
20240314,115800,54763113,531,531,531,531,1
|
|
20240314,115700,54762582,529,529,529,529,0
|
|
20240314,115600,54762582,529,531,531,529,31
|
|
20240314,115500,54746150,531,531,531,531,0
|
|
20240314,115400,54746150,531,531,531,531,0
|
|
20240314,115300,54746150,531,531,531,531,0
|
|
20240314,115200,54746150,531,531,531,531,0
|
|
20240314,115100,54746150,531,531,531,531,0
|
|
20240314,115000,54746150,531,531,531,531,1
|
|
20240314,114900,54745619,530,530,530,530,4
|
|
20240314,114800,54743499,531,531,531,531,0
|
|
20240314,114700,54743499,531,531,531,531,620
|
|
20240314,114600,54414279,531,531,531,531,3
|
|
20240314,114500,54412686,528,528,528,528,0
|
|
20240314,114400,54412686,528,528,528,528,0
|
|
20240314,114300,54412686,528,528,528,528,18
|
|
20240314,114200,54403182,529,529,529,528,7542
|
|
20240314,114100,50420464,528,529,529,528,242
|
|
20240314,114000,50292465,529,529,529,529,1151
|
|
20240314,113900,49683586,530,530,530,530,557
|
|
20240314,113800,49388376,530,530,530,530,0
|
|
20240314,113700,49388376,530,531,531,530,193
|
|
20240314,113600,49285895,531,531,531,531,0
|
|
20240314,113500,49285895,531,531,531,531,9
|
|
20240314,113400,49281116,531,531,531,531,0
|
|
20240314,113300,49281116,531,531,531,531,0
|
|
20240314,113200,49281116,531,531,531,531,0
|
|
20240314,113100,49281116,531,531,531,531,0
|
|
20240314,113000,49281116,531,531,531,531,0
|
|
20240314,112900,49281116,531,531,531,531,0
|
|
20240314,112800,49281116,531,531,531,531,0
|
|
20240314,112700,49281116,531,531,531,531,0
|
|
20240314,112600,49281116,531,531,531,531,1
|
|
20240314,112500,49280585,529,530,531,529,1101
|
|
20240314,112400,48697466,531,531,531,531,0
|
|
20240314,112300,48697466,531,531,531,531,0
|
|
20240314,112200,48697466,531,531,531,531,0
|
|
20240314,112100,48697466,531,531,531,531,0
|
|
20240314,112000,48697466,531,531,531,531,0
|
|
20240314,111900,48697466,531,531,531,531,1806
|
|
20240314,111800,47738480,531,531,531,531,0
|
|
20240314,111700,47738480,531,531,531,531,0
|
|
20240314,111600,47738480,531,531,531,531,1000
|
|
20240314,111500,47207480,528,529,529,528,3716
|
|
20240314,111400,45243391,529,529,529,529,54
|
|
20240314,111300,45214825,529,529,529,529,21
|
|
20240314,111200,45203716,529,529,529,529,300
|
|
20240314,111100,45045016,529,529,529,529,0
|
|
20240314,111000,45045016,529,529,529,529,30
|
|
20240314,110900,45029146,528,529,529,528,6215
|
|
20240314,110800,41744238,530,530,530,530,884
|
|
20240314,110700,41275718,530,530,530,530,0
|
|
20240314,110600,41275718,530,530,530,530,0
|
|
20240314,110500,41275718,530,530,530,530,38
|
|
20240314,110400,41255578,530,530,530,530,150
|
|
20240314,110300,41176078,530,530,530,530,2
|
|
20240314,110200,41175018,531,531,531,531,200
|
|
20240314,110100,41068818,531,531,531,531,0
|
|
20240314,110000,41068818,531,531,531,531,0
|
|
20240314,105900,41068818,531,531,531,531,0
|
|
20240314,105800,41068818,531,531,531,531,0
|
|
20240314,105700,41068818,531,531,531,531,1000
|
|
20240314,105600,40537818,531,531,531,531,0
|
|
20240314,105500,40537818,531,531,531,531,0
|
|
20240314,105400,40537818,531,531,531,531,0
|
|
20240314,105300,40537818,531,531,531,531,0
|
|
20240314,105200,40537818,531,531,531,531,826
|
|
20240314,105100,40099212,530,530,530,530,174
|
|
20240314,105000,40006992,529,529,529,529,0
|
|
20240314,104900,40006992,529,529,529,529,0
|
|
20240314,104800,40006992,529,529,529,529,0
|
|
20240314,104700,40006992,529,529,529,529,0
|
|
20240314,104600,40006992,529,529,529,529,0
|
|
20240314,104500,40006992,529,529,529,529,0
|
|
20240314,104400,40006992,529,529,529,529,5000
|
|
20240314,104300,37361992,529,529,530,527,2151
|
|
20240314,104200,36227812,527,530,530,527,6628
|
|
20240314,104100,32724186,530,530,530,530,5500
|
|
20240314,104000,29809186,531,531,531,531,0
|
|
20240314,103900,29809186,531,531,531,531,0
|
|
20240314,103800,29809186,531,531,531,531,0
|
|
20240314,103700,29809186,531,531,531,531,300
|
|
20240314,103600,29649886,531,531,531,531,0
|
|
20240314,103500,29649886,531,531,531,531,0
|
|
20240314,103400,29649886,531,531,531,531,0
|
|
20240314,103300,29649886,531,531,531,531,0
|
|
20240314,103200,29649886,531,531,531,531,10
|
|
20240314,103100,29644576,531,531,531,531,0
|
|
20240314,103000,29644576,531,531,531,531,0
|
|
20240314,102900,29644576,531,531,531,531,0
|
|
20240314,102800,29644576,531,531,531,531,0
|
|
20240314,102700,29644576,531,531,531,531,1
|
|
20240314,102600,29644045,531,531,531,531,0
|
|
20240314,102500,29644045,531,531,531,531,0
|
|
20240314,102400,29644045,531,531,531,531,0
|
|
20240314,102300,29644045,531,531,531,531,0
|
|
20240314,102200,29644045,531,531,531,531,0
|
|
20240314,102100,29644045,531,531,531,531,1000
|
|
20240314,102000,29113045,531,531,531,531,0
|
|
20240314,101900,29113045,531,531,531,531,0
|
|
20240314,101800,29113045,531,531,531,531,0
|
|
20240314,101700,29113045,531,531,531,531,0
|
|
20240314,101600,29113045,531,531,531,531,564
|
|
20240314,101500,28813561,531,531,531,531,5
|
|
20240314,101400,28810906,532,532,532,531,15
|
|
20240314,101300,28802931,532,532,532,532,0
|
|
20240314,101200,28802931,532,532,532,532,1
|
|
20240314,101100,28802399,530,530,530,530,200
|
|
20240314,101000,28696399,531,531,531,531,0
|
|
20240314,100900,28696399,531,531,531,531,0
|
|
20240314,100800,28696399,531,532,532,531,3093
|
|
20240314,100700,27053966,532,531,532,530,4379
|
|
20240314,100600,24732093,531,531,531,531,0
|
|
20240314,100500,24732093,531,532,532,531,1853
|
|
20240314,100400,23748149,532,532,532,532,2
|
|
20240314,100300,23747085,532,532,532,532,0
|
|
20240314,100200,23747085,532,532,532,532,0
|
|
20240314,100100,23747085,532,532,532,532,0
|
|
20240314,100000,23747085,532,532,532,532,0
|
|
20240314,095900,23747085,532,532,532,532,0
|
|
20240314,095800,23747085,532,532,532,532,0
|
|
20240314,095700,23747085,532,532,532,532,100
|
|
20240314,095600,23693885,532,532,532,532,10
|
|
20240314,095500,23688565,531,531,531,531,67
|
|
20240314,095400,23652988,532,532,532,532,2
|
|
20240314,095300,23651924,532,532,532,532,5
|
|
20240314,095200,23649264,530,530,530,530,0
|
|
20240314,095100,23649264,530,530,530,530,0
|
|
20240314,095000,23649264,530,530,530,530,222
|
|
20240314,094900,23531604,533,531,533,531,3
|
|
20240314,094800,23530007,533,531,533,531,28
|
|
20240314,094700,23515129,533,532,533,532,11
|
|
20240314,094600,23509267,533,533,533,533,10
|
|
20240314,094500,23503937,532,532,532,532,0
|
|
20240314,094400,23503937,532,531,534,530,13342
|
|
20240314,094300,16427567,531,531,531,531,9278
|
|
20240314,094200,11500949,532,532,532,532,51
|
|
20240314,094100,11473817,532,532,532,532,2000
|
|
20240314,094000,10409817,532,533,533,532,6921
|
|
20240314,093900,6727432,534,534,534,534,0
|
|
20240314,093800,6727432,534,534,534,534,10
|
|
20240314,093700,6722092,533,533,533,533,588
|
|
20240314,093600,6408688,534,534,534,534,0
|
|
20240314,093500,6408688,534,534,534,534,1
|
|
20240314,093400,6408154,534,534,534,534,0
|
|
20240314,093300,6408154,534,534,534,534,0
|
|
20240314,093200,6408154,534,534,534,534,148
|
|
20240314,093100,6329122,534,534,534,534,0
|
|
20240314,093000,6329122,534,534,534,534,1
|
|
20240314,092900,6328588,534,534,534,534,0
|
|
20240314,092800,6328588,534,534,534,534,1
|
|
20240314,092700,6328054,534,534,534,534,1
|
|
20240314,092600,6327520,532,533,534,532,338
|
|
20240314,092500,6147389,535,534,535,533,1402
|
|
20240314,092400,5400102,535,535,535,535,1
|
|
20240314,092300,5399567,535,533,535,533,35
|
|
20240314,092200,5380910,534,534,534,534,1449
|
|
20240314,092100,4607144,535,535,535,535,197
|
|
20240314,092000,4501749,535,535,535,535,1
|
|
20240314,091900,4501214,534,534,534,534,0
|
|
20240314,091800,4501214,534,534,534,534,0
|
|
20240314,091700,4501214,534,534,534,534,0
|
|
20240314,091600,4501214,534,534,534,534,0
|
|
20240314,091500,4501214,534,534,534,534,767
|
|
20240314,091400,4091636,534,534,534,534,2014
|
|
20240314,091300,3016160,535,535,535,535,40
|
|
20240314,091200,2994760,535,535,535,535,200
|
|
20240314,091100,2887760,535,535,535,535,106
|
|
20240314,091000,2831050,536,536,536,536,1
|
|
20240314,090900,2830514,537,537,537,537,0
|
|
20240314,090800,2830514,537,537,537,537,0
|
|
20240314,090700,2830514,537,537,537,537,0
|
|
20240314,090600,2830514,537,537,537,537,21
|
|
20240314,090500,2819237,537,537,537,537,0
|
|
20240314,090400,2819237,537,537,537,537,1
|
|
20240314,090300,2818700,534,535,535,534,4020
|
|
20240314,090200,671960,535,535,535,535,0
|
|
20240314,090100,671960,535,535,535,535,246
|
|
20240314,090000,540350,535,535,535,535,1010
|