740 lines
32 KiB
CSV
740 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211700,139551714,522,522,522,522,8773
|
|
20240318,211600,139551714,522,522,522,522,0
|
|
20240318,211500,139551714,522,522,522,522,0
|
|
20240318,211400,139551714,522,522,522,522,0
|
|
20240318,211300,139551714,522,522,522,522,0
|
|
20240318,211200,139551714,522,522,522,522,0
|
|
20240318,211100,139551714,522,522,522,522,0
|
|
20240318,211000,139551714,522,522,522,522,0
|
|
20240318,210900,139551714,522,522,522,522,0
|
|
20240318,210800,139551714,522,522,522,522,0
|
|
20240318,210700,139551714,522,522,522,522,0
|
|
20240318,210600,139551714,522,522,522,522,0
|
|
20240318,210500,139551714,522,522,522,522,0
|
|
20240318,210400,139551714,522,522,522,522,0
|
|
20240318,210300,139551714,522,522,522,522,0
|
|
20240318,210200,139551714,522,522,522,522,0
|
|
20240318,210100,139551714,522,522,522,522,0
|
|
20240318,210000,139551714,522,522,522,522,0
|
|
20240318,205900,139551714,522,522,522,522,0
|
|
20240318,205800,139551714,522,522,522,522,0
|
|
20240318,205700,139551714,522,522,522,522,0
|
|
20240318,205600,139551714,522,522,522,522,0
|
|
20240318,205500,139551714,522,522,522,522,0
|
|
20240318,205400,139551714,522,522,522,522,0
|
|
20240318,205300,139551714,522,522,522,522,0
|
|
20240318,205200,139551714,522,522,522,522,0
|
|
20240318,205100,139551714,522,522,522,522,0
|
|
20240318,205000,139551714,522,522,522,522,0
|
|
20240318,204900,139551714,522,522,522,522,0
|
|
20240318,204800,139551714,522,522,522,522,0
|
|
20240318,204700,139551714,522,522,522,522,8773
|
|
20240318,204600,139551714,522,522,522,522,0
|
|
20240318,204500,139551714,522,522,522,522,0
|
|
20240318,204400,139551714,522,522,522,522,0
|
|
20240318,204300,139551714,522,522,522,522,0
|
|
20240318,204200,139551714,522,522,522,522,0
|
|
20240318,204100,139551714,522,522,522,522,0
|
|
20240318,204000,139551714,522,522,522,522,0
|
|
20240318,203900,139551714,522,522,522,522,0
|
|
20240318,203800,139551714,522,522,522,522,0
|
|
20240318,203700,139551714,522,522,522,522,0
|
|
20240318,203600,139551714,522,522,522,522,0
|
|
20240318,203500,139551714,522,522,522,522,0
|
|
20240318,203400,139551714,522,522,522,522,0
|
|
20240318,203300,139551714,522,522,522,522,0
|
|
20240318,203200,139551714,522,522,522,522,0
|
|
20240318,203100,139551714,522,522,522,522,0
|
|
20240318,203000,139551714,522,522,522,522,0
|
|
20240318,202900,139551714,522,522,522,522,0
|
|
20240318,202800,139551714,522,522,522,522,0
|
|
20240318,202700,139551714,522,522,522,522,0
|
|
20240318,202600,139551714,522,522,522,522,0
|
|
20240318,202500,139551714,522,522,522,522,0
|
|
20240318,202400,139551714,522,522,522,522,0
|
|
20240318,202300,139551714,522,522,522,522,0
|
|
20240318,202200,139551714,522,522,522,522,0
|
|
20240318,202100,139551714,522,522,522,522,0
|
|
20240318,202000,139551714,522,522,522,522,0
|
|
20240318,201900,139551714,522,522,522,522,0
|
|
20240318,201800,139551714,522,522,522,522,0
|
|
20240318,201700,139551714,522,522,522,522,8773
|
|
20240318,201600,139551714,522,522,522,522,0
|
|
20240318,201500,139551714,522,522,522,522,0
|
|
20240318,201400,139551714,522,522,522,522,0
|
|
20240318,201300,139551714,522,522,522,522,0
|
|
20240318,201200,139551714,522,522,522,522,0
|
|
20240318,201100,139551714,522,522,522,522,0
|
|
20240318,201000,139551714,522,522,522,522,0
|
|
20240318,200900,139551714,522,522,522,522,0
|
|
20240318,200800,139551714,522,522,522,522,0
|
|
20240318,200700,139551714,522,522,522,522,0
|
|
20240318,200600,139551714,522,522,522,522,0
|
|
20240318,200500,139551714,522,522,522,522,0
|
|
20240318,200400,139551714,522,522,522,522,0
|
|
20240318,200300,139551714,522,522,522,522,0
|
|
20240318,200200,139551714,522,522,522,522,0
|
|
20240318,200100,139551714,522,522,522,522,0
|
|
20240318,200000,139551714,522,522,522,522,0
|
|
20240318,195900,139551714,522,522,522,522,0
|
|
20240318,195800,139551714,522,522,522,522,0
|
|
20240318,195700,139551714,522,522,522,522,0
|
|
20240318,195600,139551714,522,522,522,522,0
|
|
20240318,195500,139551714,522,522,522,522,0
|
|
20240318,195400,139551714,522,522,522,522,0
|
|
20240318,195300,139551714,522,522,522,522,0
|
|
20240318,195200,139551714,522,522,522,522,0
|
|
20240318,195100,139551714,522,522,522,522,0
|
|
20240318,195000,139551714,522,522,522,522,0
|
|
20240318,194900,139551714,522,522,522,522,0
|
|
20240318,194800,139551714,522,522,522,522,0
|
|
20240318,194700,139551714,522,522,522,522,8773
|
|
20240318,194600,139551714,522,522,522,522,0
|
|
20240318,194500,139551714,522,522,522,522,0
|
|
20240318,194400,139551714,522,522,522,522,0
|
|
20240318,194300,139551714,522,522,522,522,0
|
|
20240318,194200,139551714,522,522,522,522,0
|
|
20240318,194100,139551714,522,522,522,522,0
|
|
20240318,194000,139551714,522,522,522,522,0
|
|
20240318,193900,139551714,522,522,522,522,0
|
|
20240318,193800,139551714,522,522,522,522,0
|
|
20240318,193700,139551714,522,522,522,522,0
|
|
20240318,193600,139551714,522,522,522,522,0
|
|
20240318,193500,139551714,522,522,522,522,0
|
|
20240318,193400,139551714,522,522,522,522,0
|
|
20240318,193300,139551714,522,522,522,522,0
|
|
20240318,193200,139551714,522,522,522,522,0
|
|
20240318,193100,139551714,522,522,522,522,0
|
|
20240318,193000,139551714,522,522,522,522,0
|
|
20240318,192900,139551714,522,522,522,522,0
|
|
20240318,192800,139551714,522,522,522,522,0
|
|
20240318,192700,139551714,522,522,522,522,0
|
|
20240318,192600,139551714,522,522,522,522,0
|
|
20240318,192500,139551714,522,522,522,522,0
|
|
20240318,192400,139551714,522,522,522,522,0
|
|
20240318,192300,139551714,522,522,522,522,0
|
|
20240318,192200,139551714,522,522,522,522,0
|
|
20240318,192100,139551714,522,522,522,522,0
|
|
20240318,192000,139551714,522,522,522,522,0
|
|
20240318,191900,139551714,522,522,522,522,0
|
|
20240318,191800,139551714,522,522,522,522,0
|
|
20240318,191700,139551714,522,522,522,522,8773
|
|
20240318,191600,139551714,522,522,522,522,0
|
|
20240318,191500,139551714,522,522,522,522,0
|
|
20240318,191400,139551714,522,522,522,522,0
|
|
20240318,191300,139551714,522,522,522,522,0
|
|
20240318,191200,139551714,522,522,522,522,0
|
|
20240318,191100,139551714,522,522,522,522,0
|
|
20240318,191000,139551714,522,522,522,522,0
|
|
20240318,190900,139551714,522,522,522,522,0
|
|
20240318,190800,139551714,522,522,522,522,0
|
|
20240318,190700,139551714,522,522,522,522,0
|
|
20240318,190600,139551714,522,522,522,522,0
|
|
20240318,190500,139551714,522,522,522,522,0
|
|
20240318,190400,139551714,522,522,522,522,0
|
|
20240318,190300,139551714,522,522,522,522,0
|
|
20240318,190200,139551714,522,522,522,522,0
|
|
20240318,190100,139551714,522,522,522,522,0
|
|
20240318,190000,139551714,522,522,522,522,0
|
|
20240318,185900,139551714,522,522,522,522,0
|
|
20240318,185800,139551714,522,522,522,522,0
|
|
20240318,185700,139551714,522,522,522,522,0
|
|
20240318,185600,139551714,522,522,522,522,0
|
|
20240318,185500,139551714,522,522,522,522,0
|
|
20240318,185400,139551714,522,522,522,522,0
|
|
20240318,185300,139551714,522,522,522,522,0
|
|
20240318,185200,139551714,522,522,522,522,0
|
|
20240318,185100,139551714,522,522,522,522,0
|
|
20240318,185000,139551714,522,522,522,522,0
|
|
20240318,184900,139551714,522,522,522,522,0
|
|
20240318,184800,139551714,522,522,522,522,0
|
|
20240318,184700,139551714,522,522,522,522,8773
|
|
20240318,184600,139551714,522,522,522,522,0
|
|
20240318,184500,139551714,522,522,522,522,0
|
|
20240318,184400,139551714,522,522,522,522,0
|
|
20240318,184300,139551714,522,522,522,522,0
|
|
20240318,184200,139551714,522,522,522,522,0
|
|
20240318,184100,139551714,522,522,522,522,0
|
|
20240318,184000,139551714,522,522,522,522,0
|
|
20240318,183900,139551714,522,522,522,522,0
|
|
20240318,183800,139551714,522,522,522,522,0
|
|
20240318,183700,139551714,522,522,522,522,0
|
|
20240318,183600,139551714,522,522,522,522,0
|
|
20240318,183500,139551714,522,522,522,522,0
|
|
20240318,183400,139551714,522,522,522,522,0
|
|
20240318,183300,139551714,522,522,522,522,0
|
|
20240318,183200,139551714,522,522,522,522,0
|
|
20240318,183100,139551714,522,522,522,522,0
|
|
20240318,183000,139551714,522,522,522,522,0
|
|
20240318,182900,139551714,522,522,522,522,0
|
|
20240318,182800,139551714,522,522,522,522,0
|
|
20240318,182700,139551714,522,522,522,522,0
|
|
20240318,182600,139551714,522,522,522,522,0
|
|
20240318,182500,139551714,522,522,522,522,0
|
|
20240318,182400,139551714,522,522,522,522,0
|
|
20240318,182300,139551714,522,522,522,522,0
|
|
20240318,182200,139551714,522,522,522,522,0
|
|
20240318,182100,139551714,522,522,522,522,0
|
|
20240318,182000,139551714,522,522,522,522,0
|
|
20240318,181900,139551714,522,522,522,522,0
|
|
20240318,181800,139551714,522,522,522,522,0
|
|
20240318,181700,139551714,522,522,522,522,8773
|
|
20240318,181600,139551714,522,522,522,522,0
|
|
20240318,181500,139551714,522,522,522,522,0
|
|
20240318,181400,139551714,522,522,522,522,0
|
|
20240318,181300,139551714,522,522,522,522,0
|
|
20240318,181200,139551714,522,522,522,522,0
|
|
20240318,181100,139551714,522,522,522,522,0
|
|
20240318,181000,139551714,522,522,522,522,0
|
|
20240318,180900,139551714,522,522,522,522,0
|
|
20240318,180800,139551714,522,522,522,522,0
|
|
20240318,180700,139551714,522,522,522,522,0
|
|
20240318,180600,139551714,522,522,522,522,0
|
|
20240318,180500,139551714,522,522,522,522,0
|
|
20240318,180400,139551714,522,522,522,522,0
|
|
20240318,180300,139551714,522,522,522,522,0
|
|
20240318,180200,139551714,522,522,522,522,0
|
|
20240318,180100,139551714,522,522,522,522,0
|
|
20240318,180000,139551714,522,522,522,522,0
|
|
20240318,175900,139551714,522,522,522,522,0
|
|
20240318,175800,139551714,522,522,522,522,0
|
|
20240318,175700,139551714,522,522,522,522,0
|
|
20240318,175600,139551714,522,522,522,522,0
|
|
20240318,175500,139551714,522,522,522,522,0
|
|
20240318,175400,139551714,522,522,522,522,0
|
|
20240318,175300,139551714,522,522,522,522,0
|
|
20240318,175200,139551714,522,522,522,522,0
|
|
20240318,175100,139551714,522,522,522,522,0
|
|
20240318,175000,139551714,522,522,522,522,0
|
|
20240318,174900,139551714,522,522,522,522,0
|
|
20240318,174800,139551714,522,522,522,522,0
|
|
20240318,174700,139551714,522,522,522,522,8773
|
|
20240318,174600,139551714,522,522,522,522,0
|
|
20240318,174500,139551714,522,522,522,522,0
|
|
20240318,174400,139551714,522,522,522,522,0
|
|
20240318,174300,139551714,522,522,522,522,0
|
|
20240318,174200,139551714,522,522,522,522,0
|
|
20240318,174100,139551714,522,522,522,522,0
|
|
20240318,174000,139551714,522,522,522,522,0
|
|
20240318,173900,139551714,522,522,522,522,0
|
|
20240318,173800,139551714,522,522,522,522,0
|
|
20240318,173700,139551714,522,522,522,522,0
|
|
20240318,173600,139551714,522,522,522,522,0
|
|
20240318,173500,139551714,522,522,522,522,0
|
|
20240318,173400,139551714,522,522,522,522,0
|
|
20240318,173300,139551714,522,522,522,522,0
|
|
20240318,173200,139551714,522,522,522,522,0
|
|
20240318,173100,139551714,522,522,522,522,0
|
|
20240318,173000,139551714,522,522,522,522,0
|
|
20240318,172900,139551714,522,522,522,522,0
|
|
20240318,172800,139551714,522,522,522,522,0
|
|
20240318,172700,139551714,522,522,522,522,0
|
|
20240318,172600,139551714,522,522,522,522,0
|
|
20240318,172500,139551714,522,522,522,522,0
|
|
20240318,172400,139551714,522,522,522,522,0
|
|
20240318,172300,139551714,522,522,522,522,0
|
|
20240318,172200,139551714,522,522,522,522,0
|
|
20240318,172100,139551714,522,522,522,522,0
|
|
20240318,172000,139551714,522,522,522,522,0
|
|
20240318,171900,139551714,522,522,522,522,0
|
|
20240318,171800,139551714,522,522,522,522,0
|
|
20240318,171700,139551714,522,522,522,522,8773
|
|
20240318,171600,139551714,522,522,522,522,0
|
|
20240318,171500,139551714,522,522,522,522,0
|
|
20240318,171400,139551714,522,522,522,522,0
|
|
20240318,171300,139551714,522,522,522,522,0
|
|
20240318,171200,139551714,522,522,522,522,0
|
|
20240318,171100,139551714,522,522,522,522,0
|
|
20240318,171000,139551714,522,522,522,522,0
|
|
20240318,170900,139551714,522,522,522,522,0
|
|
20240318,170800,139551714,522,522,522,522,0
|
|
20240318,170700,139551714,522,522,522,522,0
|
|
20240318,170600,139551714,522,522,522,522,0
|
|
20240318,170500,139551714,522,522,522,522,0
|
|
20240318,170400,139551714,522,522,522,522,0
|
|
20240318,170300,139551714,522,522,522,522,0
|
|
20240318,170200,139551714,522,522,522,522,0
|
|
20240318,170100,139551714,522,522,522,522,0
|
|
20240318,170000,139551714,522,522,522,522,0
|
|
20240318,165900,139551714,522,522,522,522,0
|
|
20240318,165800,139551714,522,522,522,522,0
|
|
20240318,165700,139551714,522,522,522,522,0
|
|
20240318,165600,139551714,522,522,522,522,0
|
|
20240318,165500,139551714,522,522,522,522,0
|
|
20240318,165400,139551714,522,522,522,522,0
|
|
20240318,165300,139551714,522,522,522,522,0
|
|
20240318,165200,139551714,522,522,522,522,0
|
|
20240318,165100,139551714,522,522,522,522,0
|
|
20240318,165000,139551714,522,522,522,522,0
|
|
20240318,164900,139551714,522,522,522,522,0
|
|
20240318,164800,139551714,522,522,522,522,0
|
|
20240318,164700,139551714,522,522,522,522,8773
|
|
20240318,164600,139551714,522,522,522,522,0
|
|
20240318,164500,139551714,522,522,522,522,0
|
|
20240318,164400,139551714,522,522,522,522,0
|
|
20240318,164300,139551714,522,522,522,522,0
|
|
20240318,164200,139551714,522,522,522,522,0
|
|
20240318,164100,139551714,522,522,522,522,0
|
|
20240318,164000,139551714,522,522,522,522,0
|
|
20240318,163900,139551714,522,522,522,522,0
|
|
20240318,163800,139551714,522,522,522,522,0
|
|
20240318,163700,139551714,522,522,522,522,0
|
|
20240318,163600,139551714,522,522,522,522,0
|
|
20240318,163500,139551714,522,522,522,522,0
|
|
20240318,163400,139551714,522,522,522,522,0
|
|
20240318,163300,139551714,522,522,522,522,0
|
|
20240318,163200,139551714,522,522,522,522,0
|
|
20240318,163100,139551714,522,522,522,522,0
|
|
20240318,163000,139551714,522,522,522,522,0
|
|
20240318,162900,139551714,522,522,522,522,0
|
|
20240318,162800,139551714,522,522,522,522,0
|
|
20240318,162700,139551714,522,522,522,522,0
|
|
20240318,162600,139551714,522,522,522,522,0
|
|
20240318,162500,139551714,522,522,522,522,0
|
|
20240318,162400,139551714,522,522,522,522,0
|
|
20240318,162300,139551714,522,522,522,522,0
|
|
20240318,162200,139551714,522,522,522,522,0
|
|
20240318,162100,139551714,522,522,522,522,0
|
|
20240318,162000,139551714,522,522,522,522,0
|
|
20240318,161900,139551714,522,522,522,522,0
|
|
20240318,161800,139551714,522,522,522,522,0
|
|
20240318,161700,139551714,522,522,522,522,8773
|
|
20240318,161600,139551714,522,522,522,522,0
|
|
20240318,161500,139551714,522,522,522,522,0
|
|
20240318,161400,139551714,522,522,522,522,0
|
|
20240318,161300,139551714,522,522,522,522,0
|
|
20240318,161200,139551714,522,522,522,522,0
|
|
20240318,161100,139551714,522,522,522,522,0
|
|
20240318,161000,139551714,522,522,522,522,0
|
|
20240318,160900,139551714,522,522,522,522,0
|
|
20240318,160800,139551714,522,522,522,522,0
|
|
20240318,160700,139551714,522,522,522,522,0
|
|
20240318,160600,139551714,522,522,522,522,0
|
|
20240318,160500,139551714,522,522,522,522,0
|
|
20240318,160400,139551714,522,522,522,522,0
|
|
20240318,160300,139551714,522,522,522,522,0
|
|
20240318,160200,139551714,522,522,522,522,0
|
|
20240318,160100,139551714,522,522,522,522,0
|
|
20240318,160000,139551714,522,522,522,522,0
|
|
20240318,155900,139551714,522,522,522,522,0
|
|
20240318,155800,139551714,522,522,522,522,0
|
|
20240318,155700,139551714,522,522,522,522,0
|
|
20240318,155600,139551714,522,522,522,522,0
|
|
20240318,155500,139551714,522,522,522,522,0
|
|
20240318,155400,139551714,522,522,522,522,0
|
|
20240318,155300,139551714,522,522,522,522,0
|
|
20240318,155200,139551714,522,522,522,522,0
|
|
20240318,155100,139551714,522,522,522,522,0
|
|
20240318,155000,139551714,522,522,522,522,0
|
|
20240318,154900,139551714,522,522,522,522,0
|
|
20240318,154800,139551714,522,522,522,522,0
|
|
20240318,154700,139551714,522,522,522,522,8773
|
|
20240318,154600,139551714,522,522,522,522,0
|
|
20240318,154500,139551714,522,522,522,522,0
|
|
20240318,154400,139551714,522,522,522,522,0
|
|
20240318,154300,139551714,522,522,522,522,0
|
|
20240318,154200,139551714,522,522,522,522,0
|
|
20240318,154100,139551714,522,522,522,522,0
|
|
20240318,154000,139551714,522,522,522,522,0
|
|
20240318,153900,139551714,522,522,522,522,0
|
|
20240318,153800,139551714,522,522,522,522,0
|
|
20240318,153700,139551714,522,522,522,522,0
|
|
20240318,153600,139551714,522,522,522,522,0
|
|
20240318,153500,139551714,522,522,522,522,0
|
|
20240318,153400,139551714,522,522,522,522,0
|
|
20240318,153300,139551714,522,522,522,522,0
|
|
20240318,153200,139551714,522,522,522,522,0
|
|
20240318,153100,139551714,522,522,522,522,0
|
|
20240318,153000,139551714,522,522,522,522,8773
|
|
20240318,152900,134972208,524,524,524,524,0
|
|
20240318,152800,134972208,524,524,524,524,0
|
|
20240318,152700,134972208,524,524,524,524,0
|
|
20240318,152600,134972208,524,524,524,524,0
|
|
20240318,152500,134972208,524,524,524,524,0
|
|
20240318,152400,134972208,524,524,524,524,0
|
|
20240318,152300,134972208,524,524,524,524,0
|
|
20240318,152200,134972208,524,524,524,524,0
|
|
20240318,152100,134972208,524,524,524,524,0
|
|
20240318,152000,134972208,524,524,524,524,0
|
|
20240318,151900,134972208,524,523,524,523,37
|
|
20240318,151800,134952852,523,523,523,523,1
|
|
20240318,151700,134952329,524,524,524,524,0
|
|
20240318,151600,134952329,524,524,524,524,1
|
|
20240318,151500,134951805,524,524,524,524,373
|
|
20240318,151400,134756353,523,523,523,523,0
|
|
20240318,151300,134756353,523,523,523,523,0
|
|
20240318,151200,134756353,523,523,523,523,0
|
|
20240318,151100,134756353,523,524,524,523,310
|
|
20240318,151000,134594213,524,524,524,524,0
|
|
20240318,150900,134594213,524,524,524,524,0
|
|
20240318,150800,134594213,524,524,524,524,37
|
|
20240318,150700,134574825,524,524,524,524,0
|
|
20240318,150600,134574825,524,524,524,524,0
|
|
20240318,150500,134574825,524,524,524,524,0
|
|
20240318,150400,134574825,524,524,524,524,0
|
|
20240318,150300,134574825,524,524,524,524,10
|
|
20240318,150200,134569585,523,524,524,523,14
|
|
20240318,150100,134562259,524,524,524,524,312
|
|
20240318,150000,134398771,522,522,522,522,22
|
|
20240318,145900,134387287,525,525,525,525,103
|
|
20240318,145800,134333212,525,525,525,525,0
|
|
20240318,145700,134333212,525,525,525,525,0
|
|
20240318,145600,134333212,525,525,525,525,0
|
|
20240318,145500,134333212,525,525,525,525,0
|
|
20240318,145400,134333212,525,524,525,524,101
|
|
20240318,145300,134280287,524,523,524,523,1168
|
|
20240318,145200,133668373,522,522,522,522,899
|
|
20240318,145100,133199095,521,521,521,521,0
|
|
20240318,145000,133199095,521,521,521,521,0
|
|
20240318,144900,133199095,521,520,521,520,7762
|
|
20240318,144800,129156203,521,522,522,521,1528
|
|
20240318,144700,128360090,523,523,523,523,0
|
|
20240318,144600,128360090,523,523,523,523,3
|
|
20240318,144500,128358521,523,523,523,523,0
|
|
20240318,144400,128358521,523,523,523,523,118
|
|
20240318,144300,128296807,521,521,521,521,0
|
|
20240318,144200,128296807,521,521,521,521,2
|
|
20240318,144100,128295765,521,521,521,521,2997
|
|
20240318,144000,126734328,521,521,521,521,0
|
|
20240318,143900,126734328,521,521,521,521,46
|
|
20240318,143800,126710362,521,521,521,521,0
|
|
20240318,143700,126710362,521,524,524,521,117
|
|
20240318,143600,126649105,524,524,524,524,19
|
|
20240318,143500,126639149,524,524,524,524,0
|
|
20240318,143400,126639149,524,524,524,524,2778
|
|
20240318,143300,125183477,524,524,524,524,0
|
|
20240318,143200,125183477,524,524,524,524,22
|
|
20240318,143100,125171949,521,521,521,521,1
|
|
20240318,143000,125171428,521,521,521,521,0
|
|
20240318,142900,125171428,521,521,521,521,3838
|
|
20240318,142800,123171830,521,523,523,521,594
|
|
20240318,142700,122861671,524,524,524,524,0
|
|
20240318,142600,122861671,524,524,524,524,0
|
|
20240318,142500,122861671,524,524,524,524,0
|
|
20240318,142400,122861671,524,524,524,524,5
|
|
20240318,142300,122859051,525,525,525,525,37
|
|
20240318,142200,122839626,525,525,525,525,1
|
|
20240318,142100,122839101,525,525,525,525,0
|
|
20240318,142000,122839101,525,525,525,525,0
|
|
20240318,141900,122839101,525,525,525,525,37
|
|
20240318,141800,122819676,525,525,525,525,0
|
|
20240318,141700,122819676,525,525,525,525,0
|
|
20240318,141600,122819676,525,525,525,525,0
|
|
20240318,141500,122819676,525,525,525,525,0
|
|
20240318,141400,122819676,525,525,525,525,0
|
|
20240318,141300,122819676,525,525,525,525,37
|
|
20240318,141200,122800251,525,525,525,525,0
|
|
20240318,141100,122800251,525,525,525,525,0
|
|
20240318,141000,122800251,525,525,525,525,0
|
|
20240318,140900,122800251,525,525,525,525,0
|
|
20240318,140800,122800251,525,525,525,525,0
|
|
20240318,140700,122800251,525,522,525,522,7
|
|
20240318,140600,122796591,522,522,522,522,200
|
|
20240318,140500,122692191,522,524,524,522,700
|
|
20240318,140400,122326623,525,525,525,525,0
|
|
20240318,140300,122326623,525,525,525,525,37
|
|
20240318,140200,122307198,525,525,525,525,170
|
|
20240318,140100,122217948,525,525,525,525,2000
|
|
20240318,140000,121167948,525,525,525,525,2904
|
|
20240318,135900,119643348,525,524,525,524,1000
|
|
20240318,135800,119118411,524,524,524,524,0
|
|
20240318,135700,119118411,524,524,524,524,2945
|
|
20240318,135600,117575231,524,524,524,524,0
|
|
20240318,135500,117575231,524,524,524,524,68
|
|
20240318,135400,117539599,524,524,524,524,0
|
|
20240318,135300,117539599,524,524,524,524,1000
|
|
20240318,135200,117015599,524,524,524,524,0
|
|
20240318,135100,117015599,524,524,524,524,0
|
|
20240318,135000,117015599,524,524,524,524,0
|
|
20240318,134900,117015599,524,524,524,524,2
|
|
20240318,134800,117014551,524,524,524,524,37
|
|
20240318,134700,116995163,524,524,524,524,0
|
|
20240318,134600,116995163,524,524,524,524,0
|
|
20240318,134500,116995163,524,524,524,524,0
|
|
20240318,134400,116995163,524,524,524,524,0
|
|
20240318,134300,116995163,524,524,524,524,0
|
|
20240318,134200,116995163,524,524,524,524,3
|
|
20240318,134100,116993591,523,523,523,523,0
|
|
20240318,134000,116993591,523,523,523,523,0
|
|
20240318,133900,116993591,523,523,523,523,0
|
|
20240318,133800,116993591,523,523,523,523,0
|
|
20240318,133700,116993591,523,523,523,523,0
|
|
20240318,133600,116993591,523,523,523,523,0
|
|
20240318,133500,116993591,523,523,523,523,0
|
|
20240318,133400,116993591,523,523,523,523,29
|
|
20240318,133300,116978424,523,523,523,523,197
|
|
20240318,133200,116875393,523,523,523,523,1000
|
|
20240318,133100,116352393,524,524,524,524,0
|
|
20240318,133000,116352393,524,524,524,524,1
|
|
20240318,132900,116351869,524,524,524,524,0
|
|
20240318,132800,116351869,524,524,524,524,0
|
|
20240318,132700,116351869,524,524,524,524,18
|
|
20240318,132600,116342437,525,525,525,525,0
|
|
20240318,132500,116342437,525,525,525,525,1
|
|
20240318,132400,116341912,524,524,524,524,0
|
|
20240318,132300,116341912,524,524,524,524,0
|
|
20240318,132200,116341912,524,524,524,524,0
|
|
20240318,132100,116341912,524,524,524,524,519
|
|
20240318,132000,116069956,524,524,524,524,0
|
|
20240318,131900,116069956,524,524,524,524,18
|
|
20240318,131800,116060524,524,524,524,524,0
|
|
20240318,131700,116060524,524,524,524,524,227
|
|
20240318,131600,115941576,524,524,524,524,0
|
|
20240318,131500,115941576,524,523,524,523,1734
|
|
20240318,131400,115033194,523,523,523,523,284
|
|
20240318,131300,114884662,524,524,524,524,0
|
|
20240318,131200,114884662,524,524,524,524,0
|
|
20240318,131100,114884662,524,524,524,524,0
|
|
20240318,131000,114884662,524,523,524,523,2
|
|
20240318,130900,114883615,523,523,523,523,24
|
|
20240318,130800,114871063,524,523,524,523,2500
|
|
20240318,130700,113561082,522,522,522,522,0
|
|
20240318,130600,113561082,522,522,522,522,19
|
|
20240318,130500,113551164,521,521,521,521,40
|
|
20240318,130400,113530324,522,522,522,522,0
|
|
20240318,130300,113530324,522,522,522,522,0
|
|
20240318,130200,113530324,522,522,522,522,0
|
|
20240318,130100,113530324,522,522,522,522,0
|
|
20240318,130000,113530324,522,522,522,522,0
|
|
20240318,125900,113530324,522,522,522,522,0
|
|
20240318,125800,113530324,522,522,522,522,0
|
|
20240318,125700,113530324,522,522,522,522,1
|
|
20240318,125600,113529802,522,522,522,522,0
|
|
20240318,125500,113529802,522,522,523,522,75
|
|
20240318,125400,113490610,522,522,522,522,0
|
|
20240318,125300,113490610,522,522,522,522,0
|
|
20240318,125200,113490610,522,522,522,522,18
|
|
20240318,125100,113481214,523,523,523,523,0
|
|
20240318,125000,113481214,523,523,523,523,0
|
|
20240318,124900,113481214,523,523,523,523,0
|
|
20240318,124800,113481214,523,523,523,523,0
|
|
20240318,124700,113481214,523,523,523,523,0
|
|
20240318,124600,113481214,523,523,523,523,0
|
|
20240318,124500,113481214,523,523,523,523,1
|
|
20240318,124400,113480691,523,523,523,523,1
|
|
20240318,124300,113480168,523,523,523,523,1
|
|
20240318,124200,113479645,520,520,520,520,0
|
|
20240318,124100,113479645,520,521,521,520,20000
|
|
20240318,124000,103078729,521,522,522,521,446
|
|
20240318,123900,102846353,521,521,521,521,0
|
|
20240318,123800,102846353,521,521,521,521,0
|
|
20240318,123700,102846353,521,521,521,521,0
|
|
20240318,123600,102846353,521,521,521,521,0
|
|
20240318,123500,102846353,521,521,521,521,0
|
|
20240318,123400,102846353,521,521,521,521,0
|
|
20240318,123300,102846353,521,522,522,521,5000
|
|
20240318,123200,100241041,522,522,522,522,0
|
|
20240318,123100,100241041,522,522,522,522,0
|
|
20240318,123000,100241041,522,522,522,522,0
|
|
20240318,122900,100241041,522,522,522,522,0
|
|
20240318,122800,100241041,522,522,522,522,0
|
|
20240318,122700,100241041,522,522,522,522,0
|
|
20240318,122600,100241041,522,522,522,522,0
|
|
20240318,122500,100241041,522,522,522,522,0
|
|
20240318,122400,100241041,522,522,522,522,0
|
|
20240318,122300,100241041,522,522,522,522,0
|
|
20240318,122200,100241041,522,522,522,522,0
|
|
20240318,122100,100241041,522,522,522,522,0
|
|
20240318,122000,100241041,522,522,522,522,202
|
|
20240318,121900,100135597,522,522,522,522,0
|
|
20240318,121800,100135597,522,522,522,522,0
|
|
20240318,121700,100135597,522,522,522,522,0
|
|
20240318,121600,100135597,522,522,522,522,27
|
|
20240318,121500,100121503,523,523,523,523,52
|
|
20240318,121400,100094307,522,522,522,521,21
|
|
20240318,121300,100083364,523,523,523,523,1
|
|
20240318,121200,100082841,522,523,523,522,3
|
|
20240318,121100,100081274,522,523,524,522,8
|
|
20240318,121000,100077092,524,524,524,524,601
|
|
20240318,120900,99762168,524,522,524,522,7
|
|
20240318,120800,99758503,524,523,524,521,1014
|
|
20240318,120700,99229463,523,524,524,523,3
|
|
20240318,120600,99227893,523,523,523,523,20
|
|
20240318,120500,99217433,521,521,521,521,208
|
|
20240318,120400,99109065,521,521,521,521,3
|
|
20240318,120300,99107502,523,523,523,523,0
|
|
20240318,120200,99107502,523,523,523,523,0
|
|
20240318,120100,99107502,523,523,523,523,0
|
|
20240318,120000,99107502,523,523,523,523,0
|
|
20240318,115900,99107502,523,523,523,523,0
|
|
20240318,115800,99107502,523,523,523,523,0
|
|
20240318,115700,99107502,523,523,523,522,95
|
|
20240318,115600,99057896,524,523,524,523,6
|
|
20240318,115500,99054757,524,524,524,524,0
|
|
20240318,115400,99054757,524,524,524,524,0
|
|
20240318,115300,99054757,524,524,524,524,0
|
|
20240318,115200,99054757,524,524,524,524,0
|
|
20240318,115100,99054757,524,521,524,521,159
|
|
20240318,115000,98971905,521,521,521,521,82
|
|
20240318,114900,98929183,520,520,520,520,0
|
|
20240318,114800,98929183,520,520,520,520,0
|
|
20240318,114700,98929183,520,520,520,520,0
|
|
20240318,114600,98929183,520,520,520,520,400
|
|
20240318,114500,98721183,521,521,521,521,0
|
|
20240318,114400,98721183,521,521,521,521,0
|
|
20240318,114300,98721183,521,521,521,521,0
|
|
20240318,114200,98721183,521,521,521,521,0
|
|
20240318,114100,98721183,521,521,521,521,3
|
|
20240318,114000,98719620,521,520,521,520,4
|
|
20240318,113900,98717537,520,520,520,520,1334
|
|
20240318,113800,98023857,520,521,521,520,1312
|
|
20240318,113700,97341426,521,521,521,521,19
|
|
20240318,113600,97331527,521,521,521,521,0
|
|
20240318,113500,97331527,521,521,521,521,984
|
|
20240318,113400,96818863,521,521,521,521,50
|
|
20240318,113300,96792813,523,523,523,523,0
|
|
20240318,113200,96792813,523,522,523,522,20
|
|
20240318,113100,96782363,522,522,522,522,5
|
|
20240318,113000,96779753,520,520,520,520,1026
|
|
20240318,112900,96246233,520,520,520,520,2
|
|
20240318,112800,96245193,520,520,520,520,572
|
|
20240318,112700,95947753,520,520,520,520,1112
|
|
20240318,112600,95369513,520,520,520,519,2629
|
|
20240318,112500,94004205,520,521,521,520,2188
|
|
20240318,112400,92866379,520,520,520,520,0
|
|
20240318,112300,92866379,520,520,520,520,10
|
|
20240318,112200,92861179,524,524,524,524,0
|
|
20240318,112100,92861179,524,524,524,524,0
|
|
20240318,112000,92861179,524,524,524,524,0
|
|
20240318,111900,92861179,524,524,524,524,0
|
|
20240318,111800,92861179,524,524,524,524,0
|
|
20240318,111700,92861179,524,524,524,524,0
|
|
20240318,111600,92861179,524,524,524,524,0
|
|
20240318,111500,92861179,524,524,524,524,0
|
|
20240318,111400,92861179,524,524,524,524,2
|
|
20240318,111300,92860131,524,524,524,524,0
|
|
20240318,111200,92860131,524,524,524,524,0
|
|
20240318,111100,92860131,524,519,524,518,5002
|
|
20240318,111000,90266164,520,520,520,520,2510
|
|
20240318,110900,88960964,520,520,520,520,0
|
|
20240318,110800,88960964,520,520,520,520,10000
|
|
20240318,110700,83760964,520,522,522,520,30000
|
|
20240318,110600,68143189,525,525,525,525,0
|
|
20240318,110500,68143189,525,525,525,525,0
|
|
20240318,110400,68143189,525,525,525,525,0
|
|
20240318,110300,68143189,525,525,525,525,3
|
|
20240318,110200,68141614,525,525,525,525,0
|
|
20240318,110100,68141614,525,525,525,525,0
|
|
20240318,110000,68141614,525,525,525,525,0
|
|
20240318,105900,68141614,525,525,525,525,0
|
|
20240318,105800,68141614,525,525,525,525,0
|
|
20240318,105700,68141614,525,525,525,525,1
|
|
20240318,105600,68141089,525,525,525,525,0
|
|
20240318,105500,68141089,525,525,525,525,0
|
|
20240318,105400,68141089,525,525,525,525,0
|
|
20240318,105300,68141089,525,525,525,525,2
|
|
20240318,105200,68140039,522,522,522,522,0
|
|
20240318,105100,68140039,522,523,523,522,5000
|
|
20240318,105000,65530035,523,523,523,523,0
|
|
20240318,104900,65530035,523,523,523,523,1010
|
|
20240318,104800,65001805,523,523,523,523,500
|
|
20240318,104700,64740305,525,525,525,525,0
|
|
20240318,104600,64740305,525,523,525,523,4799
|
|
20240318,104500,62230426,523,523,523,523,0
|
|
20240318,104400,62230426,523,523,523,523,0
|
|
20240318,104300,62230426,523,523,523,523,0
|
|
20240318,104200,62230426,523,524,524,523,500
|
|
20240318,104100,61968644,525,525,525,525,0
|
|
20240318,104000,61968644,525,525,525,525,209
|
|
20240318,103900,61858919,526,526,526,526,18
|
|
20240318,103800,61849451,526,526,526,526,207
|
|
20240318,103700,61740569,526,526,526,526,0
|
|
20240318,103600,61740569,526,526,526,526,0
|
|
20240318,103500,61740569,526,527,527,526,49
|
|
20240318,103400,61714756,526,526,526,526,0
|
|
20240318,103300,61714756,526,526,526,526,5
|
|
20240318,103200,61712126,527,527,527,527,0
|
|
20240318,103100,61712126,527,527,527,527,0
|
|
20240318,103000,61712126,527,527,527,527,0
|
|
20240318,102900,61712126,527,527,527,527,13
|
|
20240318,102800,61705275,527,527,527,527,0
|
|
20240318,102700,61705275,527,527,527,527,518
|
|
20240318,102600,61432289,528,528,528,528,1000
|
|
20240318,102500,60904289,528,528,528,528,0
|
|
20240318,102400,60904289,528,528,528,528,3
|
|
20240318,102300,60902705,526,527,527,526,9
|
|
20240318,102200,60897969,528,528,528,528,1
|
|
20240318,102100,60897441,529,529,529,529,0
|
|
20240318,102000,60897441,529,529,529,529,0
|
|
20240318,101900,60897441,529,529,529,529,0
|
|
20240318,101800,60897441,529,529,529,529,0
|
|
20240318,101700,60897441,529,529,529,529,0
|
|
20240318,101600,60897441,529,529,529,529,0
|
|
20240318,101500,60897441,529,529,529,529,0
|
|
20240318,101400,60897441,529,528,529,528,1401
|
|
20240318,101300,60157612,529,527,529,527,1041
|
|
20240318,101200,59608063,529,529,529,528,159
|
|
20240318,101100,59524010,529,527,529,527,8398
|
|
20240318,101000,55091647,527,527,527,527,0
|
|
20240318,100900,55091647,527,527,527,527,8
|
|
20240318,100800,55087431,528,528,528,528,0
|
|
20240318,100700,55087431,528,527,528,527,871
|
|
20240318,100600,54628413,527,527,527,527,38
|
|
20240318,100500,54608387,527,527,527,527,2
|
|
20240318,100400,54607333,527,527,527,527,8
|
|
20240318,100300,54603117,528,528,528,528,110
|
|
20240318,100200,54545037,528,526,528,526,1712
|
|
20240318,100100,53643662,526,526,526,526,5
|
|
20240318,100000,53641032,526,526,526,526,37
|
|
20240318,095900,53621570,526,526,526,526,2
|
|
20240318,095800,53620518,525,525,525,525,17450
|
|
20240318,095700,44459268,525,525,525,525,19
|
|
20240318,095600,44449293,526,526,526,526,0
|
|
20240318,095500,44449293,526,524,526,524,43
|
|
20240318,095400,44426759,525,525,525,525,1076
|
|
20240318,095300,43861859,524,524,524,524,0
|
|
20240318,095200,43861859,524,524,524,524,1
|
|
20240318,095100,43861335,524,524,524,524,0
|
|
20240318,095000,43861335,524,524,524,524,0
|
|
20240318,094900,43861335,524,524,524,524,0
|
|
20240318,094800,43861335,524,524,524,524,0
|
|
20240318,094700,43861335,524,525,525,524,60
|
|
20240318,094600,43829876,526,526,526,526,137
|
|
20240318,094500,43757814,526,526,526,526,38
|
|
20240318,094400,43737826,525,525,525,525,0
|
|
20240318,094300,43737826,525,525,525,525,0
|
|
20240318,094200,43737826,525,525,525,525,3500
|
|
20240318,094100,41900326,525,525,525,525,3295
|
|
20240318,094000,40170451,525,524,525,524,6324
|
|
20240318,093900,36851851,525,524,525,524,2
|
|
20240318,093800,36850802,525,525,525,525,0
|
|
20240318,093700,36850802,525,525,525,525,37
|
|
20240318,093600,36831377,525,525,525,525,300
|
|
20240318,093500,36673877,525,525,525,525,0
|
|
20240318,093400,36673877,525,525,525,525,0
|
|
20240318,093300,36673877,525,525,525,525,13380
|
|
20240318,093200,29649377,527,527,527,527,0
|
|
20240318,093100,29649377,527,526,527,525,31
|
|
20240318,093000,29633093,528,522,528,521,4100
|
|
20240318,092900,27486472,522,522,522,522,100
|
|
20240318,092800,27434272,523,523,523,523,37
|
|
20240318,092700,27414921,523,522,523,522,8
|
|
20240318,092600,27410741,521,521,521,521,3000
|
|
20240318,092500,25847741,521,523,523,521,1831
|
|
20240318,092400,24893740,523,523,523,523,10
|
|
20240318,092300,24888510,522,521,522,521,3012
|
|
20240318,092200,23319246,521,522,522,521,5088
|
|
20240318,092100,20668310,522,522,522,522,1500
|
|
20240318,092000,19885310,523,524,524,523,3028
|
|
20240318,091900,18301638,525,523,526,522,10140
|
|
20240318,091800,12996841,523,524,524,523,4328
|
|
20240318,091700,10732297,523,524,524,523,1801
|
|
20240318,091600,9790273,524,523,524,523,302
|
|
20240318,091500,9632325,523,523,523,523,2
|
|
20240318,091400,9631279,520,523,523,520,8000
|
|
20240318,091300,5460771,523,523,523,523,100
|
|
20240318,091200,5408471,522,522,522,522,0
|
|
20240318,091100,5408471,522,523,523,522,6900
|
|
20240318,091000,1806670,522,522,522,522,0
|
|
20240318,090900,1806670,522,522,522,522,0
|
|
20240318,090800,1806670,522,522,523,522,488
|
|
20240318,090700,1551696,521,520,521,520,232
|
|
20240318,090600,1430902,520,521,521,520,419
|
|
20240318,090500,1212618,521,521,521,521,3
|
|
20240318,090400,1211055,520,520,520,520,10
|
|
20240318,090300,1205855,520,521,521,520,57
|
|
20240318,090200,1176159,521,521,521,521,50
|
|
20240318,090100,1150109,521,522,523,521,403
|
|
20240318,090000,940141,521,520,521,520,1807
|