740 lines
32 KiB
CSV
740 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,211700,230561594,516,516,516,516,996
|
|
20240320,211600,230561594,516,516,516,516,0
|
|
20240320,211500,230561594,516,516,516,516,0
|
|
20240320,211400,230561594,516,516,516,516,0
|
|
20240320,211300,230561594,516,516,516,516,0
|
|
20240320,211200,230561594,516,516,516,516,0
|
|
20240320,211100,230561594,516,516,516,516,0
|
|
20240320,211000,230561594,516,516,516,516,0
|
|
20240320,210900,230561594,516,516,516,516,0
|
|
20240320,210800,230561594,516,516,516,516,0
|
|
20240320,210700,230561594,516,516,516,516,0
|
|
20240320,210600,230561594,516,516,516,516,0
|
|
20240320,210500,230561594,516,516,516,516,0
|
|
20240320,210400,230561594,516,516,516,516,0
|
|
20240320,210300,230561594,516,516,516,516,0
|
|
20240320,210200,230561594,516,516,516,516,0
|
|
20240320,210100,230561594,516,516,516,516,0
|
|
20240320,210000,230561594,516,516,516,516,0
|
|
20240320,205900,230561594,516,516,516,516,0
|
|
20240320,205800,230561594,516,516,516,516,0
|
|
20240320,205700,230561594,516,516,516,516,0
|
|
20240320,205600,230561594,516,516,516,516,0
|
|
20240320,205500,230561594,516,516,516,516,0
|
|
20240320,205400,230561594,516,516,516,516,0
|
|
20240320,205300,230561594,516,516,516,516,0
|
|
20240320,205200,230561594,516,516,516,516,0
|
|
20240320,205100,230561594,516,516,516,516,0
|
|
20240320,205000,230561594,516,516,516,516,0
|
|
20240320,204900,230561594,516,516,516,516,0
|
|
20240320,204800,230561594,516,516,516,516,0
|
|
20240320,204700,230561594,516,516,516,516,996
|
|
20240320,204600,230561594,516,516,516,516,0
|
|
20240320,204500,230561594,516,516,516,516,0
|
|
20240320,204400,230561594,516,516,516,516,0
|
|
20240320,204300,230561594,516,516,516,516,0
|
|
20240320,204200,230561594,516,516,516,516,0
|
|
20240320,204100,230561594,516,516,516,516,0
|
|
20240320,204000,230561594,516,516,516,516,0
|
|
20240320,203900,230561594,516,516,516,516,0
|
|
20240320,203800,230561594,516,516,516,516,0
|
|
20240320,203700,230561594,516,516,516,516,0
|
|
20240320,203600,230561594,516,516,516,516,0
|
|
20240320,203500,230561594,516,516,516,516,0
|
|
20240320,203400,230561594,516,516,516,516,0
|
|
20240320,203300,230561594,516,516,516,516,0
|
|
20240320,203200,230561594,516,516,516,516,0
|
|
20240320,203100,230561594,516,516,516,516,0
|
|
20240320,203000,230561594,516,516,516,516,0
|
|
20240320,202900,230561594,516,516,516,516,0
|
|
20240320,202800,230561594,516,516,516,516,0
|
|
20240320,202700,230561594,516,516,516,516,0
|
|
20240320,202600,230561594,516,516,516,516,0
|
|
20240320,202500,230561594,516,516,516,516,0
|
|
20240320,202400,230561594,516,516,516,516,0
|
|
20240320,202300,230561594,516,516,516,516,0
|
|
20240320,202200,230561594,516,516,516,516,0
|
|
20240320,202100,230561594,516,516,516,516,0
|
|
20240320,202000,230561594,516,516,516,516,0
|
|
20240320,201900,230561594,516,516,516,516,0
|
|
20240320,201800,230561594,516,516,516,516,0
|
|
20240320,201700,230561594,516,516,516,516,996
|
|
20240320,201600,230561594,516,516,516,516,0
|
|
20240320,201500,230561594,516,516,516,516,0
|
|
20240320,201400,230561594,516,516,516,516,0
|
|
20240320,201300,230561594,516,516,516,516,0
|
|
20240320,201200,230561594,516,516,516,516,0
|
|
20240320,201100,230561594,516,516,516,516,0
|
|
20240320,201000,230561594,516,516,516,516,0
|
|
20240320,200900,230561594,516,516,516,516,0
|
|
20240320,200800,230561594,516,516,516,516,0
|
|
20240320,200700,230561594,516,516,516,516,0
|
|
20240320,200600,230561594,516,516,516,516,0
|
|
20240320,200500,230561594,516,516,516,516,0
|
|
20240320,200400,230561594,516,516,516,516,0
|
|
20240320,200300,230561594,516,516,516,516,0
|
|
20240320,200200,230561594,516,516,516,516,0
|
|
20240320,200100,230561594,516,516,516,516,0
|
|
20240320,200000,230561594,516,516,516,516,0
|
|
20240320,195900,230561594,516,516,516,516,0
|
|
20240320,195800,230561594,516,516,516,516,0
|
|
20240320,195700,230561594,516,516,516,516,0
|
|
20240320,195600,230561594,516,516,516,516,0
|
|
20240320,195500,230561594,516,516,516,516,0
|
|
20240320,195400,230561594,516,516,516,516,0
|
|
20240320,195300,230561594,516,516,516,516,0
|
|
20240320,195200,230561594,516,516,516,516,0
|
|
20240320,195100,230561594,516,516,516,516,0
|
|
20240320,195000,230561594,516,516,516,516,0
|
|
20240320,194900,230561594,516,516,516,516,0
|
|
20240320,194800,230561594,516,516,516,516,0
|
|
20240320,194700,230561594,516,516,516,516,996
|
|
20240320,194600,230561594,516,516,516,516,0
|
|
20240320,194500,230561594,516,516,516,516,0
|
|
20240320,194400,230561594,516,516,516,516,0
|
|
20240320,194300,230561594,516,516,516,516,0
|
|
20240320,194200,230561594,516,516,516,516,0
|
|
20240320,194100,230561594,516,516,516,516,0
|
|
20240320,194000,230561594,516,516,516,516,0
|
|
20240320,193900,230561594,516,516,516,516,0
|
|
20240320,193800,230561594,516,516,516,516,0
|
|
20240320,193700,230561594,516,516,516,516,0
|
|
20240320,193600,230561594,516,516,516,516,0
|
|
20240320,193500,230561594,516,516,516,516,0
|
|
20240320,193400,230561594,516,516,516,516,0
|
|
20240320,193300,230561594,516,516,516,516,0
|
|
20240320,193200,230561594,516,516,516,516,0
|
|
20240320,193100,230561594,516,516,516,516,0
|
|
20240320,193000,230561594,516,516,516,516,0
|
|
20240320,192900,230561594,516,516,516,516,0
|
|
20240320,192800,230561594,516,516,516,516,0
|
|
20240320,192700,230561594,516,516,516,516,0
|
|
20240320,192600,230561594,516,516,516,516,0
|
|
20240320,192500,230561594,516,516,516,516,0
|
|
20240320,192400,230561594,516,516,516,516,0
|
|
20240320,192300,230561594,516,516,516,516,0
|
|
20240320,192200,230561594,516,516,516,516,0
|
|
20240320,192100,230561594,516,516,516,516,0
|
|
20240320,192000,230561594,516,516,516,516,0
|
|
20240320,191900,230561594,516,516,516,516,0
|
|
20240320,191800,230561594,516,516,516,516,0
|
|
20240320,191700,230561594,516,516,516,516,996
|
|
20240320,191600,230561594,516,516,516,516,0
|
|
20240320,191500,230561594,516,516,516,516,0
|
|
20240320,191400,230561594,516,516,516,516,0
|
|
20240320,191300,230561594,516,516,516,516,0
|
|
20240320,191200,230561594,516,516,516,516,0
|
|
20240320,191100,230561594,516,516,516,516,0
|
|
20240320,191000,230561594,516,516,516,516,0
|
|
20240320,190900,230561594,516,516,516,516,0
|
|
20240320,190800,230561594,516,516,516,516,0
|
|
20240320,190700,230561594,516,516,516,516,0
|
|
20240320,190600,230561594,516,516,516,516,0
|
|
20240320,190500,230561594,516,516,516,516,0
|
|
20240320,190400,230561594,516,516,516,516,0
|
|
20240320,190300,230561594,516,516,516,516,0
|
|
20240320,190200,230561594,516,516,516,516,0
|
|
20240320,190100,230561594,516,516,516,516,0
|
|
20240320,190000,230561594,516,516,516,516,0
|
|
20240320,185900,230561594,516,516,516,516,0
|
|
20240320,185800,230561594,516,516,516,516,0
|
|
20240320,185700,230561594,516,516,516,516,0
|
|
20240320,185600,230561594,516,516,516,516,0
|
|
20240320,185500,230561594,516,516,516,516,0
|
|
20240320,185400,230561594,516,516,516,516,0
|
|
20240320,185300,230561594,516,516,516,516,0
|
|
20240320,185200,230561594,516,516,516,516,0
|
|
20240320,185100,230561594,516,516,516,516,0
|
|
20240320,185000,230561594,516,516,516,516,0
|
|
20240320,184900,230561594,516,516,516,516,0
|
|
20240320,184800,230561594,516,516,516,516,0
|
|
20240320,184700,230561594,516,516,516,516,996
|
|
20240320,184600,230561594,516,516,516,516,0
|
|
20240320,184500,230561594,516,516,516,516,0
|
|
20240320,184400,230561594,516,516,516,516,0
|
|
20240320,184300,230561594,516,516,516,516,0
|
|
20240320,184200,230561594,516,516,516,516,0
|
|
20240320,184100,230561594,516,516,516,516,0
|
|
20240320,184000,230561594,516,516,516,516,0
|
|
20240320,183900,230561594,516,516,516,516,0
|
|
20240320,183800,230561594,516,516,516,516,0
|
|
20240320,183700,230561594,516,516,516,516,0
|
|
20240320,183600,230561594,516,516,516,516,0
|
|
20240320,183500,230561594,516,516,516,516,0
|
|
20240320,183400,230561594,516,516,516,516,0
|
|
20240320,183300,230561594,516,516,516,516,0
|
|
20240320,183200,230561594,516,516,516,516,0
|
|
20240320,183100,230561594,516,516,516,516,0
|
|
20240320,183000,230561594,516,516,516,516,0
|
|
20240320,182900,230561594,516,516,516,516,0
|
|
20240320,182800,230561594,516,516,516,516,0
|
|
20240320,182700,230561594,516,516,516,516,0
|
|
20240320,182600,230561594,516,516,516,516,0
|
|
20240320,182500,230561594,516,516,516,516,0
|
|
20240320,182400,230561594,516,516,516,516,0
|
|
20240320,182300,230561594,516,516,516,516,0
|
|
20240320,182200,230561594,516,516,516,516,0
|
|
20240320,182100,230561594,516,516,516,516,0
|
|
20240320,182000,230561594,516,516,516,516,0
|
|
20240320,181900,230561594,516,516,516,516,0
|
|
20240320,181800,230561594,516,516,516,516,0
|
|
20240320,181700,230561594,516,516,516,516,996
|
|
20240320,181600,230561594,516,516,516,516,0
|
|
20240320,181500,230561594,516,516,516,516,0
|
|
20240320,181400,230561594,516,516,516,516,0
|
|
20240320,181300,230561594,516,516,516,516,0
|
|
20240320,181200,230561594,516,516,516,516,0
|
|
20240320,181100,230561594,516,516,516,516,0
|
|
20240320,181000,230561594,516,516,516,516,0
|
|
20240320,180900,230561594,516,516,516,516,0
|
|
20240320,180800,230561594,516,516,516,516,0
|
|
20240320,180700,230561594,516,516,516,516,0
|
|
20240320,180600,230561594,516,516,516,516,0
|
|
20240320,180500,230561594,516,516,516,516,0
|
|
20240320,180400,230561594,516,516,516,516,0
|
|
20240320,180300,230561594,516,516,516,516,0
|
|
20240320,180200,230561594,516,516,516,516,0
|
|
20240320,180100,230561594,516,516,516,516,0
|
|
20240320,180000,230561594,516,516,516,516,0
|
|
20240320,175900,230561594,516,516,516,516,0
|
|
20240320,175800,230561594,516,516,516,516,0
|
|
20240320,175700,230561594,516,516,516,516,0
|
|
20240320,175600,230561594,516,516,516,516,0
|
|
20240320,175500,230561594,516,516,516,516,0
|
|
20240320,175400,230561594,516,516,516,516,0
|
|
20240320,175300,230561594,516,516,516,516,0
|
|
20240320,175200,230561594,516,516,516,516,0
|
|
20240320,175100,230561594,516,516,516,516,0
|
|
20240320,175000,230561594,516,516,516,516,0
|
|
20240320,174900,230561594,516,516,516,516,0
|
|
20240320,174800,230561594,516,516,516,516,0
|
|
20240320,174700,230561594,516,516,516,516,996
|
|
20240320,174600,230561594,516,516,516,516,0
|
|
20240320,174500,230561594,516,516,516,516,0
|
|
20240320,174400,230561594,516,516,516,516,0
|
|
20240320,174300,230561594,516,516,516,516,0
|
|
20240320,174200,230561594,516,516,516,516,0
|
|
20240320,174100,230561594,516,516,516,516,0
|
|
20240320,174000,230561594,516,516,516,516,0
|
|
20240320,173900,230561594,516,516,516,516,0
|
|
20240320,173800,230561594,516,516,516,516,0
|
|
20240320,173700,230561594,516,516,516,516,0
|
|
20240320,173600,230561594,516,516,516,516,0
|
|
20240320,173500,230561594,516,516,516,516,0
|
|
20240320,173400,230561594,516,516,516,516,0
|
|
20240320,173300,230561594,516,516,516,516,0
|
|
20240320,173200,230561594,516,516,516,516,0
|
|
20240320,173100,230561594,516,516,516,516,0
|
|
20240320,173000,230561594,516,516,516,516,0
|
|
20240320,172900,230561594,516,516,516,516,0
|
|
20240320,172800,230561594,516,516,516,516,0
|
|
20240320,172700,230561594,516,516,516,516,0
|
|
20240320,172600,230561594,516,516,516,516,0
|
|
20240320,172500,230561594,516,516,516,516,0
|
|
20240320,172400,230561594,516,516,516,516,0
|
|
20240320,172300,230561594,516,516,516,516,0
|
|
20240320,172200,230561594,516,516,516,516,0
|
|
20240320,172100,230561594,516,516,516,516,0
|
|
20240320,172000,230561594,516,516,516,516,0
|
|
20240320,171900,230561594,516,516,516,516,0
|
|
20240320,171800,230561594,516,516,516,516,0
|
|
20240320,171700,230561594,516,516,516,516,996
|
|
20240320,171600,230561594,516,516,516,516,0
|
|
20240320,171500,230561594,516,516,516,516,0
|
|
20240320,171400,230561594,516,516,516,516,0
|
|
20240320,171300,230561594,516,516,516,516,0
|
|
20240320,171200,230561594,516,516,516,516,0
|
|
20240320,171100,230561594,516,516,516,516,0
|
|
20240320,171000,230561594,516,516,516,516,0
|
|
20240320,170900,230561594,516,516,516,516,0
|
|
20240320,170800,230561594,516,516,516,516,0
|
|
20240320,170700,230561594,516,516,516,516,0
|
|
20240320,170600,230561594,516,516,516,516,0
|
|
20240320,170500,230561594,516,516,516,516,0
|
|
20240320,170400,230561594,516,516,516,516,0
|
|
20240320,170300,230561594,516,516,516,516,0
|
|
20240320,170200,230561594,516,516,516,516,0
|
|
20240320,170100,230561594,516,516,516,516,0
|
|
20240320,170000,230561594,516,516,516,516,0
|
|
20240320,165900,230561594,516,516,516,516,0
|
|
20240320,165800,230561594,516,516,516,516,0
|
|
20240320,165700,230561594,516,516,516,516,0
|
|
20240320,165600,230561594,516,516,516,516,0
|
|
20240320,165500,230561594,516,516,516,516,0
|
|
20240320,165400,230561594,516,516,516,516,0
|
|
20240320,165300,230561594,516,516,516,516,0
|
|
20240320,165200,230561594,516,516,516,516,0
|
|
20240320,165100,230561594,516,516,516,516,0
|
|
20240320,165000,230561594,516,516,516,516,0
|
|
20240320,164900,230561594,516,516,516,516,0
|
|
20240320,164800,230561594,516,516,516,516,0
|
|
20240320,164700,230561594,516,516,516,516,996
|
|
20240320,164600,230561594,516,516,516,516,0
|
|
20240320,164500,230561594,516,516,516,516,0
|
|
20240320,164400,230561594,516,516,516,516,0
|
|
20240320,164300,230561594,516,516,516,516,0
|
|
20240320,164200,230561594,516,516,516,516,0
|
|
20240320,164100,230561594,516,516,516,516,0
|
|
20240320,164000,230561594,516,516,516,516,0
|
|
20240320,163900,230561594,516,516,516,516,0
|
|
20240320,163800,230561594,516,516,516,516,0
|
|
20240320,163700,230561594,516,516,516,516,0
|
|
20240320,163600,230561594,516,516,516,516,0
|
|
20240320,163500,230561594,516,516,516,516,0
|
|
20240320,163400,230561594,516,516,516,516,0
|
|
20240320,163300,230561594,516,516,516,516,0
|
|
20240320,163200,230561594,516,516,516,516,0
|
|
20240320,163100,230561594,516,516,516,516,0
|
|
20240320,163000,230561594,516,516,516,516,0
|
|
20240320,162900,230561594,516,516,516,516,0
|
|
20240320,162800,230561594,516,516,516,516,0
|
|
20240320,162700,230561594,516,516,516,516,0
|
|
20240320,162600,230561594,516,516,516,516,0
|
|
20240320,162500,230561594,516,516,516,516,0
|
|
20240320,162400,230561594,516,516,516,516,0
|
|
20240320,162300,230561594,516,516,516,516,0
|
|
20240320,162200,230561594,516,516,516,516,0
|
|
20240320,162100,230561594,516,516,516,516,0
|
|
20240320,162000,230561594,516,516,516,516,0
|
|
20240320,161900,230561594,516,516,516,516,0
|
|
20240320,161800,230561594,516,516,516,516,0
|
|
20240320,161700,230561594,516,516,516,516,996
|
|
20240320,161600,230561594,516,516,516,516,0
|
|
20240320,161500,230561594,516,516,516,516,0
|
|
20240320,161400,230561594,516,516,516,516,0
|
|
20240320,161300,230561594,516,516,516,516,0
|
|
20240320,161200,230561594,516,516,516,516,0
|
|
20240320,161100,230561594,516,516,516,516,0
|
|
20240320,161000,230561594,516,516,516,516,0
|
|
20240320,160900,230561594,516,516,516,516,0
|
|
20240320,160800,230561594,516,516,516,516,0
|
|
20240320,160700,230561594,516,516,516,516,0
|
|
20240320,160600,230561594,516,516,516,516,0
|
|
20240320,160500,230561594,516,516,516,516,0
|
|
20240320,160400,230561594,516,516,516,516,0
|
|
20240320,160300,230561594,516,516,516,516,0
|
|
20240320,160200,230561594,516,516,516,516,0
|
|
20240320,160100,230561594,516,516,516,516,0
|
|
20240320,160000,230561594,516,516,516,516,0
|
|
20240320,155900,230561594,516,516,516,516,0
|
|
20240320,155800,230561594,516,516,516,516,0
|
|
20240320,155700,230561594,516,516,516,516,0
|
|
20240320,155600,230561594,516,516,516,516,0
|
|
20240320,155500,230561594,516,516,516,516,0
|
|
20240320,155400,230561594,516,516,516,516,0
|
|
20240320,155300,230561594,516,516,516,516,0
|
|
20240320,155200,230561594,516,516,516,516,0
|
|
20240320,155100,230561594,516,516,516,516,0
|
|
20240320,155000,230561594,516,516,516,516,0
|
|
20240320,154900,230561594,516,516,516,516,0
|
|
20240320,154800,230561594,516,516,516,516,0
|
|
20240320,154700,230561594,516,516,516,516,996
|
|
20240320,154600,230561594,516,516,516,516,0
|
|
20240320,154500,230561594,516,516,516,516,0
|
|
20240320,154400,230561594,516,516,516,516,0
|
|
20240320,154300,230561594,516,516,516,516,0
|
|
20240320,154200,230561594,516,516,516,516,0
|
|
20240320,154100,230561594,516,516,516,516,0
|
|
20240320,154000,230561594,516,516,516,516,0
|
|
20240320,153900,230561594,516,516,516,516,0
|
|
20240320,153800,230561594,516,516,516,516,0
|
|
20240320,153700,230561594,516,516,516,516,0
|
|
20240320,153600,230561594,516,516,516,516,0
|
|
20240320,153500,230561594,516,516,516,516,0
|
|
20240320,153400,230561594,516,516,516,516,0
|
|
20240320,153300,230561594,516,516,516,516,0
|
|
20240320,153200,230561594,516,516,516,516,0
|
|
20240320,153100,230561594,516,516,516,516,0
|
|
20240320,153000,230561594,516,516,516,516,996
|
|
20240320,152900,230047658,515,515,515,515,0
|
|
20240320,152800,230047658,515,515,515,515,0
|
|
20240320,152700,230047658,515,515,515,515,0
|
|
20240320,152600,230047658,515,515,515,515,0
|
|
20240320,152500,230047658,515,515,515,515,0
|
|
20240320,152400,230047658,515,515,515,515,0
|
|
20240320,152300,230047658,515,515,515,515,0
|
|
20240320,152200,230047658,515,515,515,515,0
|
|
20240320,152100,230047658,515,515,515,515,0
|
|
20240320,152000,230047658,515,515,515,515,0
|
|
20240320,151900,230047658,515,515,515,515,0
|
|
20240320,151800,230047658,515,515,515,515,515
|
|
20240320,151700,229782433,514,514,514,514,5641
|
|
20240320,151600,226882959,515,514,515,514,124
|
|
20240320,151500,226819161,515,515,515,515,546
|
|
20240320,151400,226537971,515,515,515,515,84
|
|
20240320,151300,226494711,514,514,514,514,0
|
|
20240320,151200,226494711,514,514,514,514,0
|
|
20240320,151100,226494711,514,514,514,514,2700
|
|
20240320,151000,225106911,514,514,514,514,0
|
|
20240320,150900,225106911,514,514,514,514,0
|
|
20240320,150800,225106911,514,515,515,514,1742
|
|
20240320,150700,224210764,515,515,515,515,4729
|
|
20240320,150600,221775329,515,515,515,515,0
|
|
20240320,150500,221775329,515,515,515,515,50
|
|
20240320,150400,221749579,516,516,516,516,4
|
|
20240320,150300,221747515,515,515,515,515,1790
|
|
20240320,150200,220825665,516,516,516,516,0
|
|
20240320,150100,220825665,516,516,516,516,2
|
|
20240320,150000,220824633,516,516,516,516,1
|
|
20240320,145900,220824117,515,515,516,515,41
|
|
20240320,145800,220803001,516,516,516,516,340
|
|
20240320,145700,220627561,516,515,516,515,6081
|
|
20240320,145600,217495844,515,514,515,514,42394
|
|
20240320,145500,195669067,514,514,514,514,0
|
|
20240320,145400,195669067,514,514,514,514,0
|
|
20240320,145300,195669067,514,514,514,514,0
|
|
20240320,145200,195669067,514,514,514,514,0
|
|
20240320,145100,195669067,514,514,514,514,100
|
|
20240320,145000,195617667,514,514,514,514,60
|
|
20240320,144900,195586827,513,513,513,513,0
|
|
20240320,144800,195586827,513,513,513,513,34
|
|
20240320,144700,195569385,513,513,513,513,0
|
|
20240320,144600,195569385,513,513,513,513,1564
|
|
20240320,144500,194767053,514,514,514,514,1
|
|
20240320,144400,194766539,514,514,514,514,194
|
|
20240320,144300,194666823,514,514,514,514,0
|
|
20240320,144200,194666823,514,514,514,514,1
|
|
20240320,144100,194666309,513,513,513,513,0
|
|
20240320,144000,194666309,513,513,513,513,0
|
|
20240320,143900,194666309,513,514,514,513,94
|
|
20240320,143800,194618027,514,514,514,514,0
|
|
20240320,143700,194618027,514,514,514,514,0
|
|
20240320,143600,194618027,514,514,514,514,0
|
|
20240320,143500,194618027,514,514,514,514,152
|
|
20240320,143400,194539899,514,514,514,514,587
|
|
20240320,143300,194238181,515,514,515,514,58
|
|
20240320,143200,194208368,515,514,515,514,2896
|
|
20240320,143100,192719823,514,514,514,513,106
|
|
20240320,143000,192665342,514,514,514,514,400
|
|
20240320,142900,192459742,514,514,514,514,1969
|
|
20240320,142800,191447676,513,513,513,513,0
|
|
20240320,142700,191447676,513,513,513,513,134
|
|
20240320,142600,191378934,513,513,513,513,454
|
|
20240320,142500,191146032,513,513,513,513,34
|
|
20240320,142400,191128590,514,514,514,514,1613
|
|
20240320,142300,190299508,514,514,514,514,39
|
|
20240320,142200,190279462,514,514,514,514,138
|
|
20240320,142100,190208530,514,514,514,514,5
|
|
20240320,142000,190205960,514,514,514,514,0
|
|
20240320,141900,190205960,514,514,514,514,37
|
|
20240320,141800,190186942,515,515,515,515,12
|
|
20240320,141700,190180762,515,515,515,515,0
|
|
20240320,141600,190180762,515,515,515,515,0
|
|
20240320,141500,190180762,515,515,515,515,0
|
|
20240320,141400,190180762,515,515,515,515,0
|
|
20240320,141300,190180762,515,515,515,515,3
|
|
20240320,141200,190179217,514,514,514,514,24
|
|
20240320,141100,190166881,513,513,513,513,0
|
|
20240320,141000,190166881,513,513,513,513,0
|
|
20240320,140900,190166881,513,513,513,513,0
|
|
20240320,140800,190166881,513,513,513,513,34
|
|
20240320,140700,190149439,514,514,514,514,1
|
|
20240320,140600,190148925,515,515,515,515,0
|
|
20240320,140500,190148925,515,515,515,515,1
|
|
20240320,140400,190148410,513,513,513,513,0
|
|
20240320,140300,190148410,513,513,513,513,0
|
|
20240320,140200,190148410,513,513,513,513,0
|
|
20240320,140100,190148410,513,513,513,513,34
|
|
20240320,140000,190130968,514,514,514,514,0
|
|
20240320,135900,190130968,514,514,514,514,10
|
|
20240320,135800,190125828,514,514,514,514,1
|
|
20240320,135700,190125314,514,514,514,514,8
|
|
20240320,135600,190121202,514,514,514,514,0
|
|
20240320,135500,190121202,514,514,514,514,0
|
|
20240320,135400,190121202,514,514,514,514,0
|
|
20240320,135300,190121202,514,513,514,513,857
|
|
20240320,135200,189681560,513,513,513,513,0
|
|
20240320,135100,189681560,513,513,513,513,0
|
|
20240320,135000,189681560,513,513,513,513,401
|
|
20240320,134900,189475847,513,515,515,513,726
|
|
20240320,134800,189103403,516,516,516,516,0
|
|
20240320,134700,189103403,516,516,516,516,1
|
|
20240320,134600,189102887,516,516,516,516,50
|
|
20240320,134500,189077087,516,516,516,516,1
|
|
20240320,134400,189076571,516,516,516,516,0
|
|
20240320,134300,189076571,516,516,516,516,0
|
|
20240320,134200,189076571,516,516,516,516,1
|
|
20240320,134100,189076055,517,517,517,517,1
|
|
20240320,134000,189075538,516,516,516,516,2
|
|
20240320,133900,189074506,516,516,516,516,2
|
|
20240320,133800,189073474,517,517,517,517,0
|
|
20240320,133700,189073474,517,514,517,514,48
|
|
20240320,133600,189048750,514,514,514,514,1670
|
|
20240320,133500,188190370,514,514,514,514,3
|
|
20240320,133400,188188828,514,514,514,514,29
|
|
20240320,133300,188173922,515,515,515,515,0
|
|
20240320,133200,188173922,515,515,515,515,5000
|
|
20240320,133100,185598922,517,516,517,516,200
|
|
20240320,133000,185495625,517,517,517,517,0
|
|
20240320,132900,185495625,517,517,517,517,0
|
|
20240320,132800,185495625,517,517,517,517,0
|
|
20240320,132700,185495625,517,517,517,517,0
|
|
20240320,132600,185495625,517,517,517,517,1
|
|
20240320,132500,185495108,517,515,517,515,1800
|
|
20240320,132400,184565821,515,515,515,515,0
|
|
20240320,132300,184565821,515,515,515,515,0
|
|
20240320,132200,184565821,515,515,515,515,3
|
|
20240320,132100,184564276,515,516,516,515,72
|
|
20240320,132000,184527195,515,515,515,515,250
|
|
20240320,131900,184398445,516,515,516,515,136
|
|
20240320,131800,184328403,514,514,514,514,0
|
|
20240320,131700,184328403,514,514,514,514,0
|
|
20240320,131600,184328403,514,514,514,514,1911
|
|
20240320,131500,183346149,514,514,514,514,0
|
|
20240320,131400,183346149,514,514,514,514,0
|
|
20240320,131300,183346149,514,514,514,514,3
|
|
20240320,131200,183344607,514,513,514,513,1904
|
|
20240320,131100,182367854,513,513,513,513,8
|
|
20240320,131000,182363750,513,513,513,513,0
|
|
20240320,130900,182363750,513,512,513,512,14606
|
|
20240320,130800,174885477,512,512,512,512,2200
|
|
20240320,130700,173759077,512,512,512,512,1
|
|
20240320,130600,173758565,512,512,512,512,454
|
|
20240320,130500,173526117,512,515,515,511,44297
|
|
20240320,130400,150835248,514,514,514,514,34
|
|
20240320,130300,150817772,515,515,515,515,0
|
|
20240320,130200,150817772,515,515,515,515,0
|
|
20240320,130100,150817772,515,515,515,515,50
|
|
20240320,130000,150792022,515,515,515,515,0
|
|
20240320,125900,150792022,515,515,515,515,0
|
|
20240320,125800,150792022,515,515,515,515,17
|
|
20240320,125700,150783267,515,515,515,515,0
|
|
20240320,125600,150783267,515,515,515,515,0
|
|
20240320,125500,150783267,515,515,515,515,2
|
|
20240320,125400,150782237,513,513,513,513,0
|
|
20240320,125300,150782237,513,514,514,513,35
|
|
20240320,125200,150764281,515,515,515,515,1
|
|
20240320,125100,150763766,513,513,513,513,501
|
|
20240320,125000,150506753,513,513,513,513,0
|
|
20240320,124900,150506753,513,513,513,513,0
|
|
20240320,124800,150506753,513,513,513,513,0
|
|
20240320,124700,150506753,513,513,513,513,20
|
|
20240320,124600,150496493,513,513,513,513,55
|
|
20240320,124500,150468278,513,513,513,513,0
|
|
20240320,124400,150468278,513,513,513,513,6
|
|
20240320,124300,150465200,512,513,513,512,1501
|
|
20240320,124200,149696687,513,513,513,513,1
|
|
20240320,124100,149696174,513,513,513,513,0
|
|
20240320,124000,149696174,513,513,513,513,1409
|
|
20240320,123900,148973357,513,513,513,513,0
|
|
20240320,123800,148973357,513,513,513,513,2000
|
|
20240320,123700,147947357,513,516,516,513,971
|
|
20240320,123600,147449095,516,516,516,516,15
|
|
20240320,123500,147441355,515,515,515,515,0
|
|
20240320,123400,147441355,515,515,515,515,0
|
|
20240320,123300,147441355,515,515,515,514,17
|
|
20240320,123200,147432603,515,515,515,515,1
|
|
20240320,123100,147432088,514,514,514,514,404
|
|
20240320,123000,147224432,514,515,515,514,15
|
|
20240320,122900,147216711,515,514,515,514,14
|
|
20240320,122800,147209503,514,514,514,514,17
|
|
20240320,122700,147200765,514,514,514,514,178
|
|
20240320,122600,147109273,514,514,514,514,2958
|
|
20240320,122500,145588861,517,517,517,517,0
|
|
20240320,122400,145588861,517,517,517,517,0
|
|
20240320,122300,145588861,517,517,517,517,0
|
|
20240320,122200,145588861,517,517,517,517,0
|
|
20240320,122100,145588861,517,517,517,517,20
|
|
20240320,122000,145578521,517,517,517,517,20
|
|
20240320,121900,145568181,517,517,517,517,0
|
|
20240320,121800,145568181,517,517,517,517,2
|
|
20240320,121700,145567147,513,517,517,513,402
|
|
20240320,121600,145360889,513,513,513,513,0
|
|
20240320,121500,145360889,513,515,515,513,38
|
|
20240320,121400,145341387,516,516,516,516,0
|
|
20240320,121300,145341387,516,516,516,516,0
|
|
20240320,121200,145341387,516,516,516,516,96
|
|
20240320,121100,145291851,516,516,516,516,0
|
|
20240320,121000,145291851,516,516,516,516,1
|
|
20240320,120900,145291335,515,515,515,515,0
|
|
20240320,120800,145291335,515,515,515,515,96
|
|
20240320,120700,145241895,514,514,514,514,20
|
|
20240320,120600,145231615,515,515,515,515,0
|
|
20240320,120500,145231615,515,515,515,515,0
|
|
20240320,120400,145231615,515,515,515,515,1
|
|
20240320,120300,145231100,513,514,514,513,758
|
|
20240320,120200,144842196,513,513,513,513,0
|
|
20240320,120100,144842196,513,513,513,513,1
|
|
20240320,120000,144841683,513,513,513,513,0
|
|
20240320,115900,144841683,513,513,513,513,34
|
|
20240320,115800,144824241,515,515,515,515,0
|
|
20240320,115700,144824241,515,515,515,515,197
|
|
20240320,115600,144722786,515,515,515,515,0
|
|
20240320,115500,144722786,515,515,515,515,0
|
|
20240320,115400,144722786,515,515,515,515,0
|
|
20240320,115300,144722786,515,515,515,515,1
|
|
20240320,115200,144722271,517,517,517,517,0
|
|
20240320,115100,144722271,517,517,517,517,0
|
|
20240320,115000,144722271,517,517,517,517,0
|
|
20240320,114900,144722271,517,517,517,517,800
|
|
20240320,114800,144308671,517,517,517,517,800
|
|
20240320,114700,143895071,517,517,517,517,0
|
|
20240320,114600,143895071,517,517,517,517,0
|
|
20240320,114500,143895071,517,517,517,517,0
|
|
20240320,114400,143895071,517,517,517,517,0
|
|
20240320,114300,143895071,517,517,517,517,3
|
|
20240320,114200,143893520,517,513,517,512,15217
|
|
20240320,114100,136102140,512,512,512,512,0
|
|
20240320,114000,136102140,512,514,514,512,24103
|
|
20240320,113900,123741196,518,518,518,518,10
|
|
20240320,113800,123736016,518,518,518,518,0
|
|
20240320,113700,123736016,518,518,518,518,0
|
|
20240320,113600,123736016,518,514,518,514,122
|
|
20240320,113500,123672953,513,513,513,513,0
|
|
20240320,113400,123672953,513,513,513,513,0
|
|
20240320,113300,123672953,513,513,513,513,0
|
|
20240320,113200,123672953,513,514,514,513,5189
|
|
20240320,113100,121010986,513,513,513,513,110
|
|
20240320,113000,120954556,513,514,514,513,134
|
|
20240320,112900,120885789,516,516,516,516,0
|
|
20240320,112800,120885789,516,516,516,516,0
|
|
20240320,112700,120885789,516,516,516,516,2364
|
|
20240320,112600,119665965,516,516,516,516,0
|
|
20240320,112500,119665965,516,514,516,514,25
|
|
20240320,112400,119653113,514,514,514,514,1500
|
|
20240320,112300,118882113,515,515,515,515,2200
|
|
20240320,112200,117749113,515,515,515,515,1
|
|
20240320,112100,117748598,513,513,513,513,0
|
|
20240320,112000,117748598,513,513,513,513,0
|
|
20240320,111900,117748598,513,513,513,513,0
|
|
20240320,111800,117748598,513,513,513,513,0
|
|
20240320,111700,117748598,513,513,513,513,0
|
|
20240320,111600,117748598,513,513,513,513,65
|
|
20240320,111500,117715253,512,512,512,512,18
|
|
20240320,111400,117706037,513,513,513,513,1
|
|
20240320,111300,117705524,512,513,513,512,24
|
|
20240320,111200,117693216,513,513,513,513,196
|
|
20240320,111100,117592668,513,513,513,513,0
|
|
20240320,111000,117592668,513,513,513,513,0
|
|
20240320,110900,117592668,513,513,513,513,10
|
|
20240320,110800,117587538,512,512,512,512,34
|
|
20240320,110700,117570130,512,512,512,512,0
|
|
20240320,110600,117570130,512,515,515,512,64
|
|
20240320,110500,117537307,515,515,515,515,0
|
|
20240320,110400,117537307,515,515,515,515,0
|
|
20240320,110300,117537307,515,515,515,515,0
|
|
20240320,110200,117537307,515,515,515,515,0
|
|
20240320,110100,117537307,515,514,515,514,103
|
|
20240320,110000,117484362,513,513,513,513,1
|
|
20240320,105900,117483849,512,512,512,510,11200
|
|
20240320,105800,111769083,514,513,514,513,2926
|
|
20240320,105700,110265725,512,511,512,511,18
|
|
20240320,105600,110256510,513,513,513,513,1300
|
|
20240320,105500,109589610,513,510,513,510,3162
|
|
20240320,105400,107976987,510,510,510,510,0
|
|
20240320,105300,107976987,510,512,512,510,4090
|
|
20240320,105200,105888137,512,512,512,512,0
|
|
20240320,105100,105888137,512,513,513,512,73
|
|
20240320,105000,105850691,513,513,513,513,1000
|
|
20240320,104900,105337691,512,513,513,512,1029
|
|
20240320,104800,104810289,513,513,513,513,1467
|
|
20240320,104700,104057718,513,513,513,513,1700
|
|
20240320,104600,103185618,513,513,513,513,0
|
|
20240320,104500,103185618,513,513,513,513,50
|
|
20240320,104400,103159968,513,513,513,513,0
|
|
20240320,104300,103159968,513,513,513,513,1000
|
|
20240320,104200,102646968,513,513,513,511,4072
|
|
20240320,104100,100558172,513,513,514,513,1969
|
|
20240320,104000,99548074,513,512,513,512,342
|
|
20240320,103900,99372642,510,512,512,510,16301
|
|
20240320,103800,91058858,511,510,511,510,5045
|
|
20240320,103700,88484863,511,513,513,511,16470
|
|
20240320,103600,80054436,512,513,513,512,2672
|
|
20240320,103500,78683701,514,513,514,513,1110
|
|
20240320,103400,78113271,513,514,514,512,32739
|
|
20240320,103300,61312850,514,514,514,514,0
|
|
20240320,103200,61312850,514,514,514,514,939
|
|
20240320,103100,60830204,514,515,515,514,10
|
|
20240320,103000,60825055,515,514,515,514,547
|
|
20240320,102900,60543892,514,514,514,514,1
|
|
20240320,102800,60543378,514,514,514,514,200
|
|
20240320,102700,60440578,514,514,514,514,0
|
|
20240320,102600,60440578,514,514,514,514,34
|
|
20240320,102500,60423102,514,515,515,514,533
|
|
20240320,102400,60149107,515,516,516,515,5104
|
|
20240320,102300,57520347,515,515,515,515,1
|
|
20240320,102200,57519832,515,515,515,515,0
|
|
20240320,102100,57519832,515,516,516,515,130
|
|
20240320,102000,57452881,516,516,516,516,16
|
|
20240320,101900,57444625,517,515,517,515,271
|
|
20240320,101800,57304789,516,515,516,515,5836
|
|
20240320,101700,54297195,516,516,516,515,203
|
|
20240320,101600,54192449,516,516,516,515,54
|
|
20240320,101500,54164586,516,516,516,515,49
|
|
20240320,101400,54139303,516,516,516,516,50
|
|
20240320,101300,54113503,515,515,515,515,300
|
|
20240320,101200,53959003,515,516,516,515,20002
|
|
20240320,101100,43653079,517,517,517,517,0
|
|
20240320,101000,43653079,517,517,517,517,284
|
|
20240320,100900,43506251,517,517,517,517,0
|
|
20240320,100800,43506251,517,517,517,517,0
|
|
20240320,100700,43506251,517,517,517,517,0
|
|
20240320,100600,43506251,517,517,517,517,0
|
|
20240320,100500,43506251,517,517,517,517,716
|
|
20240320,100400,43136079,516,517,517,516,52
|
|
20240320,100300,43109245,515,516,516,515,3747
|
|
20240320,100200,41175794,517,517,517,517,114
|
|
20240320,100100,41116856,516,516,516,516,0
|
|
20240320,100000,41116856,516,515,516,515,1178
|
|
20240320,095900,40509145,516,519,519,515,56
|
|
20240320,095800,40480235,515,515,519,515,112
|
|
20240320,095700,40422515,515,515,518,515,104
|
|
20240320,095600,40368655,516,517,517,515,20813
|
|
20240320,095500,29624609,518,518,518,517,228
|
|
20240320,095400,29506506,517,519,519,517,3237
|
|
20240320,095300,27832967,519,518,520,517,903
|
|
20240320,095200,27366050,518,518,520,516,5644
|
|
20240320,095100,24445243,519,520,520,519,3438
|
|
20240320,095000,22660915,520,520,520,520,54
|
|
20240320,094900,22632835,520,520,520,520,0
|
|
20240320,094800,22632835,520,519,520,519,2
|
|
20240320,094700,22631796,520,520,520,520,655
|
|
20240320,094600,22291196,520,520,520,520,0
|
|
20240320,094500,22291196,520,520,520,520,0
|
|
20240320,094400,22291196,520,520,520,520,0
|
|
20240320,094300,22291196,520,520,520,520,0
|
|
20240320,094200,22291196,520,520,520,520,535
|
|
20240320,094100,22012996,521,521,521,521,505
|
|
20240320,094000,21749891,521,521,521,521,29
|
|
20240320,093900,21734782,521,521,521,521,0
|
|
20240320,093800,21734782,521,521,521,521,34
|
|
20240320,093700,21717068,521,521,521,521,3
|
|
20240320,093600,21715505,522,522,522,522,0
|
|
20240320,093500,21715505,522,522,522,522,3000
|
|
20240320,093400,20149505,522,521,522,521,35
|
|
20240320,093300,20131269,522,522,522,522,0
|
|
20240320,093200,20131269,522,522,522,522,3831
|
|
20240320,093100,18131487,522,522,522,522,41
|
|
20240320,093000,18110085,523,523,523,523,1
|
|
20240320,092900,18109562,522,523,523,522,802
|
|
20240320,092800,17690917,522,522,523,522,5245
|
|
20240320,092700,14953026,523,523,523,523,60
|
|
20240320,092600,14921646,523,523,523,523,3564
|
|
20240320,092500,13057674,523,522,523,522,68
|
|
20240320,092400,13022144,523,523,523,523,26
|
|
20240320,092300,13008546,522,524,524,522,705
|
|
20240320,092200,12639337,524,524,524,523,312
|
|
20240320,092100,12476151,523,523,523,523,500
|
|
20240320,092000,12214651,523,523,523,523,1041
|
|
20240320,091900,11670208,523,524,524,523,2002
|
|
20240320,091800,10623160,524,523,524,523,211
|
|
20240320,091700,10512606,523,523,524,523,80
|
|
20240320,091600,10470746,523,523,523,522,2150
|
|
20240320,091500,9348296,524,524,524,524,1
|
|
20240320,091400,9347772,523,524,525,523,143
|
|
20240320,091300,9272903,525,525,525,525,1
|
|
20240320,091200,9272378,522,524,524,522,3144
|
|
20240320,091100,7629112,524,524,524,524,0
|
|
20240320,091000,7629112,524,524,524,524,68
|
|
20240320,090900,7593480,524,524,524,524,64
|
|
20240320,090800,7559944,525,525,525,525,2
|
|
20240320,090700,7558894,524,524,524,524,0
|
|
20240320,090600,7558894,524,524,524,524,2078
|
|
20240320,090500,6470022,524,524,524,524,400
|
|
20240320,090400,6260422,523,523,523,523,0
|
|
20240320,090300,6260422,523,522,523,522,138
|
|
20240320,090200,6188319,521,521,521,521,5003
|
|
20240320,090100,3581756,518,518,518,518,4414
|
|
20240320,090000,1295304,520,522,522,520,2482
|