737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,211400,189333764,516,516,516,516,2015
|
|
20240322,211300,189333764,516,516,516,516,0
|
|
20240322,211200,189333764,516,516,516,516,0
|
|
20240322,211100,189333764,516,516,516,516,0
|
|
20240322,211000,189333764,516,516,516,516,0
|
|
20240322,210900,189333764,516,516,516,516,0
|
|
20240322,210800,189333764,516,516,516,516,0
|
|
20240322,210700,189333764,516,516,516,516,0
|
|
20240322,210600,189333764,516,516,516,516,0
|
|
20240322,210500,189333764,516,516,516,516,0
|
|
20240322,210400,189333764,516,516,516,516,0
|
|
20240322,210300,189333764,516,516,516,516,0
|
|
20240322,210200,189333764,516,516,516,516,0
|
|
20240322,210100,189333764,516,516,516,516,0
|
|
20240322,210000,189333764,516,516,516,516,0
|
|
20240322,205900,189333764,516,516,516,516,0
|
|
20240322,205800,189333764,516,516,516,516,0
|
|
20240322,205700,189333764,516,516,516,516,0
|
|
20240322,205600,189333764,516,516,516,516,0
|
|
20240322,205500,189333764,516,516,516,516,0
|
|
20240322,205400,189333764,516,516,516,516,0
|
|
20240322,205300,189333764,516,516,516,516,0
|
|
20240322,205200,189333764,516,516,516,516,0
|
|
20240322,205100,189333764,516,516,516,516,0
|
|
20240322,205000,189333764,516,516,516,516,0
|
|
20240322,204900,189333764,516,516,516,516,0
|
|
20240322,204800,189333764,516,516,516,516,0
|
|
20240322,204700,189333764,516,516,516,516,0
|
|
20240322,204600,189333764,516,516,516,516,0
|
|
20240322,204500,189333764,516,516,516,516,0
|
|
20240322,204400,189333764,516,516,516,516,2015
|
|
20240322,204300,189333764,516,516,516,516,0
|
|
20240322,204200,189333764,516,516,516,516,0
|
|
20240322,204100,189333764,516,516,516,516,0
|
|
20240322,204000,189333764,516,516,516,516,0
|
|
20240322,203900,189333764,516,516,516,516,0
|
|
20240322,203800,189333764,516,516,516,516,0
|
|
20240322,203700,189333764,516,516,516,516,0
|
|
20240322,203600,189333764,516,516,516,516,0
|
|
20240322,203500,189333764,516,516,516,516,0
|
|
20240322,203400,189333764,516,516,516,516,0
|
|
20240322,203300,189333764,516,516,516,516,0
|
|
20240322,203200,189333764,516,516,516,516,0
|
|
20240322,203100,189333764,516,516,516,516,0
|
|
20240322,203000,189333764,516,516,516,516,0
|
|
20240322,202900,189333764,516,516,516,516,0
|
|
20240322,202800,189333764,516,516,516,516,0
|
|
20240322,202700,189333764,516,516,516,516,0
|
|
20240322,202600,189333764,516,516,516,516,0
|
|
20240322,202500,189333764,516,516,516,516,0
|
|
20240322,202400,189333764,516,516,516,516,0
|
|
20240322,202300,189333764,516,516,516,516,0
|
|
20240322,202200,189333764,516,516,516,516,0
|
|
20240322,202100,189333764,516,516,516,516,0
|
|
20240322,202000,189333764,516,516,516,516,0
|
|
20240322,201900,189333764,516,516,516,516,0
|
|
20240322,201800,189333764,516,516,516,516,0
|
|
20240322,201700,189333764,516,516,516,516,0
|
|
20240322,201600,189333764,516,516,516,516,0
|
|
20240322,201500,189333764,516,516,516,516,0
|
|
20240322,201400,189333764,516,516,516,516,2015
|
|
20240322,201300,189333764,516,516,516,516,0
|
|
20240322,201200,189333764,516,516,516,516,0
|
|
20240322,201100,189333764,516,516,516,516,0
|
|
20240322,201000,189333764,516,516,516,516,0
|
|
20240322,200900,189333764,516,516,516,516,0
|
|
20240322,200800,189333764,516,516,516,516,0
|
|
20240322,200700,189333764,516,516,516,516,0
|
|
20240322,200600,189333764,516,516,516,516,0
|
|
20240322,200500,189333764,516,516,516,516,0
|
|
20240322,200400,189333764,516,516,516,516,0
|
|
20240322,200300,189333764,516,516,516,516,0
|
|
20240322,200200,189333764,516,516,516,516,0
|
|
20240322,200100,189333764,516,516,516,516,0
|
|
20240322,200000,189333764,516,516,516,516,0
|
|
20240322,195900,189333764,516,516,516,516,0
|
|
20240322,195800,189333764,516,516,516,516,0
|
|
20240322,195700,189333764,516,516,516,516,0
|
|
20240322,195600,189333764,516,516,516,516,0
|
|
20240322,195500,189333764,516,516,516,516,0
|
|
20240322,195400,189333764,516,516,516,516,0
|
|
20240322,195300,189333764,516,516,516,516,0
|
|
20240322,195200,189333764,516,516,516,516,0
|
|
20240322,195100,189333764,516,516,516,516,0
|
|
20240322,195000,189333764,516,516,516,516,0
|
|
20240322,194900,189333764,516,516,516,516,0
|
|
20240322,194800,189333764,516,516,516,516,0
|
|
20240322,194700,189333764,516,516,516,516,0
|
|
20240322,194600,189333764,516,516,516,516,0
|
|
20240322,194500,189333764,516,516,516,516,0
|
|
20240322,194400,189333764,516,516,516,516,2015
|
|
20240322,194300,189333764,516,516,516,516,0
|
|
20240322,194200,189333764,516,516,516,516,0
|
|
20240322,194100,189333764,516,516,516,516,0
|
|
20240322,194000,189333764,516,516,516,516,0
|
|
20240322,193900,189333764,516,516,516,516,0
|
|
20240322,193800,189333764,516,516,516,516,0
|
|
20240322,193700,189333764,516,516,516,516,0
|
|
20240322,193600,189333764,516,516,516,516,0
|
|
20240322,193500,189333764,516,516,516,516,0
|
|
20240322,193400,189333764,516,516,516,516,0
|
|
20240322,193300,189333764,516,516,516,516,0
|
|
20240322,193200,189333764,516,516,516,516,0
|
|
20240322,193100,189333764,516,516,516,516,0
|
|
20240322,193000,189333764,516,516,516,516,0
|
|
20240322,192900,189333764,516,516,516,516,0
|
|
20240322,192800,189333764,516,516,516,516,0
|
|
20240322,192700,189333764,516,516,516,516,0
|
|
20240322,192600,189333764,516,516,516,516,0
|
|
20240322,192500,189333764,516,516,516,516,0
|
|
20240322,192400,189333764,516,516,516,516,0
|
|
20240322,192300,189333764,516,516,516,516,0
|
|
20240322,192200,189333764,516,516,516,516,0
|
|
20240322,192100,189333764,516,516,516,516,0
|
|
20240322,192000,189333764,516,516,516,516,0
|
|
20240322,191900,189333764,516,516,516,516,0
|
|
20240322,191800,189333764,516,516,516,516,0
|
|
20240322,191700,189333764,516,516,516,516,0
|
|
20240322,191600,189333764,516,516,516,516,0
|
|
20240322,191500,189333764,516,516,516,516,0
|
|
20240322,191400,189333764,516,516,516,516,2015
|
|
20240322,191300,189333764,516,516,516,516,0
|
|
20240322,191200,189333764,516,516,516,516,0
|
|
20240322,191100,189333764,516,516,516,516,0
|
|
20240322,191000,189333764,516,516,516,516,0
|
|
20240322,190900,189333764,516,516,516,516,0
|
|
20240322,190800,189333764,516,516,516,516,0
|
|
20240322,190700,189333764,516,516,516,516,0
|
|
20240322,190600,189333764,516,516,516,516,0
|
|
20240322,190500,189333764,516,516,516,516,0
|
|
20240322,190400,189333764,516,516,516,516,0
|
|
20240322,190300,189333764,516,516,516,516,0
|
|
20240322,190200,189333764,516,516,516,516,0
|
|
20240322,190100,189333764,516,516,516,516,0
|
|
20240322,190000,189333764,516,516,516,516,0
|
|
20240322,185900,189333764,516,516,516,516,0
|
|
20240322,185800,189333764,516,516,516,516,0
|
|
20240322,185700,189333764,516,516,516,516,0
|
|
20240322,185600,189333764,516,516,516,516,0
|
|
20240322,185500,189333764,516,516,516,516,0
|
|
20240322,185400,189333764,516,516,516,516,0
|
|
20240322,185300,189333764,516,516,516,516,0
|
|
20240322,185200,189333764,516,516,516,516,0
|
|
20240322,185100,189333764,516,516,516,516,0
|
|
20240322,185000,189333764,516,516,516,516,0
|
|
20240322,184900,189333764,516,516,516,516,0
|
|
20240322,184800,189333764,516,516,516,516,0
|
|
20240322,184700,189333764,516,516,516,516,0
|
|
20240322,184600,189333764,516,516,516,516,0
|
|
20240322,184500,189333764,516,516,516,516,0
|
|
20240322,184400,189333764,516,516,516,516,2015
|
|
20240322,184300,189333764,516,516,516,516,0
|
|
20240322,184200,189333764,516,516,516,516,0
|
|
20240322,184100,189333764,516,516,516,516,0
|
|
20240322,184000,189333764,516,516,516,516,0
|
|
20240322,183900,189333764,516,516,516,516,0
|
|
20240322,183800,189333764,516,516,516,516,0
|
|
20240322,183700,189333764,516,516,516,516,0
|
|
20240322,183600,189333764,516,516,516,516,0
|
|
20240322,183500,189333764,516,516,516,516,0
|
|
20240322,183400,189333764,516,516,516,516,0
|
|
20240322,183300,189333764,516,516,516,516,0
|
|
20240322,183200,189333764,516,516,516,516,0
|
|
20240322,183100,189333764,516,516,516,516,0
|
|
20240322,183000,189333764,516,516,516,516,0
|
|
20240322,182900,189333764,516,516,516,516,0
|
|
20240322,182800,189333764,516,516,516,516,0
|
|
20240322,182700,189333764,516,516,516,516,0
|
|
20240322,182600,189333764,516,516,516,516,0
|
|
20240322,182500,189333764,516,516,516,516,0
|
|
20240322,182400,189333764,516,516,516,516,0
|
|
20240322,182300,189333764,516,516,516,516,0
|
|
20240322,182200,189333764,516,516,516,516,0
|
|
20240322,182100,189333764,516,516,516,516,0
|
|
20240322,182000,189333764,516,516,516,516,0
|
|
20240322,181900,189333764,516,516,516,516,0
|
|
20240322,181800,189333764,516,516,516,516,0
|
|
20240322,181700,189333764,516,516,516,516,0
|
|
20240322,181600,189333764,516,516,516,516,0
|
|
20240322,181500,189333764,516,516,516,516,0
|
|
20240322,181400,189333764,516,516,516,516,2015
|
|
20240322,181300,189333764,516,516,516,516,0
|
|
20240322,181200,189333764,516,516,516,516,0
|
|
20240322,181100,189333764,516,516,516,516,0
|
|
20240322,181000,189333764,516,516,516,516,0
|
|
20240322,180900,189333764,516,516,516,516,0
|
|
20240322,180800,189333764,516,516,516,516,0
|
|
20240322,180700,189333764,516,516,516,516,0
|
|
20240322,180600,189333764,516,516,516,516,0
|
|
20240322,180500,189333764,516,516,516,516,0
|
|
20240322,180400,189333764,516,516,516,516,0
|
|
20240322,180300,189333764,516,516,516,516,0
|
|
20240322,180200,189333764,516,516,516,516,0
|
|
20240322,180100,189333764,516,516,516,516,0
|
|
20240322,180000,189333764,516,516,516,516,0
|
|
20240322,175900,189333764,516,516,516,516,0
|
|
20240322,175800,189333764,516,516,516,516,0
|
|
20240322,175700,189333764,516,516,516,516,0
|
|
20240322,175600,189333764,516,516,516,516,0
|
|
20240322,175500,189333764,516,516,516,516,0
|
|
20240322,175400,189333764,516,516,516,516,0
|
|
20240322,175300,189333764,516,516,516,516,0
|
|
20240322,175200,189333764,516,516,516,516,0
|
|
20240322,175100,189333764,516,516,516,516,0
|
|
20240322,175000,189333764,516,516,516,516,0
|
|
20240322,174900,189333764,516,516,516,516,0
|
|
20240322,174800,189333764,516,516,516,516,0
|
|
20240322,174700,189333764,516,516,516,516,0
|
|
20240322,174600,189333764,516,516,516,516,0
|
|
20240322,174500,189333764,516,516,516,516,0
|
|
20240322,174400,189333764,516,516,516,516,2015
|
|
20240322,174300,189333764,516,516,516,516,0
|
|
20240322,174200,189333764,516,516,516,516,0
|
|
20240322,174100,189333764,516,516,516,516,0
|
|
20240322,174000,189333764,516,516,516,516,0
|
|
20240322,173900,189333764,516,516,516,516,0
|
|
20240322,173800,189333764,516,516,516,516,0
|
|
20240322,173700,189333764,516,516,516,516,0
|
|
20240322,173600,189333764,516,516,516,516,0
|
|
20240322,173500,189333764,516,516,516,516,0
|
|
20240322,173400,189333764,516,516,516,516,0
|
|
20240322,173300,189333764,516,516,516,516,0
|
|
20240322,173200,189333764,516,516,516,516,0
|
|
20240322,173100,189333764,516,516,516,516,0
|
|
20240322,173000,189333764,516,516,516,516,0
|
|
20240322,172900,189333764,516,516,516,516,0
|
|
20240322,172800,189333764,516,516,516,516,0
|
|
20240322,172700,189333764,516,516,516,516,0
|
|
20240322,172600,189333764,516,516,516,516,0
|
|
20240322,172500,189333764,516,516,516,516,0
|
|
20240322,172400,189333764,516,516,516,516,0
|
|
20240322,172300,189333764,516,516,516,516,0
|
|
20240322,172200,189333764,516,516,516,516,0
|
|
20240322,172100,189333764,516,516,516,516,0
|
|
20240322,172000,189333764,516,516,516,516,0
|
|
20240322,171900,189333764,516,516,516,516,0
|
|
20240322,171800,189333764,516,516,516,516,0
|
|
20240322,171700,189333764,516,516,516,516,0
|
|
20240322,171600,189333764,516,516,516,516,0
|
|
20240322,171500,189333764,516,516,516,516,0
|
|
20240322,171400,189333764,516,516,516,516,2015
|
|
20240322,171300,189333764,516,516,516,516,0
|
|
20240322,171200,189333764,516,516,516,516,0
|
|
20240322,171100,189333764,516,516,516,516,0
|
|
20240322,171000,189333764,516,516,516,516,0
|
|
20240322,170900,189333764,516,516,516,516,0
|
|
20240322,170800,189333764,516,516,516,516,0
|
|
20240322,170700,189333764,516,516,516,516,0
|
|
20240322,170600,189333764,516,516,516,516,0
|
|
20240322,170500,189333764,516,516,516,516,0
|
|
20240322,170400,189333764,516,516,516,516,0
|
|
20240322,170300,189333764,516,516,516,516,0
|
|
20240322,170200,189333764,516,516,516,516,0
|
|
20240322,170100,189333764,516,516,516,516,0
|
|
20240322,170000,189333764,516,516,516,516,0
|
|
20240322,165900,189333764,516,516,516,516,0
|
|
20240322,165800,189333764,516,516,516,516,0
|
|
20240322,165700,189333764,516,516,516,516,0
|
|
20240322,165600,189333764,516,516,516,516,0
|
|
20240322,165500,189333764,516,516,516,516,0
|
|
20240322,165400,189333764,516,516,516,516,0
|
|
20240322,165300,189333764,516,516,516,516,0
|
|
20240322,165200,189333764,516,516,516,516,0
|
|
20240322,165100,189333764,516,516,516,516,0
|
|
20240322,165000,189333764,516,516,516,516,0
|
|
20240322,164900,189333764,516,516,516,516,0
|
|
20240322,164800,189333764,516,516,516,516,0
|
|
20240322,164700,189333764,516,516,516,516,0
|
|
20240322,164600,189333764,516,516,516,516,0
|
|
20240322,164500,189333764,516,516,516,516,0
|
|
20240322,164400,189333764,516,516,516,516,2015
|
|
20240322,164300,189333764,516,516,516,516,0
|
|
20240322,164200,189333764,516,516,516,516,0
|
|
20240322,164100,189333764,516,516,516,516,0
|
|
20240322,164000,189333764,516,516,516,516,0
|
|
20240322,163900,189333764,516,516,516,516,0
|
|
20240322,163800,189333764,516,516,516,516,0
|
|
20240322,163700,189333764,516,516,516,516,0
|
|
20240322,163600,189333764,516,516,516,516,0
|
|
20240322,163500,189333764,516,516,516,516,0
|
|
20240322,163400,189333764,516,516,516,516,0
|
|
20240322,163300,189333764,516,516,516,516,0
|
|
20240322,163200,189333764,516,516,516,516,0
|
|
20240322,163100,189333764,516,516,516,516,0
|
|
20240322,163000,189333764,516,516,516,516,0
|
|
20240322,162900,189333764,516,516,516,516,0
|
|
20240322,162800,189333764,516,516,516,516,0
|
|
20240322,162700,189333764,516,516,516,516,0
|
|
20240322,162600,189333764,516,516,516,516,0
|
|
20240322,162500,189333764,516,516,516,516,0
|
|
20240322,162400,189333764,516,516,516,516,0
|
|
20240322,162300,189333764,516,516,516,516,0
|
|
20240322,162200,189333764,516,516,516,516,0
|
|
20240322,162100,189333764,516,516,516,516,0
|
|
20240322,162000,189333764,516,516,516,516,0
|
|
20240322,161900,189333764,516,516,516,516,0
|
|
20240322,161800,189333764,516,516,516,516,0
|
|
20240322,161700,189333764,516,516,516,516,0
|
|
20240322,161600,189333764,516,516,516,516,0
|
|
20240322,161500,189333764,516,516,516,516,0
|
|
20240322,161400,189333764,516,516,516,516,2015
|
|
20240322,161300,189333764,516,516,516,516,0
|
|
20240322,161200,189333764,516,516,516,516,0
|
|
20240322,161100,189333764,516,516,516,516,0
|
|
20240322,161000,189333764,516,516,516,516,0
|
|
20240322,160900,189333764,516,516,516,516,0
|
|
20240322,160800,189333764,516,516,516,516,0
|
|
20240322,160700,189333764,516,516,516,516,0
|
|
20240322,160600,189333764,516,516,516,516,0
|
|
20240322,160500,189333764,516,516,516,516,0
|
|
20240322,160400,189333764,516,516,516,516,0
|
|
20240322,160300,189333764,516,516,516,516,0
|
|
20240322,160200,189333764,516,516,516,516,0
|
|
20240322,160100,189333764,516,516,516,516,0
|
|
20240322,160000,189333764,516,516,516,516,0
|
|
20240322,155900,189333764,516,516,516,516,0
|
|
20240322,155800,189333764,516,516,516,516,0
|
|
20240322,155700,189333764,516,516,516,516,0
|
|
20240322,155600,189333764,516,516,516,516,0
|
|
20240322,155500,189333764,516,516,516,516,0
|
|
20240322,155400,189333764,516,516,516,516,0
|
|
20240322,155300,189333764,516,516,516,516,0
|
|
20240322,155200,189333764,516,516,516,516,0
|
|
20240322,155100,189333764,516,516,516,516,0
|
|
20240322,155000,189333764,516,516,516,516,0
|
|
20240322,154900,189333764,516,516,516,516,0
|
|
20240322,154800,189333764,516,516,516,516,0
|
|
20240322,154700,189333764,516,516,516,516,0
|
|
20240322,154600,189333764,516,516,516,516,0
|
|
20240322,154500,189333764,516,516,516,516,0
|
|
20240322,154400,189333764,516,516,516,516,2015
|
|
20240322,154300,189333764,516,516,516,516,0
|
|
20240322,154200,189333764,516,516,516,516,0
|
|
20240322,154100,189333764,516,516,516,516,0
|
|
20240322,154000,189333764,516,516,516,516,0
|
|
20240322,153900,189333764,516,516,516,516,0
|
|
20240322,153800,189333764,516,516,516,516,0
|
|
20240322,153700,189333764,516,516,516,516,0
|
|
20240322,153600,189333764,516,516,516,516,0
|
|
20240322,153500,189333764,516,516,516,516,0
|
|
20240322,153400,189333764,516,516,516,516,0
|
|
20240322,153300,189333764,516,516,516,516,0
|
|
20240322,153200,189333764,516,516,516,516,0
|
|
20240322,153100,189333764,516,516,516,516,0
|
|
20240322,153000,189333764,516,516,516,516,2015
|
|
20240322,152900,188294024,516,516,516,516,0
|
|
20240322,152800,188294024,516,516,516,516,0
|
|
20240322,152700,188294024,516,516,516,516,0
|
|
20240322,152600,188294024,516,516,516,516,0
|
|
20240322,152500,188294024,516,516,516,516,0
|
|
20240322,152400,188294024,516,516,516,516,0
|
|
20240322,152300,188294024,516,516,516,516,0
|
|
20240322,152200,188294024,516,516,516,516,0
|
|
20240322,152100,188294024,516,516,516,516,0
|
|
20240322,152000,188294024,516,516,516,516,0
|
|
20240322,151900,188294024,516,516,516,516,2
|
|
20240322,151800,188292992,516,516,516,516,256
|
|
20240322,151700,188160896,516,516,516,516,0
|
|
20240322,151600,188160896,516,513,516,513,75
|
|
20240322,151500,188122418,516,516,516,516,0
|
|
20240322,151400,188122418,516,516,516,516,0
|
|
20240322,151300,188122418,516,516,516,516,0
|
|
20240322,151200,188122418,516,516,516,516,0
|
|
20240322,151100,188122418,516,516,516,516,50
|
|
20240322,151000,188096618,513,516,516,513,2846
|
|
20240322,150900,186636542,517,517,517,517,0
|
|
20240322,150800,186636542,517,517,517,517,0
|
|
20240322,150700,186636542,517,516,517,516,50
|
|
20240322,150600,186610740,518,518,518,518,0
|
|
20240322,150500,186610740,518,513,518,512,5004
|
|
20240322,150400,184023603,517,514,517,514,1000
|
|
20240322,150300,183508347,512,512,512,512,0
|
|
20240322,150200,183508347,512,513,514,512,34
|
|
20240322,150100,183490934,512,513,513,511,5
|
|
20240322,150000,183488373,513,513,513,513,0
|
|
20240322,145900,183488373,513,511,513,511,2
|
|
20240322,145800,183487349,511,511,511,511,1
|
|
20240322,145700,183486838,511,511,511,511,0
|
|
20240322,145600,183486838,511,511,511,511,0
|
|
20240322,145500,183486838,511,511,511,511,2440
|
|
20240322,145400,182239998,511,511,511,511,351
|
|
20240322,145300,182060637,512,512,512,512,0
|
|
20240322,145200,182060637,512,512,512,512,0
|
|
20240322,145100,182060637,512,512,512,512,560
|
|
20240322,145000,181773917,512,512,512,512,0
|
|
20240322,144900,181773917,512,512,512,512,0
|
|
20240322,144800,181773917,512,512,512,512,0
|
|
20240322,144700,181773917,512,512,512,512,560
|
|
20240322,144600,181487197,512,512,512,512,0
|
|
20240322,144500,181487197,512,512,512,512,0
|
|
20240322,144400,181487197,512,510,512,510,2847
|
|
20240322,144300,180029563,511,511,511,511,121
|
|
20240322,144200,179967732,511,511,511,511,1200
|
|
20240322,144100,179354532,511,511,511,511,1191
|
|
20240322,144000,178745931,512,512,512,511,2080
|
|
20240322,143900,177683048,512,512,512,512,5
|
|
20240322,143800,177680488,512,512,512,512,7
|
|
20240322,143700,177676904,511,512,512,511,4114
|
|
20240322,143600,175574497,513,513,513,513,0
|
|
20240322,143500,175574497,513,513,513,513,0
|
|
20240322,143400,175574497,513,513,513,513,13
|
|
20240322,143300,175567828,514,514,514,514,0
|
|
20240322,143200,175567828,514,514,514,514,0
|
|
20240322,143100,175567828,514,514,514,514,0
|
|
20240322,143000,175567828,514,514,514,514,0
|
|
20240322,142900,175567828,514,514,514,514,14
|
|
20240322,142800,175560632,514,514,514,514,0
|
|
20240322,142700,175560632,514,514,514,514,3400
|
|
20240322,142600,173813032,513,514,514,513,101
|
|
20240322,142500,173761218,514,514,514,514,0
|
|
20240322,142400,173761218,514,514,514,514,0
|
|
20240322,142300,173761218,514,514,514,514,0
|
|
20240322,142200,173761218,514,514,514,514,500
|
|
20240322,142100,173504218,514,514,514,514,0
|
|
20240322,142000,173504218,514,514,514,514,55
|
|
20240322,141900,173475948,514,514,514,514,20
|
|
20240322,141800,173465668,514,514,514,514,0
|
|
20240322,141700,173465668,514,514,514,514,0
|
|
20240322,141600,173465668,514,514,514,514,0
|
|
20240322,141500,173465668,514,514,514,514,1
|
|
20240322,141400,173465154,514,514,514,514,0
|
|
20240322,141300,173465154,514,514,514,514,1
|
|
20240322,141200,173464640,514,514,514,514,1
|
|
20240322,141100,173464126,514,514,514,514,0
|
|
20240322,141000,173464126,514,514,514,514,0
|
|
20240322,140900,173464126,514,514,514,514,0
|
|
20240322,140800,173464126,514,514,514,514,34
|
|
20240322,140700,173446650,514,514,514,514,1
|
|
20240322,140600,173446136,514,514,514,514,0
|
|
20240322,140500,173446136,514,514,514,514,0
|
|
20240322,140400,173446136,514,514,514,514,0
|
|
20240322,140300,173446136,514,514,514,514,0
|
|
20240322,140200,173446136,514,514,514,514,28
|
|
20240322,140100,173431744,514,514,514,514,7
|
|
20240322,140000,173428146,514,514,514,514,2003
|
|
20240322,135900,172398604,514,514,514,514,1
|
|
20240322,135800,172398090,514,514,514,514,0
|
|
20240322,135700,172398090,514,514,514,514,0
|
|
20240322,135600,172398090,514,514,514,514,20
|
|
20240322,135500,172387810,514,514,514,514,10
|
|
20240322,135400,172382670,514,514,514,512,236
|
|
20240322,135300,172261723,514,514,514,514,30
|
|
20240322,135200,172246303,514,514,514,514,0
|
|
20240322,135100,172246303,514,514,514,514,241
|
|
20240322,135000,172122429,514,514,514,514,9
|
|
20240322,134900,172117803,514,514,514,514,0
|
|
20240322,134800,172117803,514,514,514,514,0
|
|
20240322,134700,172117803,514,512,514,512,91
|
|
20240322,134600,172071209,512,512,512,512,274
|
|
20240322,134500,171930921,514,513,514,513,271
|
|
20240322,134400,171791639,513,513,513,513,6
|
|
20240322,134300,171788561,512,512,512,512,17
|
|
20240322,134200,171779857,512,512,512,512,1
|
|
20240322,134100,171779345,510,510,510,510,0
|
|
20240322,134000,171779345,510,510,510,510,0
|
|
20240322,133900,171779345,510,510,510,510,0
|
|
20240322,133800,171779345,510,510,510,510,0
|
|
20240322,133700,171779345,510,510,510,510,0
|
|
20240322,133600,171779345,510,510,510,510,0
|
|
20240322,133500,171779345,510,510,510,510,0
|
|
20240322,133400,171779345,510,510,510,510,0
|
|
20240322,133300,171779345,510,511,511,510,6809
|
|
20240322,133200,168304565,510,513,513,510,18509
|
|
20240322,133100,158843710,513,513,513,513,0
|
|
20240322,133000,158843710,513,513,513,512,303
|
|
20240322,132900,158688572,512,512,512,512,0
|
|
20240322,132800,158688572,512,512,512,512,0
|
|
20240322,132700,158688572,512,512,512,512,0
|
|
20240322,132600,158688572,512,512,512,512,40
|
|
20240322,132500,158668092,512,512,512,512,0
|
|
20240322,132400,158668092,512,512,512,512,300
|
|
20240322,132300,158514492,514,514,514,514,0
|
|
20240322,132200,158514492,514,514,514,514,1
|
|
20240322,132100,158513978,512,513,513,512,3000
|
|
20240322,132000,156975097,514,514,514,514,0
|
|
20240322,131900,156975097,514,514,514,514,0
|
|
20240322,131800,156975097,514,514,514,514,44
|
|
20240322,131700,156952481,514,514,514,514,44
|
|
20240322,131600,156929865,514,514,514,514,31
|
|
20240322,131500,156913931,514,513,514,513,2
|
|
20240322,131400,156912904,513,513,513,513,0
|
|
20240322,131300,156912904,513,513,513,513,393
|
|
20240322,131200,156711295,513,513,513,513,5216
|
|
20240322,131100,154035487,512,512,512,512,0
|
|
20240322,131000,154035487,512,512,512,512,312
|
|
20240322,130900,153875743,512,512,512,512,4161
|
|
20240322,130800,151745311,513,513,513,513,52
|
|
20240322,130700,151718635,513,513,513,513,0
|
|
20240322,130600,151718635,513,513,513,513,1001
|
|
20240322,130500,151205122,513,513,513,513,1
|
|
20240322,130400,151204609,512,513,513,512,24
|
|
20240322,130300,151192317,513,513,513,513,0
|
|
20240322,130200,151192317,513,513,513,513,520
|
|
20240322,130100,150925557,513,513,513,513,1
|
|
20240322,130000,150925044,512,512,512,512,1
|
|
20240322,125900,150924532,513,513,513,513,0
|
|
20240322,125800,150924532,513,513,513,513,98
|
|
20240322,125700,150874258,513,513,513,513,3389
|
|
20240322,125600,149135701,513,513,513,513,2400
|
|
20240322,125500,147904501,514,514,514,514,12
|
|
20240322,125400,147898333,514,514,514,514,0
|
|
20240322,125300,147898333,514,514,514,514,0
|
|
20240322,125200,147898333,514,514,514,514,0
|
|
20240322,125100,147898333,514,514,514,514,3265
|
|
20240322,125000,146220123,514,514,514,514,0
|
|
20240322,124900,146220123,514,514,514,514,0
|
|
20240322,124800,146220123,514,514,514,514,0
|
|
20240322,124700,146220123,514,514,514,514,0
|
|
20240322,124600,146220123,514,514,514,514,2463
|
|
20240322,124500,144954141,514,514,514,514,0
|
|
20240322,124400,144954141,514,514,514,514,3112
|
|
20240322,124300,143354573,514,514,514,514,3125
|
|
20240322,124200,141748323,514,515,515,514,5153
|
|
20240322,124100,139097405,515,516,516,515,3128
|
|
20240322,124000,137486284,516,516,516,516,3152
|
|
20240322,123900,135859852,518,518,518,518,0
|
|
20240322,123800,135859852,518,518,518,518,0
|
|
20240322,123700,135859852,518,518,518,518,0
|
|
20240322,123600,135859852,518,518,518,518,4513
|
|
20240322,123500,133522118,517,517,517,517,0
|
|
20240322,123400,133522118,517,517,517,517,0
|
|
20240322,123300,133522118,517,517,517,517,16
|
|
20240322,123200,133513846,518,518,518,518,0
|
|
20240322,123100,133513846,518,518,518,518,0
|
|
20240322,123000,133513846,518,518,518,518,0
|
|
20240322,122900,133513846,518,518,518,518,1466
|
|
20240322,122800,132754458,517,517,517,517,804
|
|
20240322,122700,132338790,517,517,517,517,0
|
|
20240322,122600,132338790,517,517,517,517,0
|
|
20240322,122500,132338790,517,517,517,517,796
|
|
20240322,122400,131927258,517,517,517,517,200
|
|
20240322,122300,131823858,518,518,518,518,0
|
|
20240322,122200,131823858,518,518,518,518,0
|
|
20240322,122100,131823858,518,518,518,518,0
|
|
20240322,122000,131823858,518,518,518,518,3
|
|
20240322,121900,131822304,517,517,517,517,952
|
|
20240322,121800,131330120,518,518,518,518,2
|
|
20240322,121700,131329084,517,516,517,516,1048
|
|
20240322,121600,130787270,517,517,517,517,0
|
|
20240322,121500,130787270,517,517,517,517,2
|
|
20240322,121400,130786236,514,514,514,514,35837
|
|
20240322,121300,112366018,514,514,514,514,0
|
|
20240322,121200,112366018,514,514,514,514,0
|
|
20240322,121100,112366018,514,514,517,513,27866
|
|
20240322,121000,98044082,514,514,514,514,54076
|
|
20240322,120900,70249018,514,516,516,514,15001
|
|
20240322,120800,62538502,517,517,517,517,5
|
|
20240322,120700,62535917,517,515,517,515,14
|
|
20240322,120600,62528693,514,514,514,514,0
|
|
20240322,120500,62528693,514,514,514,514,0
|
|
20240322,120400,62528693,514,514,514,514,570
|
|
20240322,120300,62235713,514,515,515,514,14430
|
|
20240322,120200,54817774,516,516,516,516,0
|
|
20240322,120100,54817774,516,515,516,515,565
|
|
20240322,120000,54526796,516,516,516,516,0
|
|
20240322,115900,54526796,516,516,516,516,0
|
|
20240322,115800,54526796,516,516,516,516,0
|
|
20240322,115700,54526796,516,516,516,516,0
|
|
20240322,115600,54526796,516,515,516,515,2
|
|
20240322,115500,54525765,515,515,515,515,20
|
|
20240322,115400,54515465,515,515,515,515,0
|
|
20240322,115300,54515465,515,515,515,515,1799
|
|
20240322,115200,53588980,516,516,516,516,0
|
|
20240322,115100,53588980,516,516,516,516,0
|
|
20240322,115000,53588980,516,516,516,516,0
|
|
20240322,114900,53588980,516,516,516,516,0
|
|
20240322,114800,53588980,516,516,516,516,0
|
|
20240322,114700,53588980,516,516,516,516,13
|
|
20240322,114600,53582272,516,516,516,516,0
|
|
20240322,114500,53582272,516,516,516,516,0
|
|
20240322,114400,53582272,516,516,516,516,0
|
|
20240322,114300,53582272,516,514,516,514,123
|
|
20240322,114200,53519048,514,514,514,514,0
|
|
20240322,114100,53519048,514,514,514,514,0
|
|
20240322,114000,53519048,514,514,514,514,130
|
|
20240322,113900,53452228,514,515,515,514,596
|
|
20240322,113800,53145374,518,518,518,518,0
|
|
20240322,113700,53145374,518,518,518,518,0
|
|
20240322,113600,53145374,518,518,518,518,0
|
|
20240322,113500,53145374,518,518,518,518,0
|
|
20240322,113400,53145374,518,518,518,518,0
|
|
20240322,113300,53145374,518,518,518,518,0
|
|
20240322,113200,53145374,518,517,518,517,2
|
|
20240322,113100,53144339,514,516,516,514,300
|
|
20240322,113000,52989989,517,517,517,517,0
|
|
20240322,112900,52989989,517,517,517,517,1
|
|
20240322,112800,52989472,518,518,518,518,0
|
|
20240322,112700,52989472,518,518,518,518,0
|
|
20240322,112600,52989472,518,518,518,518,0
|
|
20240322,112500,52989472,518,518,518,518,0
|
|
20240322,112400,52989472,518,518,518,518,0
|
|
20240322,112300,52989472,518,518,518,518,0
|
|
20240322,112200,52989472,518,518,518,518,0
|
|
20240322,112100,52989472,518,516,518,516,10
|
|
20240322,112000,52984299,516,516,516,516,3
|
|
20240322,111900,52982751,516,516,516,516,11
|
|
20240322,111800,52977075,516,516,516,516,2
|
|
20240322,111700,52976043,516,516,516,516,0
|
|
20240322,111600,52976043,516,516,516,516,0
|
|
20240322,111500,52976043,516,516,516,516,0
|
|
20240322,111400,52976043,516,516,516,516,0
|
|
20240322,111300,52976043,516,516,516,516,8
|
|
20240322,111200,52971915,515,515,515,515,0
|
|
20240322,111100,52971915,515,515,515,515,0
|
|
20240322,111000,52971915,515,516,516,515,7
|
|
20240322,110900,52968308,517,517,517,517,1
|
|
20240322,110800,52967791,517,517,517,517,0
|
|
20240322,110700,52967791,517,517,517,517,2
|
|
20240322,110600,52966757,519,519,519,519,0
|
|
20240322,110500,52966757,519,519,519,519,0
|
|
20240322,110400,52966757,519,519,519,519,12
|
|
20240322,110300,52960529,520,520,520,520,0
|
|
20240322,110200,52960529,520,516,520,516,1000
|
|
20240322,110100,52441078,514,514,514,514,0
|
|
20240322,110000,52441078,514,514,514,514,0
|
|
20240322,105900,52441078,514,514,514,514,0
|
|
20240322,105800,52441078,514,514,514,514,100
|
|
20240322,105700,52389678,513,513,513,513,0
|
|
20240322,105600,52389678,513,513,513,513,0
|
|
20240322,105500,52389678,513,515,515,513,1000
|
|
20240322,105400,51876470,516,516,516,516,13490
|
|
20240322,105300,44915630,516,516,516,516,130
|
|
20240322,105200,44848550,516,516,516,516,1209
|
|
20240322,105100,44224706,516,516,516,516,24
|
|
20240322,105000,44212322,516,516,516,516,10
|
|
20240322,104900,44207162,516,516,516,516,572
|
|
20240322,104800,43912010,518,518,518,518,0
|
|
20240322,104700,43912010,518,518,518,518,0
|
|
20240322,104600,43912010,518,518,518,518,0
|
|
20240322,104500,43912010,518,518,518,518,3
|
|
20240322,104400,43910456,518,518,518,518,1
|
|
20240322,104300,43909938,519,519,519,519,0
|
|
20240322,104200,43909938,519,519,519,519,963
|
|
20240322,104100,43410141,519,518,519,518,2
|
|
20240322,104000,43409104,516,516,516,516,0
|
|
20240322,103900,43409104,516,519,519,516,481
|
|
20240322,103800,43160502,518,518,518,518,0
|
|
20240322,103700,43160502,518,518,518,518,1
|
|
20240322,103600,43159984,519,518,519,518,2
|
|
20240322,103500,43158947,518,518,518,518,0
|
|
20240322,103400,43158947,518,518,518,518,1
|
|
20240322,103300,43158429,519,519,519,519,0
|
|
20240322,103200,43158429,519,519,519,519,0
|
|
20240322,103100,43158429,519,519,519,519,1
|
|
20240322,103000,43157910,519,519,519,519,0
|
|
20240322,102900,43157910,519,519,519,519,0
|
|
20240322,102800,43157910,519,519,519,519,1
|
|
20240322,102700,43157391,519,519,519,519,1
|
|
20240322,102600,43156872,520,520,520,520,500
|
|
20240322,102500,42896872,520,520,520,520,2
|
|
20240322,102400,42895832,519,520,520,519,21
|
|
20240322,102300,42884930,521,514,521,514,11598
|
|
20240322,102200,36875287,516,516,516,516,18
|
|
20240322,102100,36865999,514,515,515,514,1000
|
|
20240322,102000,36351899,516,516,516,516,0
|
|
20240322,101900,36351899,516,516,516,516,4
|
|
20240322,101800,36349835,516,516,516,516,0
|
|
20240322,101700,36349835,516,515,516,515,2
|
|
20240322,101600,36348804,517,517,517,517,0
|
|
20240322,101500,36348804,517,517,517,517,0
|
|
20240322,101400,36348804,517,517,517,517,0
|
|
20240322,101300,36348804,517,517,517,517,0
|
|
20240322,101200,36348804,517,517,517,517,0
|
|
20240322,101100,36348804,517,517,517,517,0
|
|
20240322,101000,36348804,517,516,517,515,607
|
|
20240322,100900,36035750,515,516,516,515,769
|
|
20240322,100800,35639709,516,516,516,516,4
|
|
20240322,100700,35637645,517,517,517,517,0
|
|
20240322,100600,35637645,517,517,517,517,0
|
|
20240322,100500,35637645,517,517,518,517,5
|
|
20240322,100400,35635059,519,514,519,514,1321
|
|
20240322,100300,34954350,513,513,513,513,1
|
|
20240322,100200,34953837,511,512,512,511,1851
|
|
20240322,100100,34006129,512,511,512,511,1220
|
|
20240322,100000,33382689,514,511,514,511,1501
|
|
20240322,095900,32611178,514,514,514,514,0
|
|
20240322,095800,32611178,514,514,514,514,1
|
|
20240322,095700,32610664,514,514,514,514,0
|
|
20240322,095600,32610664,514,514,514,514,2
|
|
20240322,095500,32609636,514,514,514,514,5
|
|
20240322,095400,32607066,514,511,514,511,110
|
|
20240322,095300,32550826,514,514,514,514,0
|
|
20240322,095200,32550826,514,512,514,512,35
|
|
20240322,095100,32532903,510,511,511,510,6700
|
|
20240322,095000,29112588,512,513,513,512,43
|
|
20240322,094900,29090542,513,513,513,513,155
|
|
20240322,094800,29011027,513,513,513,513,96
|
|
20240322,094700,28961779,512,512,513,512,3009
|
|
20240322,094600,27421162,513,513,513,513,0
|
|
20240322,094500,27421162,513,513,513,513,0
|
|
20240322,094400,27421162,513,514,514,513,166
|
|
20240322,094300,27335853,514,512,514,512,3565
|
|
20240322,094200,25509051,512,512,512,511,2090
|
|
20240322,094100,24439966,512,513,513,512,4888
|
|
20240322,094000,21937263,513,513,513,513,886
|
|
20240322,093900,21482745,514,514,514,514,97
|
|
20240322,093800,21432887,514,514,514,514,234
|
|
20240322,093700,21312611,514,514,514,514,3
|
|
20240322,093600,21311069,514,514,514,514,22
|
|
20240322,093500,21299761,514,514,514,514,174
|
|
20240322,093400,21210325,514,514,514,514,514
|
|
20240322,093300,20946129,514,514,514,514,232
|
|
20240322,093200,20826881,514,514,514,514,268
|
|
20240322,093100,20689129,514,514,514,514,0
|
|
20240322,093000,20689129,514,514,514,514,0
|
|
20240322,092900,20689129,514,514,514,514,1341
|
|
20240322,092800,19999855,514,515,515,514,1592
|
|
20240322,092700,19180032,514,514,514,514,216
|
|
20240322,092600,19069008,514,514,514,514,0
|
|
20240322,092500,19069008,514,514,514,514,0
|
|
20240322,092400,19069008,514,514,514,514,4
|
|
20240322,092300,19066952,514,514,514,514,785
|
|
20240322,092200,18663462,514,514,514,514,138
|
|
20240322,092100,18592530,514,514,514,514,100
|
|
20240322,092000,18541130,514,514,514,514,0
|
|
20240322,091900,18541130,514,514,514,514,199
|
|
20240322,091800,18438844,514,514,514,514,0
|
|
20240322,091700,18438844,514,514,514,514,0
|
|
20240322,091600,18438844,514,514,514,514,1
|
|
20240322,091500,18438330,514,514,514,514,0
|
|
20240322,091400,18438330,514,514,514,514,2719
|
|
20240322,091300,17040764,514,514,514,514,300
|
|
20240322,091200,16886564,514,515,515,514,175
|
|
20240322,091100,16796609,514,516,516,514,12894
|
|
20240322,091000,10157996,516,517,517,516,393
|
|
20240322,090900,9954912,517,516,517,516,2142
|
|
20240322,090800,8849340,516,517,517,516,1636
|
|
20240322,090700,8003788,518,519,519,518,30
|
|
20240322,090600,7988228,519,519,519,518,170
|
|
20240322,090500,7900008,519,516,519,516,110
|
|
20240322,090400,7842948,516,515,516,515,57
|
|
20240322,090300,7813538,515,518,521,514,10692
|
|
20240322,090200,2315145,521,521,521,521,1
|
|
20240322,090100,2314624,519,517,522,517,1304
|
|
20240322,090000,1635730,519,520,520,519,3146
|