599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185600,24778514,550,550,550,550,1871
|
|
20240304,185500,24778514,550,550,550,550,0
|
|
20240304,185400,24778514,550,550,550,550,0
|
|
20240304,185300,24778514,550,550,550,550,0
|
|
20240304,185200,24778514,550,550,550,550,0
|
|
20240304,185100,24778514,550,550,550,550,0
|
|
20240304,185000,24778514,550,550,550,550,0
|
|
20240304,184900,24778514,550,550,550,550,0
|
|
20240304,184800,24778514,550,550,550,550,0
|
|
20240304,184700,24778514,550,550,550,550,0
|
|
20240304,184600,24778514,550,550,550,550,0
|
|
20240304,184500,24778514,550,550,550,550,0
|
|
20240304,184400,24778514,550,550,550,550,0
|
|
20240304,184300,24778514,550,550,550,550,0
|
|
20240304,184200,24778514,550,550,550,550,0
|
|
20240304,184100,24778514,550,550,550,550,0
|
|
20240304,184000,24778514,550,550,550,550,0
|
|
20240304,183900,24778514,550,550,550,550,0
|
|
20240304,183800,24778514,550,550,550,550,0
|
|
20240304,183700,24778514,550,550,550,550,0
|
|
20240304,183600,24778514,550,550,550,550,0
|
|
20240304,183500,24778514,550,550,550,550,0
|
|
20240304,183400,24778514,550,550,550,550,0
|
|
20240304,183300,24778514,550,550,550,550,0
|
|
20240304,183200,24778514,550,550,550,550,0
|
|
20240304,183100,24778514,550,550,550,550,0
|
|
20240304,183000,24778514,550,550,550,550,0
|
|
20240304,182900,24778514,550,550,550,550,0
|
|
20240304,182800,24778514,550,550,550,550,0
|
|
20240304,182700,24778514,550,550,550,550,0
|
|
20240304,182600,24778514,550,550,550,550,1871
|
|
20240304,182500,24778514,550,550,550,550,0
|
|
20240304,182400,24778514,550,550,550,550,0
|
|
20240304,182300,24778514,550,550,550,550,0
|
|
20240304,182200,24778514,550,550,550,550,0
|
|
20240304,182100,24778514,550,550,550,550,0
|
|
20240304,182000,24778514,550,550,550,550,0
|
|
20240304,181900,24778514,550,550,550,550,0
|
|
20240304,181800,24778514,550,550,550,550,0
|
|
20240304,181700,24778514,550,550,550,550,0
|
|
20240304,181600,24778514,550,550,550,550,0
|
|
20240304,181500,24778514,550,550,550,550,0
|
|
20240304,181400,24778514,550,550,550,550,0
|
|
20240304,181300,24778514,550,550,550,550,0
|
|
20240304,181200,24778514,550,550,550,550,0
|
|
20240304,181100,24778514,550,550,550,550,0
|
|
20240304,181000,24778514,550,550,550,550,0
|
|
20240304,180900,24778514,550,550,550,550,0
|
|
20240304,180800,24778514,550,550,550,550,0
|
|
20240304,180700,24778514,550,550,550,550,0
|
|
20240304,180600,24778514,550,550,550,550,0
|
|
20240304,180500,24778514,550,550,550,550,0
|
|
20240304,180400,24778514,550,550,550,550,0
|
|
20240304,180300,24778514,550,550,550,550,0
|
|
20240304,180200,24778514,550,550,550,550,0
|
|
20240304,180100,24778514,550,550,550,550,0
|
|
20240304,180000,24778514,550,550,550,550,0
|
|
20240304,175900,24778514,550,550,550,550,0
|
|
20240304,175800,24778514,550,550,550,550,0
|
|
20240304,175700,24778514,550,550,550,550,0
|
|
20240304,175600,24778514,550,550,550,550,1871
|
|
20240304,175500,24778514,550,550,550,550,0
|
|
20240304,175400,24778514,550,550,550,550,0
|
|
20240304,175300,24778514,550,550,550,550,0
|
|
20240304,175200,24778514,550,550,550,550,0
|
|
20240304,175100,24778514,550,550,550,550,0
|
|
20240304,175000,24778514,550,550,550,550,0
|
|
20240304,174900,24778514,550,550,550,550,0
|
|
20240304,174800,24778514,550,550,550,550,0
|
|
20240304,174700,24778514,550,550,550,550,0
|
|
20240304,174600,24778514,550,550,550,550,0
|
|
20240304,174500,24778514,550,550,550,550,0
|
|
20240304,174400,24778514,550,550,550,550,0
|
|
20240304,174300,24778514,550,550,550,550,0
|
|
20240304,174200,24778514,550,550,550,550,0
|
|
20240304,174100,24778514,550,550,550,550,0
|
|
20240304,174000,24778514,550,550,550,550,0
|
|
20240304,173900,24778514,550,550,550,550,0
|
|
20240304,173800,24778514,550,550,550,550,0
|
|
20240304,173700,24778514,550,550,550,550,0
|
|
20240304,173600,24778514,550,550,550,550,0
|
|
20240304,173500,24778514,550,550,550,550,0
|
|
20240304,173400,24778514,550,550,550,550,0
|
|
20240304,173300,24778514,550,550,550,550,0
|
|
20240304,173200,24778514,550,550,550,550,0
|
|
20240304,173100,24778514,550,550,550,550,0
|
|
20240304,173000,24778514,550,550,550,550,0
|
|
20240304,172900,24778514,550,550,550,550,0
|
|
20240304,172800,24778514,550,550,550,550,0
|
|
20240304,172700,24778514,550,550,550,550,0
|
|
20240304,172600,24778514,550,550,550,550,1871
|
|
20240304,172500,24778514,550,550,550,550,0
|
|
20240304,172400,24778514,550,550,550,550,0
|
|
20240304,172300,24778514,550,550,550,550,0
|
|
20240304,172200,24778514,550,550,550,550,0
|
|
20240304,172100,24778514,550,550,550,550,0
|
|
20240304,172000,24778514,550,550,550,550,0
|
|
20240304,171900,24778514,550,550,550,550,0
|
|
20240304,171800,24778514,550,550,550,550,0
|
|
20240304,171700,24778514,550,550,550,550,0
|
|
20240304,171600,24778514,550,550,550,550,0
|
|
20240304,171500,24778514,550,550,550,550,0
|
|
20240304,171400,24778514,550,550,550,550,0
|
|
20240304,171300,24778514,550,550,550,550,0
|
|
20240304,171200,24778514,550,550,550,550,0
|
|
20240304,171100,24778514,550,550,550,550,0
|
|
20240304,171000,24778514,550,550,550,550,0
|
|
20240304,170900,24778514,550,550,550,550,0
|
|
20240304,170800,24778514,550,550,550,550,0
|
|
20240304,170700,24778514,550,550,550,550,0
|
|
20240304,170600,24778514,550,550,550,550,0
|
|
20240304,170500,24778514,550,550,550,550,0
|
|
20240304,170400,24778514,550,550,550,550,0
|
|
20240304,170300,24778514,550,550,550,550,0
|
|
20240304,170200,24778514,550,550,550,550,0
|
|
20240304,170100,24778514,550,550,550,550,0
|
|
20240304,170000,24778514,550,550,550,550,0
|
|
20240304,165900,24778514,550,550,550,550,0
|
|
20240304,165800,24778514,550,550,550,550,0
|
|
20240304,165700,24778514,550,550,550,550,0
|
|
20240304,165600,24778514,550,550,550,550,1871
|
|
20240304,165500,24778514,550,550,550,550,0
|
|
20240304,165400,24778514,550,550,550,550,0
|
|
20240304,165300,24778514,550,550,550,550,0
|
|
20240304,165200,24778514,550,550,550,550,0
|
|
20240304,165100,24778514,550,550,550,550,0
|
|
20240304,165000,24778514,550,550,550,550,0
|
|
20240304,164900,24778514,550,550,550,550,0
|
|
20240304,164800,24778514,550,550,550,550,0
|
|
20240304,164700,24778514,550,550,550,550,0
|
|
20240304,164600,24778514,550,550,550,550,0
|
|
20240304,164500,24778514,550,550,550,550,0
|
|
20240304,164400,24778514,550,550,550,550,0
|
|
20240304,164300,24778514,550,550,550,550,0
|
|
20240304,164200,24778514,550,550,550,550,0
|
|
20240304,164100,24778514,550,550,550,550,0
|
|
20240304,164000,24778514,550,550,550,550,0
|
|
20240304,163900,24778514,550,550,550,550,0
|
|
20240304,163800,24778514,550,550,550,550,0
|
|
20240304,163700,24778514,550,550,550,550,0
|
|
20240304,163600,24778514,550,550,550,550,0
|
|
20240304,163500,24778514,550,550,550,550,0
|
|
20240304,163400,24778514,550,550,550,550,0
|
|
20240304,163300,24778514,550,550,550,550,0
|
|
20240304,163200,24778514,550,550,550,550,0
|
|
20240304,163100,24778514,550,550,550,550,0
|
|
20240304,163000,24778514,550,550,550,550,0
|
|
20240304,162900,24778514,550,550,550,550,0
|
|
20240304,162800,24778514,550,550,550,550,0
|
|
20240304,162700,24778514,550,550,550,550,0
|
|
20240304,162600,24778514,550,550,550,550,1871
|
|
20240304,162500,24778514,550,550,550,550,0
|
|
20240304,162400,24778514,550,550,550,550,0
|
|
20240304,162300,24778514,550,550,550,550,0
|
|
20240304,162200,24778514,550,550,550,550,0
|
|
20240304,162100,24778514,550,550,550,550,0
|
|
20240304,162000,24778514,550,550,550,550,0
|
|
20240304,161900,24778514,550,550,550,550,0
|
|
20240304,161800,24778514,550,550,550,550,0
|
|
20240304,161700,24778514,550,550,550,550,0
|
|
20240304,161600,24778514,550,550,550,550,0
|
|
20240304,161500,24778514,550,550,550,550,0
|
|
20240304,161400,24778514,550,550,550,550,0
|
|
20240304,161300,24778514,550,550,550,550,0
|
|
20240304,161200,24778514,550,550,550,550,0
|
|
20240304,161100,24778514,550,550,550,550,0
|
|
20240304,161000,24778514,550,550,550,550,0
|
|
20240304,160900,24778514,550,550,550,550,0
|
|
20240304,160800,24778514,550,550,550,550,0
|
|
20240304,160700,24778514,550,550,550,550,0
|
|
20240304,160600,24778514,550,550,550,550,0
|
|
20240304,160500,24778514,550,550,550,550,0
|
|
20240304,160400,24778514,550,550,550,550,0
|
|
20240304,160300,24778514,550,550,550,550,0
|
|
20240304,160200,24778514,550,550,550,550,0
|
|
20240304,160100,24778514,550,550,550,550,0
|
|
20240304,160000,24778514,550,550,550,550,0
|
|
20240304,155900,24778514,550,550,550,550,0
|
|
20240304,155800,24778514,550,550,550,550,0
|
|
20240304,155700,24778514,550,550,550,550,0
|
|
20240304,155600,24778514,550,550,550,550,1871
|
|
20240304,155500,24778514,550,550,550,550,0
|
|
20240304,155400,24778514,550,550,550,550,0
|
|
20240304,155300,24778514,550,550,550,550,0
|
|
20240304,155200,24778514,550,550,550,550,0
|
|
20240304,155100,24778514,550,550,550,550,0
|
|
20240304,155000,24778514,550,550,550,550,0
|
|
20240304,154900,24778514,550,550,550,550,0
|
|
20240304,154800,24778514,550,550,550,550,0
|
|
20240304,154700,24778514,550,550,550,550,0
|
|
20240304,154600,24778514,550,550,550,550,0
|
|
20240304,154500,24778514,550,550,550,550,0
|
|
20240304,154400,24778514,550,550,550,550,0
|
|
20240304,154300,24778514,550,550,550,550,0
|
|
20240304,154200,24778514,550,550,550,550,0
|
|
20240304,154100,24778514,550,550,550,550,0
|
|
20240304,154000,24778514,550,550,550,550,0
|
|
20240304,153900,24778514,550,550,550,550,0
|
|
20240304,153800,24778514,550,550,550,550,0
|
|
20240304,153700,24778514,550,550,550,550,0
|
|
20240304,153600,24778514,550,550,550,550,0
|
|
20240304,153500,24778514,550,550,550,550,0
|
|
20240304,153400,24778514,550,550,550,550,0
|
|
20240304,153300,24778514,550,550,550,550,0
|
|
20240304,153200,24778514,550,550,550,550,0
|
|
20240304,153100,24778514,550,550,550,550,0
|
|
20240304,153000,24778514,550,550,550,550,1871
|
|
20240304,152900,23749464,558,558,558,558,0
|
|
20240304,152800,23749464,558,558,558,558,0
|
|
20240304,152700,23749464,558,558,558,558,0
|
|
20240304,152600,23749464,558,558,558,558,0
|
|
20240304,152500,23749464,558,558,558,558,0
|
|
20240304,152400,23749464,558,558,558,558,0
|
|
20240304,152300,23749464,558,558,558,558,0
|
|
20240304,152200,23749464,558,558,558,558,0
|
|
20240304,152100,23749464,558,558,558,558,0
|
|
20240304,152000,23749464,558,558,558,558,0
|
|
20240304,151900,23749464,558,558,558,558,0
|
|
20240304,151800,23749464,558,558,558,558,0
|
|
20240304,151700,23749464,558,551,558,551,1171
|
|
20240304,151600,23104230,551,551,551,551,2631
|
|
20240304,151500,21654549,551,551,551,551,0
|
|
20240304,151400,21654549,551,551,551,551,0
|
|
20240304,151300,21654549,551,551,551,551,4
|
|
20240304,151200,21652345,551,551,551,551,200
|
|
20240304,151100,21542145,551,551,551,551,0
|
|
20240304,151000,21542145,551,551,551,551,0
|
|
20240304,150900,21542145,551,551,551,551,0
|
|
20240304,150800,21542145,551,551,551,551,0
|
|
20240304,150700,21542145,551,551,551,551,2
|
|
20240304,150600,21541043,550,550,550,550,0
|
|
20240304,150500,21541043,550,550,550,550,0
|
|
20240304,150400,21541043,550,550,550,550,5
|
|
20240304,150300,21538293,550,550,550,550,0
|
|
20240304,150200,21538293,550,550,550,550,0
|
|
20240304,150100,21538293,550,550,550,550,0
|
|
20240304,150000,21538293,550,550,550,550,0
|
|
20240304,145900,21538293,550,550,550,550,0
|
|
20240304,145800,21538293,550,550,550,550,0
|
|
20240304,145700,21538293,550,550,550,550,0
|
|
20240304,145600,21538293,550,550,550,550,0
|
|
20240304,145500,21538293,550,550,550,550,0
|
|
20240304,145400,21538293,550,550,550,550,0
|
|
20240304,145300,21538293,550,550,550,550,0
|
|
20240304,145200,21538293,550,550,550,550,0
|
|
20240304,145100,21538293,550,550,550,550,0
|
|
20240304,145000,21538293,550,550,550,550,1000
|
|
20240304,144900,20988293,551,551,551,551,0
|
|
20240304,144800,20988293,551,551,551,551,0
|
|
20240304,144700,20988293,551,551,551,551,1
|
|
20240304,144600,20987742,551,551,551,551,280
|
|
20240304,144500,20833462,552,552,552,552,0
|
|
20240304,144400,20833462,552,552,552,552,0
|
|
20240304,144300,20833462,552,552,552,552,0
|
|
20240304,144200,20833462,552,552,552,552,0
|
|
20240304,144100,20833462,552,552,552,552,0
|
|
20240304,144000,20833462,552,552,552,552,0
|
|
20240304,143900,20833462,552,552,552,552,0
|
|
20240304,143800,20833462,552,552,552,552,0
|
|
20240304,143700,20833462,552,552,552,552,0
|
|
20240304,143600,20833462,552,552,552,552,0
|
|
20240304,143500,20833462,552,552,552,552,0
|
|
20240304,143400,20833462,552,552,552,552,1
|
|
20240304,143300,20832910,552,552,552,552,0
|
|
20240304,143200,20832910,552,552,552,552,0
|
|
20240304,143100,20832910,552,552,552,552,0
|
|
20240304,143000,20832910,552,552,552,552,0
|
|
20240304,142900,20832910,552,552,552,552,0
|
|
20240304,142800,20832910,552,552,552,552,0
|
|
20240304,142700,20832910,552,552,552,552,3133
|
|
20240304,142600,19103494,551,554,554,551,3000
|
|
20240304,142500,17449180,555,555,555,555,0
|
|
20240304,142400,17449180,555,555,555,555,0
|
|
20240304,142300,17449180,555,555,555,555,0
|
|
20240304,142200,17449180,555,555,555,555,0
|
|
20240304,142100,17449180,555,555,555,555,0
|
|
20240304,142000,17449180,555,555,555,555,0
|
|
20240304,141900,17449180,555,554,555,554,5
|
|
20240304,141800,17446406,554,555,555,554,1005
|
|
20240304,141700,16888636,558,558,558,558,0
|
|
20240304,141600,16888636,558,558,558,558,0
|
|
20240304,141500,16888636,558,558,558,558,0
|
|
20240304,141400,16888636,558,558,558,558,0
|
|
20240304,141300,16888636,558,558,558,558,0
|
|
20240304,141200,16888636,558,558,558,558,0
|
|
20240304,141100,16888636,558,558,558,558,0
|
|
20240304,141000,16888636,558,558,558,558,0
|
|
20240304,140900,16888636,558,558,558,558,0
|
|
20240304,140800,16888636,558,558,558,558,0
|
|
20240304,140700,16888636,558,558,558,558,0
|
|
20240304,140600,16888636,558,558,558,558,0
|
|
20240304,140500,16888636,558,558,558,558,0
|
|
20240304,140400,16888636,558,558,558,558,0
|
|
20240304,140300,16888636,558,558,558,558,0
|
|
20240304,140200,16888636,558,558,558,558,0
|
|
20240304,140100,16888636,558,558,558,558,0
|
|
20240304,140000,16888636,558,558,558,558,0
|
|
20240304,135900,16888636,558,558,558,558,0
|
|
20240304,135800,16888636,558,558,558,558,0
|
|
20240304,135700,16888636,558,558,558,558,0
|
|
20240304,135600,16888636,558,558,558,558,0
|
|
20240304,135500,16888636,558,558,558,558,0
|
|
20240304,135400,16888636,558,558,558,558,0
|
|
20240304,135300,16888636,558,555,558,555,2
|
|
20240304,135200,16887523,555,555,555,555,0
|
|
20240304,135100,16887523,555,555,555,555,5
|
|
20240304,135000,16884748,555,555,555,555,5
|
|
20240304,134900,16881973,555,555,555,555,6
|
|
20240304,134800,16878643,555,555,555,555,0
|
|
20240304,134700,16878643,555,555,555,555,0
|
|
20240304,134600,16878643,555,555,555,555,0
|
|
20240304,134500,16878643,555,555,555,555,0
|
|
20240304,134400,16878643,555,555,555,555,1
|
|
20240304,134300,16878088,554,554,554,554,0
|
|
20240304,134200,16878088,554,554,554,554,0
|
|
20240304,134100,16878088,554,554,554,554,0
|
|
20240304,134000,16878088,554,554,554,554,0
|
|
20240304,133900,16878088,554,554,554,554,0
|
|
20240304,133800,16878088,554,554,554,554,0
|
|
20240304,133700,16878088,554,554,554,554,14
|
|
20240304,133600,16870332,554,554,554,554,0
|
|
20240304,133500,16870332,554,555,555,554,3000
|
|
20240304,133400,15205929,555,555,555,555,0
|
|
20240304,133300,15205929,555,555,555,555,0
|
|
20240304,133200,15205929,555,555,555,555,0
|
|
20240304,133100,15205929,555,555,555,555,0
|
|
20240304,133000,15205929,555,555,555,555,0
|
|
20240304,132900,15205929,555,555,555,555,0
|
|
20240304,132800,15205929,555,555,555,555,0
|
|
20240304,132700,15205929,555,555,555,555,0
|
|
20240304,132600,15205929,555,555,555,555,0
|
|
20240304,132500,15205929,555,555,555,555,0
|
|
20240304,132400,15205929,555,555,555,555,0
|
|
20240304,132300,15205929,555,555,555,555,0
|
|
20240304,132200,15205929,555,555,555,555,0
|
|
20240304,132100,15205929,555,555,555,555,0
|
|
20240304,132000,15205929,555,555,555,555,0
|
|
20240304,131900,15205929,555,555,555,555,1
|
|
20240304,131800,15205374,559,555,559,555,3
|
|
20240304,131700,15203704,559,559,559,559,0
|
|
20240304,131600,15203704,559,559,559,559,0
|
|
20240304,131500,15203704,559,556,559,556,2
|
|
20240304,131400,15202589,555,555,555,555,160
|
|
20240304,131300,15113789,555,555,555,555,7
|
|
20240304,131200,15109904,555,555,555,555,3
|
|
20240304,131100,15108239,555,555,555,555,0
|
|
20240304,131000,15108239,555,555,555,555,0
|
|
20240304,130900,15108239,555,555,555,555,0
|
|
20240304,130800,15108239,555,555,555,555,0
|
|
20240304,130700,15108239,555,555,555,555,0
|
|
20240304,130600,15108239,555,558,558,555,399
|
|
20240304,130500,14886668,558,558,558,558,0
|
|
20240304,130400,14886668,558,558,558,558,4
|
|
20240304,130300,14884436,558,558,558,558,4
|
|
20240304,130200,14882204,559,558,559,558,5
|
|
20240304,130100,14879413,559,558,559,558,24
|
|
20240304,130000,14866020,558,558,558,558,86
|
|
20240304,125900,14818032,558,558,558,558,4
|
|
20240304,125800,14815800,559,559,559,559,0
|
|
20240304,125700,14815800,559,559,559,559,0
|
|
20240304,125600,14815800,559,559,559,559,0
|
|
20240304,125500,14815800,559,559,559,559,0
|
|
20240304,125400,14815800,559,559,559,559,0
|
|
20240304,125300,14815800,559,559,559,559,0
|
|
20240304,125200,14815800,559,559,559,559,0
|
|
20240304,125100,14815800,559,559,559,559,0
|
|
20240304,125000,14815800,559,559,559,559,0
|
|
20240304,124900,14815800,559,559,559,559,0
|
|
20240304,124800,14815800,559,559,559,559,0
|
|
20240304,124700,14815800,559,559,559,559,0
|
|
20240304,124600,14815800,559,559,559,559,0
|
|
20240304,124500,14815800,559,559,559,559,0
|
|
20240304,124400,14815800,559,559,559,559,0
|
|
20240304,124300,14815800,559,559,559,559,0
|
|
20240304,124200,14815800,559,559,559,559,0
|
|
20240304,124100,14815800,559,559,559,559,0
|
|
20240304,124000,14815800,559,559,559,559,0
|
|
20240304,123900,14815800,559,559,559,559,0
|
|
20240304,123800,14815800,559,559,559,559,0
|
|
20240304,123700,14815800,559,559,559,559,0
|
|
20240304,123600,14815800,559,559,559,559,0
|
|
20240304,123500,14815800,559,559,559,559,0
|
|
20240304,123400,14815800,559,558,559,558,2
|
|
20240304,123300,14814683,558,558,558,558,0
|
|
20240304,123200,14814683,558,558,558,558,0
|
|
20240304,123100,14814683,558,558,558,558,5
|
|
20240304,123000,14811893,558,558,558,558,9
|
|
20240304,122900,14806871,558,558,558,558,9
|
|
20240304,122800,14801849,558,556,558,556,110
|
|
20240304,122700,14740471,558,558,558,558,0
|
|
20240304,122600,14740471,558,558,558,558,0
|
|
20240304,122500,14740471,558,558,558,558,0
|
|
20240304,122400,14740471,558,558,558,558,0
|
|
20240304,122300,14740471,558,558,558,558,0
|
|
20240304,122200,14740471,558,556,558,556,2
|
|
20240304,122100,14739357,555,555,555,555,0
|
|
20240304,122000,14739357,555,555,555,555,0
|
|
20240304,121900,14739357,555,555,555,555,0
|
|
20240304,121800,14739357,555,555,555,555,0
|
|
20240304,121700,14739357,555,555,555,555,0
|
|
20240304,121600,14739357,555,555,555,555,1
|
|
20240304,121500,14738802,556,556,556,556,1
|
|
20240304,121400,14738246,559,556,559,556,10
|
|
20240304,121300,14732664,555,555,555,555,0
|
|
20240304,121200,14732664,555,555,555,555,0
|
|
20240304,121100,14732664,555,555,555,555,0
|
|
20240304,121000,14732664,555,555,555,555,1
|
|
20240304,120900,14732109,558,556,558,556,2
|
|
20240304,120800,14730995,555,555,555,555,0
|
|
20240304,120700,14730995,555,555,555,555,0
|
|
20240304,120600,14730995,555,555,555,555,0
|
|
20240304,120500,14730995,555,555,555,555,0
|
|
20240304,120400,14730995,555,555,555,555,0
|
|
20240304,120300,14730995,555,555,555,555,0
|
|
20240304,120200,14730995,555,555,555,555,0
|
|
20240304,120100,14730995,555,555,555,555,0
|
|
20240304,120000,14730995,555,555,555,555,0
|
|
20240304,115900,14730995,555,555,555,555,0
|
|
20240304,115800,14730995,555,555,555,555,1
|
|
20240304,115700,14730440,558,556,558,556,2
|
|
20240304,115600,14729326,555,555,555,555,0
|
|
20240304,115500,14729326,555,555,555,555,0
|
|
20240304,115400,14729326,555,555,555,555,0
|
|
20240304,115300,14729326,555,555,555,555,0
|
|
20240304,115200,14729326,555,555,555,555,0
|
|
20240304,115100,14729326,555,555,555,555,0
|
|
20240304,115000,14729326,555,555,555,555,11
|
|
20240304,114900,14723221,555,555,555,555,10
|
|
20240304,114800,14717671,555,556,556,555,289
|
|
20240304,114700,14557275,556,556,556,556,0
|
|
20240304,114600,14557275,556,556,556,556,0
|
|
20240304,114500,14557275,556,556,556,556,1
|
|
20240304,114400,14556719,556,556,556,556,11
|
|
20240304,114300,14550603,556,557,558,556,311
|
|
20240304,114200,14377108,556,556,556,556,0
|
|
20240304,114100,14377108,556,556,556,556,0
|
|
20240304,114000,14377108,556,556,556,556,0
|
|
20240304,113900,14377108,556,556,556,556,0
|
|
20240304,113800,14377108,556,556,556,556,0
|
|
20240304,113700,14377108,556,556,556,556,0
|
|
20240304,113600,14377108,556,556,556,556,0
|
|
20240304,113500,14377108,556,556,556,556,0
|
|
20240304,113400,14377108,556,556,556,556,0
|
|
20240304,113300,14377108,556,556,556,556,0
|
|
20240304,113200,14377108,556,556,556,556,0
|
|
20240304,113100,14377108,556,556,556,556,0
|
|
20240304,113000,14377108,556,556,556,556,0
|
|
20240304,112900,14377108,556,556,556,556,0
|
|
20240304,112800,14377108,556,556,556,556,0
|
|
20240304,112700,14377108,556,556,556,556,0
|
|
20240304,112600,14377108,556,556,556,556,0
|
|
20240304,112500,14377108,556,556,556,556,0
|
|
20240304,112400,14377108,556,556,556,556,0
|
|
20240304,112300,14377108,556,556,556,556,11
|
|
20240304,112200,14370992,556,556,556,556,0
|
|
20240304,112100,14370992,556,556,556,556,1
|
|
20240304,112000,14370436,558,556,558,556,6
|
|
20240304,111900,14367097,556,556,556,556,0
|
|
20240304,111800,14367097,556,556,556,556,0
|
|
20240304,111700,14367097,556,556,556,556,0
|
|
20240304,111600,14367097,556,555,556,555,2
|
|
20240304,111500,14365986,558,558,558,558,0
|
|
20240304,111400,14365986,558,558,558,558,0
|
|
20240304,111300,14365986,558,558,558,558,0
|
|
20240304,111200,14365986,558,556,558,556,2
|
|
20240304,111100,14364872,555,555,555,555,0
|
|
20240304,111000,14364872,555,555,555,555,0
|
|
20240304,110900,14364872,555,555,555,555,0
|
|
20240304,110800,14364872,555,555,555,555,0
|
|
20240304,110700,14364872,555,555,555,555,0
|
|
20240304,110600,14364872,555,555,555,555,0
|
|
20240304,110500,14364872,555,555,555,555,0
|
|
20240304,110400,14364872,555,555,555,555,0
|
|
20240304,110300,14364872,555,555,555,555,0
|
|
20240304,110200,14364872,555,556,558,555,3
|
|
20240304,110100,14363203,555,555,555,555,0
|
|
20240304,110000,14363203,555,555,555,555,0
|
|
20240304,105900,14363203,555,555,555,555,0
|
|
20240304,105800,14363203,555,556,558,555,6
|
|
20240304,105700,14359865,555,555,555,555,10
|
|
20240304,105600,14354315,556,555,556,555,13
|
|
20240304,105500,14347099,556,556,557,555,111
|
|
20240304,105400,14285282,555,555,555,555,1
|
|
20240304,105300,14284727,555,555,555,555,3
|
|
20240304,105200,14283062,555,555,555,555,37
|
|
20240304,105100,14262527,555,555,555,555,0
|
|
20240304,105000,14262527,555,555,555,555,1
|
|
20240304,104900,14261972,557,557,557,557,0
|
|
20240304,104800,14261972,557,557,557,557,0
|
|
20240304,104700,14261972,557,557,557,557,0
|
|
20240304,104600,14261972,557,557,557,557,9
|
|
20240304,104500,14256959,557,557,557,557,2
|
|
20240304,104400,14255845,557,557,557,557,4
|
|
20240304,104300,14253617,559,559,559,559,0
|
|
20240304,104200,14253617,559,559,559,559,0
|
|
20240304,104100,14253617,559,559,559,559,0
|
|
20240304,104000,14253617,559,559,559,559,0
|
|
20240304,103900,14253617,559,559,559,559,0
|
|
20240304,103800,14253617,559,559,559,559,0
|
|
20240304,103700,14253617,559,559,559,559,0
|
|
20240304,103600,14253617,559,559,559,559,0
|
|
20240304,103500,14253617,559,559,559,559,0
|
|
20240304,103400,14253617,559,557,559,557,3
|
|
20240304,103300,14251942,556,556,556,556,0
|
|
20240304,103200,14251942,556,556,556,556,0
|
|
20240304,103100,14251942,556,556,556,556,0
|
|
20240304,103000,14251942,556,556,556,556,0
|
|
20240304,102900,14251942,556,556,556,556,1
|
|
20240304,102800,14251386,559,559,559,559,0
|
|
20240304,102700,14251386,559,559,559,559,0
|
|
20240304,102600,14251386,559,559,559,559,0
|
|
20240304,102500,14251386,559,559,559,559,0
|
|
20240304,102400,14251386,559,559,559,559,0
|
|
20240304,102300,14251386,559,559,559,559,0
|
|
20240304,102200,14251386,559,559,559,559,0
|
|
20240304,102100,14251386,559,559,559,559,0
|
|
20240304,102000,14251386,559,559,559,559,0
|
|
20240304,101900,14251386,559,559,559,559,0
|
|
20240304,101800,14251386,559,556,559,556,2
|
|
20240304,101700,14250271,555,555,555,555,0
|
|
20240304,101600,14250271,555,555,555,555,0
|
|
20240304,101500,14250271,555,555,555,555,0
|
|
20240304,101400,14250271,555,555,555,555,4
|
|
20240304,101300,14248051,555,555,555,555,3
|
|
20240304,101200,14246386,555,555,555,555,2
|
|
20240304,101100,14245276,555,555,555,555,2
|
|
20240304,101000,14244166,555,555,555,555,1
|
|
20240304,100900,14243611,559,555,559,555,10
|
|
20240304,100800,14238025,561,561,561,561,0
|
|
20240304,100700,14238025,561,561,561,561,0
|
|
20240304,100600,14238025,561,555,561,555,2
|
|
20240304,100500,14236909,561,555,561,555,2
|
|
20240304,100400,14235793,554,554,554,554,0
|
|
20240304,100300,14235793,554,554,554,554,0
|
|
20240304,100200,14235793,554,554,554,554,0
|
|
20240304,100100,14235793,554,554,554,554,0
|
|
20240304,100000,14235793,554,554,554,554,0
|
|
20240304,095900,14235793,554,554,554,554,0
|
|
20240304,095800,14235793,554,554,554,554,0
|
|
20240304,095700,14235793,554,554,554,554,1
|
|
20240304,095600,14235239,561,561,561,561,0
|
|
20240304,095500,14235239,561,561,561,561,0
|
|
20240304,095400,14235239,561,561,561,561,0
|
|
20240304,095300,14235239,561,561,561,561,0
|
|
20240304,095200,14235239,561,561,561,561,0
|
|
20240304,095100,14235239,561,554,561,554,2
|
|
20240304,095000,14234124,553,553,553,553,0
|
|
20240304,094900,14234124,553,553,553,553,1
|
|
20240304,094800,14233571,552,552,552,552,0
|
|
20240304,094700,14233571,552,552,552,552,0
|
|
20240304,094600,14233571,552,552,552,552,2
|
|
20240304,094500,14232467,552,552,553,552,6
|
|
20240304,094400,14229153,552,552,552,552,0
|
|
20240304,094300,14229153,552,553,553,552,1102
|
|
20240304,094200,13620848,553,553,553,553,11
|
|
20240304,094100,13614765,553,553,563,553,17
|
|
20240304,094000,13605277,553,552,562,551,55
|
|
20240304,093900,13574889,553,554,554,553,55
|
|
20240304,093800,13544472,555,555,555,555,10
|
|
20240304,093700,13538922,555,555,555,555,0
|
|
20240304,093600,13538922,555,555,555,555,1
|
|
20240304,093500,13538367,554,554,562,554,408
|
|
20240304,093400,13310792,554,554,554,554,0
|
|
20240304,093300,13310792,554,554,554,554,0
|
|
20240304,093200,13310792,554,554,554,554,0
|
|
20240304,093100,13310792,554,554,554,554,0
|
|
20240304,093000,13310792,554,554,554,554,0
|
|
20240304,092900,13310792,554,554,554,554,0
|
|
20240304,092800,13310792,554,554,554,554,0
|
|
20240304,092700,13310792,554,554,554,554,0
|
|
20240304,092600,13310792,554,554,554,554,1
|
|
20240304,092500,13310238,555,555,555,555,3
|
|
20240304,092400,13308573,555,555,555,555,0
|
|
20240304,092300,13308573,555,554,555,554,10
|
|
20240304,092200,13303024,554,554,564,554,5
|
|
20240304,092100,13300244,555,555,555,555,2
|
|
20240304,092000,13299134,555,554,565,554,8
|
|
20240304,091900,13294675,565,554,565,554,5
|
|
20240304,091800,13291894,554,554,562,554,4
|
|
20240304,091700,13289670,554,565,565,554,115
|
|
20240304,091600,13225077,565,565,565,565,1000
|
|
20240304,091500,12660077,557,557,562,556,2078
|
|
20240304,091400,11495906,557,557,557,557,0
|
|
20240304,091300,11495906,557,557,557,557,2
|
|
20240304,091200,11494792,555,555,555,555,4
|
|
20240304,091100,11492572,548,548,548,548,0
|
|
20240304,091000,11492572,548,551,551,548,2570
|
|
20240304,090900,10082965,549,549,549,549,0
|
|
20240304,090800,10082965,549,551,551,549,3208
|
|
20240304,090700,8318221,552,554,554,552,2281
|
|
20240304,090600,7058781,558,558,558,558,0
|
|
20240304,090500,7058781,558,558,558,558,0
|
|
20240304,090400,7058781,558,558,558,558,0
|
|
20240304,090300,7058781,558,556,558,554,5331
|
|
20240304,090200,4103659,553,567,571,553,3283
|
|
20240304,090100,2270507,567,566,567,566,2001
|
|
20240304,090000,1136000,568,568,568,568,2000
|