599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185600,19724261,534,534,534,534,935
|
|
20240306,185500,19724261,534,534,534,534,0
|
|
20240306,185400,19724261,534,534,534,534,0
|
|
20240306,185300,19724261,534,534,534,534,0
|
|
20240306,185200,19724261,534,534,534,534,0
|
|
20240306,185100,19724261,534,534,534,534,0
|
|
20240306,185000,19724261,534,534,534,534,0
|
|
20240306,184900,19724261,534,534,534,534,0
|
|
20240306,184800,19724261,534,534,534,534,0
|
|
20240306,184700,19724261,534,534,534,534,0
|
|
20240306,184600,19724261,534,534,534,534,0
|
|
20240306,184500,19724261,534,534,534,534,0
|
|
20240306,184400,19724261,534,534,534,534,0
|
|
20240306,184300,19724261,534,534,534,534,0
|
|
20240306,184200,19724261,534,534,534,534,0
|
|
20240306,184100,19724261,534,534,534,534,0
|
|
20240306,184000,19724261,534,534,534,534,0
|
|
20240306,183900,19724261,534,534,534,534,0
|
|
20240306,183800,19724261,534,534,534,534,0
|
|
20240306,183700,19724261,534,534,534,534,0
|
|
20240306,183600,19724261,534,534,534,534,0
|
|
20240306,183500,19724261,534,534,534,534,0
|
|
20240306,183400,19724261,534,534,534,534,0
|
|
20240306,183300,19724261,534,534,534,534,0
|
|
20240306,183200,19724261,534,534,534,534,0
|
|
20240306,183100,19724261,534,534,534,534,0
|
|
20240306,183000,19724261,534,534,534,534,0
|
|
20240306,182900,19724261,534,534,534,534,0
|
|
20240306,182800,19724261,534,534,534,534,0
|
|
20240306,182700,19724261,534,534,534,534,0
|
|
20240306,182600,19724261,534,534,534,534,935
|
|
20240306,182500,19724261,534,534,534,534,0
|
|
20240306,182400,19724261,534,534,534,534,0
|
|
20240306,182300,19724261,534,534,534,534,0
|
|
20240306,182200,19724261,534,534,534,534,0
|
|
20240306,182100,19724261,534,534,534,534,0
|
|
20240306,182000,19724261,534,534,534,534,0
|
|
20240306,181900,19724261,534,534,534,534,0
|
|
20240306,181800,19724261,534,534,534,534,0
|
|
20240306,181700,19724261,534,534,534,534,0
|
|
20240306,181600,19724261,534,534,534,534,0
|
|
20240306,181500,19724261,534,534,534,534,0
|
|
20240306,181400,19724261,534,534,534,534,0
|
|
20240306,181300,19724261,534,534,534,534,0
|
|
20240306,181200,19724261,534,534,534,534,0
|
|
20240306,181100,19724261,534,534,534,534,0
|
|
20240306,181000,19724261,534,534,534,534,0
|
|
20240306,180900,19724261,534,534,534,534,0
|
|
20240306,180800,19724261,534,534,534,534,0
|
|
20240306,180700,19724261,534,534,534,534,0
|
|
20240306,180600,19724261,534,534,534,534,0
|
|
20240306,180500,19724261,534,534,534,534,0
|
|
20240306,180400,19724261,534,534,534,534,0
|
|
20240306,180300,19724261,534,534,534,534,0
|
|
20240306,180200,19724261,534,534,534,534,0
|
|
20240306,180100,19724261,534,534,534,534,0
|
|
20240306,180000,19724261,534,534,534,534,0
|
|
20240306,175900,19724261,534,534,534,534,0
|
|
20240306,175800,19724261,534,534,534,534,0
|
|
20240306,175700,19724261,534,534,534,534,0
|
|
20240306,175600,19724261,534,534,534,534,935
|
|
20240306,175500,19724261,534,534,534,534,0
|
|
20240306,175400,19724261,534,534,534,534,0
|
|
20240306,175300,19724261,534,534,534,534,0
|
|
20240306,175200,19724261,534,534,534,534,0
|
|
20240306,175100,19724261,534,534,534,534,0
|
|
20240306,175000,19724261,534,534,534,534,0
|
|
20240306,174900,19724261,534,534,534,534,0
|
|
20240306,174800,19724261,534,534,534,534,0
|
|
20240306,174700,19724261,534,534,534,534,0
|
|
20240306,174600,19724261,534,534,534,534,0
|
|
20240306,174500,19724261,534,534,534,534,0
|
|
20240306,174400,19724261,534,534,534,534,0
|
|
20240306,174300,19724261,534,534,534,534,0
|
|
20240306,174200,19724261,534,534,534,534,0
|
|
20240306,174100,19724261,534,534,534,534,0
|
|
20240306,174000,19724261,534,534,534,534,0
|
|
20240306,173900,19724261,534,534,534,534,0
|
|
20240306,173800,19724261,534,534,534,534,0
|
|
20240306,173700,19724261,534,534,534,534,0
|
|
20240306,173600,19724261,534,534,534,534,0
|
|
20240306,173500,19724261,534,534,534,534,0
|
|
20240306,173400,19724261,534,534,534,534,0
|
|
20240306,173300,19724261,534,534,534,534,0
|
|
20240306,173200,19724261,534,534,534,534,0
|
|
20240306,173100,19724261,534,534,534,534,0
|
|
20240306,173000,19724261,534,534,534,534,0
|
|
20240306,172900,19724261,534,534,534,534,0
|
|
20240306,172800,19724261,534,534,534,534,0
|
|
20240306,172700,19724261,534,534,534,534,0
|
|
20240306,172600,19724261,534,534,534,534,935
|
|
20240306,172500,19724261,534,534,534,534,0
|
|
20240306,172400,19724261,534,534,534,534,0
|
|
20240306,172300,19724261,534,534,534,534,0
|
|
20240306,172200,19724261,534,534,534,534,0
|
|
20240306,172100,19724261,534,534,534,534,0
|
|
20240306,172000,19724261,534,534,534,534,0
|
|
20240306,171900,19724261,534,534,534,534,0
|
|
20240306,171800,19724261,534,534,534,534,0
|
|
20240306,171700,19724261,534,534,534,534,0
|
|
20240306,171600,19724261,534,534,534,534,0
|
|
20240306,171500,19724261,534,534,534,534,0
|
|
20240306,171400,19724261,534,534,534,534,0
|
|
20240306,171300,19724261,534,534,534,534,0
|
|
20240306,171200,19724261,534,534,534,534,0
|
|
20240306,171100,19724261,534,534,534,534,0
|
|
20240306,171000,19724261,534,534,534,534,0
|
|
20240306,170900,19724261,534,534,534,534,0
|
|
20240306,170800,19724261,534,534,534,534,0
|
|
20240306,170700,19724261,534,534,534,534,0
|
|
20240306,170600,19724261,534,534,534,534,0
|
|
20240306,170500,19724261,534,534,534,534,0
|
|
20240306,170400,19724261,534,534,534,534,0
|
|
20240306,170300,19724261,534,534,534,534,0
|
|
20240306,170200,19724261,534,534,534,534,0
|
|
20240306,170100,19724261,534,534,534,534,0
|
|
20240306,170000,19724261,534,534,534,534,0
|
|
20240306,165900,19724261,534,534,534,534,0
|
|
20240306,165800,19724261,534,534,534,534,0
|
|
20240306,165700,19724261,534,534,534,534,0
|
|
20240306,165600,19724261,534,534,534,534,935
|
|
20240306,165500,19724261,534,534,534,534,0
|
|
20240306,165400,19724261,534,534,534,534,0
|
|
20240306,165300,19724261,534,534,534,534,0
|
|
20240306,165200,19724261,534,534,534,534,0
|
|
20240306,165100,19724261,534,534,534,534,0
|
|
20240306,165000,19724261,534,534,534,534,0
|
|
20240306,164900,19724261,534,534,534,534,0
|
|
20240306,164800,19724261,534,534,534,534,0
|
|
20240306,164700,19724261,534,534,534,534,0
|
|
20240306,164600,19724261,534,534,534,534,0
|
|
20240306,164500,19724261,534,534,534,534,0
|
|
20240306,164400,19724261,534,534,534,534,0
|
|
20240306,164300,19724261,534,534,534,534,0
|
|
20240306,164200,19724261,534,534,534,534,0
|
|
20240306,164100,19724261,534,534,534,534,0
|
|
20240306,164000,19724261,534,534,534,534,0
|
|
20240306,163900,19724261,534,534,534,534,0
|
|
20240306,163800,19724261,534,534,534,534,0
|
|
20240306,163700,19724261,534,534,534,534,0
|
|
20240306,163600,19724261,534,534,534,534,0
|
|
20240306,163500,19724261,534,534,534,534,0
|
|
20240306,163400,19724261,534,534,534,534,0
|
|
20240306,163300,19724261,534,534,534,534,0
|
|
20240306,163200,19724261,534,534,534,534,0
|
|
20240306,163100,19724261,534,534,534,534,0
|
|
20240306,163000,19724261,534,534,534,534,0
|
|
20240306,162900,19724261,534,534,534,534,0
|
|
20240306,162800,19724261,534,534,534,534,0
|
|
20240306,162700,19724261,534,534,534,534,0
|
|
20240306,162600,19724261,534,534,534,534,935
|
|
20240306,162500,19724261,534,534,534,534,0
|
|
20240306,162400,19724261,534,534,534,534,0
|
|
20240306,162300,19724261,534,534,534,534,0
|
|
20240306,162200,19724261,534,534,534,534,0
|
|
20240306,162100,19724261,534,534,534,534,0
|
|
20240306,162000,19724261,534,534,534,534,0
|
|
20240306,161900,19724261,534,534,534,534,0
|
|
20240306,161800,19724261,534,534,534,534,0
|
|
20240306,161700,19724261,534,534,534,534,0
|
|
20240306,161600,19724261,534,534,534,534,0
|
|
20240306,161500,19724261,534,534,534,534,0
|
|
20240306,161400,19724261,534,534,534,534,0
|
|
20240306,161300,19724261,534,534,534,534,0
|
|
20240306,161200,19724261,534,534,534,534,0
|
|
20240306,161100,19724261,534,534,534,534,0
|
|
20240306,161000,19724261,534,534,534,534,0
|
|
20240306,160900,19724261,534,534,534,534,0
|
|
20240306,160800,19724261,534,534,534,534,0
|
|
20240306,160700,19724261,534,534,534,534,0
|
|
20240306,160600,19724261,534,534,534,534,0
|
|
20240306,160500,19724261,534,534,534,534,0
|
|
20240306,160400,19724261,534,534,534,534,0
|
|
20240306,160300,19724261,534,534,534,534,0
|
|
20240306,160200,19724261,534,534,534,534,0
|
|
20240306,160100,19724261,534,534,534,534,0
|
|
20240306,160000,19724261,534,534,534,534,0
|
|
20240306,155900,19724261,534,534,534,534,0
|
|
20240306,155800,19724261,534,534,534,534,0
|
|
20240306,155700,19724261,534,534,534,534,0
|
|
20240306,155600,19724261,534,534,534,534,935
|
|
20240306,155500,19724261,534,534,534,534,0
|
|
20240306,155400,19724261,534,534,534,534,0
|
|
20240306,155300,19724261,534,534,534,534,0
|
|
20240306,155200,19724261,534,534,534,534,0
|
|
20240306,155100,19724261,534,534,534,534,0
|
|
20240306,155000,19724261,534,534,534,534,0
|
|
20240306,154900,19724261,534,534,534,534,0
|
|
20240306,154800,19724261,534,534,534,534,0
|
|
20240306,154700,19724261,534,534,534,534,0
|
|
20240306,154600,19724261,534,534,534,534,0
|
|
20240306,154500,19724261,534,534,534,534,0
|
|
20240306,154400,19724261,534,534,534,534,0
|
|
20240306,154300,19724261,534,534,534,534,0
|
|
20240306,154200,19724261,534,534,534,534,0
|
|
20240306,154100,19724261,534,534,534,534,0
|
|
20240306,154000,19724261,534,534,534,534,0
|
|
20240306,153900,19724261,534,534,534,534,0
|
|
20240306,153800,19724261,534,534,534,534,0
|
|
20240306,153700,19724261,534,534,534,534,0
|
|
20240306,153600,19724261,534,534,534,534,0
|
|
20240306,153500,19724261,534,534,534,534,0
|
|
20240306,153400,19724261,534,534,534,534,0
|
|
20240306,153300,19724261,534,534,534,534,0
|
|
20240306,153200,19724261,534,534,534,534,0
|
|
20240306,153100,19724261,534,534,534,534,0
|
|
20240306,153000,19724261,534,534,534,534,935
|
|
20240306,152900,19224971,535,535,535,535,0
|
|
20240306,152800,19224971,535,535,535,535,0
|
|
20240306,152700,19224971,535,535,535,535,0
|
|
20240306,152600,19224971,535,535,535,535,0
|
|
20240306,152500,19224971,535,535,535,535,0
|
|
20240306,152400,19224971,535,535,535,535,0
|
|
20240306,152300,19224971,535,535,535,535,0
|
|
20240306,152200,19224971,535,535,535,535,0
|
|
20240306,152100,19224971,535,535,535,535,0
|
|
20240306,152000,19224971,535,535,535,535,0
|
|
20240306,151900,19224971,535,534,535,534,4
|
|
20240306,151800,19222834,535,535,535,535,0
|
|
20240306,151700,19222834,535,535,535,535,0
|
|
20240306,151600,19222834,535,535,535,535,0
|
|
20240306,151500,19222834,535,535,535,535,0
|
|
20240306,151400,19222834,535,535,535,535,0
|
|
20240306,151300,19222834,535,535,535,535,0
|
|
20240306,151200,19222834,535,535,535,535,0
|
|
20240306,151100,19222834,535,535,535,535,2
|
|
20240306,151000,19221764,534,534,534,534,5
|
|
20240306,150900,19219094,535,535,535,535,0
|
|
20240306,150800,19219094,535,535,535,535,0
|
|
20240306,150700,19219094,535,535,535,535,0
|
|
20240306,150600,19219094,535,535,535,535,0
|
|
20240306,150500,19219094,535,535,535,535,0
|
|
20240306,150400,19219094,535,535,535,535,0
|
|
20240306,150300,19219094,535,535,535,535,0
|
|
20240306,150200,19219094,535,535,535,535,1
|
|
20240306,150100,19218559,534,534,534,534,0
|
|
20240306,150000,19218559,534,534,534,534,0
|
|
20240306,145900,19218559,534,534,534,534,1301
|
|
20240306,145800,18523825,534,534,534,534,0
|
|
20240306,145700,18523825,534,534,534,534,0
|
|
20240306,145600,18523825,534,534,534,534,0
|
|
20240306,145500,18523825,534,534,534,534,0
|
|
20240306,145400,18523825,534,534,534,534,0
|
|
20240306,145300,18523825,534,534,534,534,0
|
|
20240306,145200,18523825,534,534,534,534,0
|
|
20240306,145100,18523825,534,534,534,534,0
|
|
20240306,145000,18523825,534,534,534,534,0
|
|
20240306,144900,18523825,534,534,534,534,0
|
|
20240306,144800,18523825,534,534,534,534,0
|
|
20240306,144700,18523825,534,534,534,534,0
|
|
20240306,144600,18523825,534,534,534,534,0
|
|
20240306,144500,18523825,534,534,534,534,0
|
|
20240306,144400,18523825,534,534,534,534,0
|
|
20240306,144300,18523825,534,534,534,534,0
|
|
20240306,144200,18523825,534,534,534,534,0
|
|
20240306,144100,18523825,534,534,534,534,0
|
|
20240306,144000,18523825,534,534,534,534,0
|
|
20240306,143900,18523825,534,534,534,534,0
|
|
20240306,143800,18523825,534,534,534,534,0
|
|
20240306,143700,18523825,534,534,534,534,0
|
|
20240306,143600,18523825,534,534,534,534,0
|
|
20240306,143500,18523825,534,534,534,534,0
|
|
20240306,143400,18523825,534,534,534,534,0
|
|
20240306,143300,18523825,534,534,534,534,0
|
|
20240306,143200,18523825,534,534,534,534,0
|
|
20240306,143100,18523825,534,534,534,534,0
|
|
20240306,143000,18523825,534,534,534,534,0
|
|
20240306,142900,18523825,534,532,534,532,2
|
|
20240306,142800,18522759,534,534,534,534,0
|
|
20240306,142700,18522759,534,534,534,534,0
|
|
20240306,142600,18522759,534,534,534,534,0
|
|
20240306,142500,18522759,534,534,534,534,0
|
|
20240306,142400,18522759,534,533,534,533,2
|
|
20240306,142300,18521692,534,534,534,534,15
|
|
20240306,142200,18513682,534,533,534,533,2
|
|
20240306,142100,18512615,533,533,533,533,0
|
|
20240306,142000,18512615,533,533,533,533,0
|
|
20240306,141900,18512615,533,533,533,533,0
|
|
20240306,141800,18512615,533,533,533,533,0
|
|
20240306,141700,18512615,533,533,533,533,0
|
|
20240306,141600,18512615,533,533,533,533,0
|
|
20240306,141500,18512615,533,533,533,533,0
|
|
20240306,141400,18512615,533,533,533,533,0
|
|
20240306,141300,18512615,533,533,533,533,0
|
|
20240306,141200,18512615,533,533,533,533,0
|
|
20240306,141100,18512615,533,532,533,532,443
|
|
20240306,141000,18276937,531,531,531,531,0
|
|
20240306,140900,18276937,531,531,531,531,0
|
|
20240306,140800,18276937,531,531,531,531,66
|
|
20240306,140700,18241891,531,531,531,531,0
|
|
20240306,140600,18241891,531,531,531,531,0
|
|
20240306,140500,18241891,531,531,531,531,0
|
|
20240306,140400,18241891,531,531,531,531,0
|
|
20240306,140300,18241891,531,531,531,531,0
|
|
20240306,140200,18241891,531,531,531,531,0
|
|
20240306,140100,18241891,531,531,531,531,0
|
|
20240306,140000,18241891,531,531,531,531,0
|
|
20240306,135900,18241891,531,531,531,531,0
|
|
20240306,135800,18241891,531,531,531,531,0
|
|
20240306,135700,18241891,531,531,531,531,0
|
|
20240306,135600,18241891,531,531,531,531,0
|
|
20240306,135500,18241891,531,531,531,531,412
|
|
20240306,135400,18023119,532,532,532,532,0
|
|
20240306,135300,18023119,532,532,532,532,0
|
|
20240306,135200,18023119,532,532,532,532,0
|
|
20240306,135100,18023119,532,532,532,532,0
|
|
20240306,135000,18023119,532,532,532,532,0
|
|
20240306,134900,18023119,532,532,532,532,1
|
|
20240306,134800,18022587,532,532,532,532,0
|
|
20240306,134700,18022587,532,532,532,532,0
|
|
20240306,134600,18022587,532,532,532,532,0
|
|
20240306,134500,18022587,532,532,532,532,0
|
|
20240306,134400,18022587,532,532,532,532,0
|
|
20240306,134300,18022587,532,532,532,532,0
|
|
20240306,134200,18022587,532,532,532,532,0
|
|
20240306,134100,18022587,532,532,532,532,0
|
|
20240306,134000,18022587,532,532,532,532,0
|
|
20240306,133900,18022587,532,532,532,532,0
|
|
20240306,133800,18022587,532,532,532,532,0
|
|
20240306,133700,18022587,532,532,532,532,0
|
|
20240306,133600,18022587,532,532,532,532,0
|
|
20240306,133500,18022587,532,532,532,532,0
|
|
20240306,133400,18022587,532,532,532,532,0
|
|
20240306,133300,18022587,532,532,532,532,0
|
|
20240306,133200,18022587,532,532,532,532,0
|
|
20240306,133100,18022587,532,532,532,532,0
|
|
20240306,133000,18022587,532,532,532,532,0
|
|
20240306,132900,18022587,532,532,532,532,0
|
|
20240306,132800,18022587,532,532,532,532,0
|
|
20240306,132700,18022587,532,532,532,532,500
|
|
20240306,132600,17756587,532,532,532,532,0
|
|
20240306,132500,17756587,532,532,532,532,0
|
|
20240306,132400,17756587,532,532,532,532,0
|
|
20240306,132300,17756587,532,532,532,532,0
|
|
20240306,132200,17756587,532,532,532,532,0
|
|
20240306,132100,17756587,532,532,532,532,0
|
|
20240306,132000,17756587,532,532,532,532,0
|
|
20240306,131900,17756587,532,532,532,532,0
|
|
20240306,131800,17756587,532,532,532,532,0
|
|
20240306,131700,17756587,532,532,532,532,0
|
|
20240306,131600,17756587,532,532,532,532,0
|
|
20240306,131500,17756587,532,532,532,532,0
|
|
20240306,131400,17756587,532,532,532,532,0
|
|
20240306,131300,17756587,532,532,532,532,0
|
|
20240306,131200,17756587,532,532,532,532,0
|
|
20240306,131100,17756587,532,532,532,532,0
|
|
20240306,131000,17756587,532,532,532,532,0
|
|
20240306,130900,17756587,532,532,532,532,0
|
|
20240306,130800,17756587,532,532,532,532,0
|
|
20240306,130700,17756587,532,532,532,532,0
|
|
20240306,130600,17756587,532,532,532,532,0
|
|
20240306,130500,17756587,532,532,532,532,201
|
|
20240306,130400,17649655,531,531,531,531,648
|
|
20240306,130300,17305567,532,532,532,532,0
|
|
20240306,130200,17305567,532,532,532,532,0
|
|
20240306,130100,17305567,532,532,532,532,0
|
|
20240306,130000,17305567,532,532,532,532,0
|
|
20240306,125900,17305567,532,532,532,532,0
|
|
20240306,125800,17305567,532,532,532,532,0
|
|
20240306,125700,17305567,532,532,532,532,0
|
|
20240306,125600,17305567,532,532,532,532,0
|
|
20240306,125500,17305567,532,532,532,532,0
|
|
20240306,125400,17305567,532,532,532,532,0
|
|
20240306,125300,17305567,532,532,532,532,0
|
|
20240306,125200,17305567,532,532,532,532,0
|
|
20240306,125100,17305567,532,532,532,532,0
|
|
20240306,125000,17305567,532,532,532,532,12
|
|
20240306,124900,17299183,532,532,532,532,0
|
|
20240306,124800,17299183,532,532,532,532,0
|
|
20240306,124700,17299183,532,532,532,532,0
|
|
20240306,124600,17299183,532,532,532,532,609
|
|
20240306,124500,16975195,534,534,534,534,0
|
|
20240306,124400,16975195,534,533,534,533,1861
|
|
20240306,124300,15983281,532,532,532,532,0
|
|
20240306,124200,15983281,532,532,532,532,2391
|
|
20240306,124100,14711269,532,532,532,532,0
|
|
20240306,124000,14711269,532,532,532,532,0
|
|
20240306,123900,14711269,532,532,532,532,0
|
|
20240306,123800,14711269,532,532,532,532,0
|
|
20240306,123700,14711269,532,532,532,532,0
|
|
20240306,123600,14711269,532,532,532,532,0
|
|
20240306,123500,14711269,532,532,532,532,0
|
|
20240306,123400,14711269,532,532,532,532,0
|
|
20240306,123300,14711269,532,532,532,532,0
|
|
20240306,123200,14711269,532,532,532,532,0
|
|
20240306,123100,14711269,532,532,532,532,0
|
|
20240306,123000,14711269,532,532,532,532,0
|
|
20240306,122900,14711269,532,532,532,532,0
|
|
20240306,122800,14711269,532,532,532,532,0
|
|
20240306,122700,14711269,532,532,532,532,0
|
|
20240306,122600,14711269,532,532,532,532,0
|
|
20240306,122500,14711269,532,532,532,532,0
|
|
20240306,122400,14711269,532,532,532,532,0
|
|
20240306,122300,14711269,532,532,532,532,0
|
|
20240306,122200,14711269,532,532,532,532,0
|
|
20240306,122100,14711269,532,532,532,532,0
|
|
20240306,122000,14711269,532,532,532,532,0
|
|
20240306,121900,14711269,532,532,532,532,0
|
|
20240306,121800,14711269,532,532,532,532,0
|
|
20240306,121700,14711269,532,532,532,532,0
|
|
20240306,121600,14711269,532,532,532,532,0
|
|
20240306,121500,14711269,532,532,532,532,0
|
|
20240306,121400,14711269,532,532,532,532,0
|
|
20240306,121300,14711269,532,532,532,532,0
|
|
20240306,121200,14711269,532,532,532,532,0
|
|
20240306,121100,14711269,532,532,532,532,0
|
|
20240306,121000,14711269,532,531,532,531,2
|
|
20240306,120900,14710206,530,530,530,530,0
|
|
20240306,120800,14710206,530,530,530,530,712
|
|
20240306,120700,14332846,532,532,532,532,0
|
|
20240306,120600,14332846,532,532,532,532,0
|
|
20240306,120500,14332846,532,532,532,532,0
|
|
20240306,120400,14332846,532,532,532,532,0
|
|
20240306,120300,14332846,532,532,532,532,0
|
|
20240306,120200,14332846,532,532,532,532,0
|
|
20240306,120100,14332846,532,532,532,532,0
|
|
20240306,120000,14332846,532,532,532,532,0
|
|
20240306,115900,14332846,532,532,532,532,0
|
|
20240306,115800,14332846,532,532,532,532,0
|
|
20240306,115700,14332846,532,532,532,532,0
|
|
20240306,115600,14332846,532,532,532,532,8
|
|
20240306,115500,14328590,532,532,532,532,1
|
|
20240306,115400,14328058,530,530,530,530,0
|
|
20240306,115300,14328058,530,530,530,530,0
|
|
20240306,115200,14328058,530,530,530,530,0
|
|
20240306,115100,14328058,530,530,530,530,0
|
|
20240306,115000,14328058,530,530,530,530,0
|
|
20240306,114900,14328058,530,530,530,530,176
|
|
20240306,114800,14234778,530,530,530,530,0
|
|
20240306,114700,14234778,530,530,530,530,0
|
|
20240306,114600,14234778,530,530,530,530,0
|
|
20240306,114500,14234778,530,530,530,530,0
|
|
20240306,114400,14234778,530,530,530,530,0
|
|
20240306,114300,14234778,530,530,530,530,10
|
|
20240306,114200,14229478,530,530,530,530,0
|
|
20240306,114100,14229478,530,530,530,530,0
|
|
20240306,114000,14229478,530,530,530,530,1
|
|
20240306,113900,14228948,529,529,529,529,0
|
|
20240306,113800,14228948,529,529,529,529,1
|
|
20240306,113700,14228419,530,530,530,530,0
|
|
20240306,113600,14228419,530,531,531,530,823
|
|
20240306,113500,13792217,532,532,532,532,0
|
|
20240306,113400,13792217,532,532,532,532,0
|
|
20240306,113300,13792217,532,532,532,532,1
|
|
20240306,113200,13791685,532,532,532,532,0
|
|
20240306,113100,13791685,532,532,532,532,0
|
|
20240306,113000,13791685,532,532,532,532,0
|
|
20240306,112900,13791685,532,532,532,532,0
|
|
20240306,112800,13791685,532,532,532,532,0
|
|
20240306,112700,13791685,532,532,532,532,0
|
|
20240306,112600,13791685,532,532,532,532,0
|
|
20240306,112500,13791685,532,532,532,532,0
|
|
20240306,112400,13791685,532,532,532,532,0
|
|
20240306,112300,13791685,532,532,532,532,9
|
|
20240306,112200,13786897,532,532,532,532,0
|
|
20240306,112100,13786897,532,532,532,532,1
|
|
20240306,112000,13786365,533,533,533,533,0
|
|
20240306,111900,13786365,533,532,533,532,2
|
|
20240306,111800,13785300,530,530,530,530,1
|
|
20240306,111700,13784770,530,530,530,530,0
|
|
20240306,111600,13784770,530,530,530,530,0
|
|
20240306,111500,13784770,530,530,530,530,0
|
|
20240306,111400,13784770,530,530,530,530,1
|
|
20240306,111300,13784240,533,533,533,533,0
|
|
20240306,111200,13784240,533,533,533,533,0
|
|
20240306,111100,13784240,533,533,533,533,0
|
|
20240306,111000,13784240,533,533,533,533,0
|
|
20240306,110900,13784240,533,533,533,533,0
|
|
20240306,110800,13784240,533,533,533,533,0
|
|
20240306,110700,13784240,533,533,533,533,0
|
|
20240306,110600,13784240,533,533,533,533,0
|
|
20240306,110500,13784240,533,532,533,531,350
|
|
20240306,110400,13597693,533,533,533,533,0
|
|
20240306,110300,13597693,533,533,533,533,0
|
|
20240306,110200,13597693,533,533,533,533,0
|
|
20240306,110100,13597693,533,533,533,533,0
|
|
20240306,110000,13597693,533,532,533,532,30
|
|
20240306,105900,13581704,533,533,533,533,0
|
|
20240306,105800,13581704,533,531,533,531,4741
|
|
20240306,105700,11054753,533,533,533,533,0
|
|
20240306,105600,11054753,533,531,533,531,20
|
|
20240306,105500,11044095,533,533,533,533,0
|
|
20240306,105400,11044095,533,533,533,533,0
|
|
20240306,105300,11044095,533,533,533,533,0
|
|
20240306,105200,11044095,533,533,533,533,0
|
|
20240306,105100,11044095,533,533,533,533,0
|
|
20240306,105000,11044095,533,533,533,533,0
|
|
20240306,104900,11044095,533,533,533,533,0
|
|
20240306,104800,11044095,533,531,533,531,2
|
|
20240306,104700,11043031,533,533,533,533,0
|
|
20240306,104600,11043031,533,533,533,533,0
|
|
20240306,104500,11043031,533,533,533,533,0
|
|
20240306,104400,11043031,533,533,533,533,0
|
|
20240306,104300,11043031,533,530,533,530,2
|
|
20240306,104200,11041968,530,530,530,530,1
|
|
20240306,104100,11041438,533,533,533,533,0
|
|
20240306,104000,11041438,533,533,533,533,0
|
|
20240306,103900,11041438,533,533,533,533,0
|
|
20240306,103800,11041438,533,533,533,533,0
|
|
20240306,103700,11041438,533,530,533,530,2
|
|
20240306,103600,11040375,528,528,528,528,18
|
|
20240306,103500,11030871,530,530,530,530,11
|
|
20240306,103400,11025041,530,530,530,530,5
|
|
20240306,103300,11022391,530,530,530,530,1
|
|
20240306,103200,11021861,532,532,532,532,0
|
|
20240306,103100,11021861,532,532,532,532,0
|
|
20240306,103000,11021861,532,532,532,532,0
|
|
20240306,102900,11021861,532,530,532,530,2
|
|
20240306,102800,11020799,531,532,532,530,214
|
|
20240306,102700,10907106,534,534,534,534,0
|
|
20240306,102600,10907106,534,534,534,534,0
|
|
20240306,102500,10907106,534,532,534,532,21
|
|
20240306,102400,10895930,534,534,534,534,0
|
|
20240306,102300,10895930,534,532,534,532,512
|
|
20240306,102200,10622558,532,532,532,532,0
|
|
20240306,102100,10622558,532,531,532,531,342
|
|
20240306,102000,10440615,532,532,532,532,0
|
|
20240306,101900,10440615,532,530,532,530,50
|
|
20240306,101800,10414017,532,530,532,530,2
|
|
20240306,101700,10412955,532,532,532,532,0
|
|
20240306,101600,10412955,532,532,532,532,0
|
|
20240306,101500,10412955,532,532,532,532,0
|
|
20240306,101400,10412955,532,532,532,532,0
|
|
20240306,101300,10412955,532,530,532,530,60
|
|
20240306,101200,10381037,532,532,532,532,0
|
|
20240306,101100,10381037,532,532,532,532,0
|
|
20240306,101000,10381037,532,532,532,532,0
|
|
20240306,100900,10381037,532,532,532,532,0
|
|
20240306,100800,10381037,532,530,532,530,5
|
|
20240306,100700,10378379,532,532,532,532,0
|
|
20240306,100600,10378379,532,529,532,529,50
|
|
20240306,100500,10351782,532,532,532,532,0
|
|
20240306,100400,10351782,532,532,532,532,0
|
|
20240306,100300,10351782,532,532,532,532,0
|
|
20240306,100200,10351782,532,530,532,530,2
|
|
20240306,100100,10350720,530,530,530,530,1
|
|
20240306,100000,10350190,526,527,527,526,702
|
|
20240306,095900,9980699,527,528,528,527,1541
|
|
20240306,095800,9168452,528,529,529,528,2467
|
|
20240306,095700,7864865,530,531,531,530,1355
|
|
20240306,095600,7146493,534,534,534,534,0
|
|
20240306,095500,7146493,534,534,534,534,0
|
|
20240306,095400,7146493,534,534,534,534,1
|
|
20240306,095300,7145959,534,534,534,534,0
|
|
20240306,095200,7145959,534,534,534,534,0
|
|
20240306,095100,7145959,534,534,534,534,0
|
|
20240306,095000,7145959,534,533,534,533,26
|
|
20240306,094900,7132100,533,533,533,533,0
|
|
20240306,094800,7132100,533,533,533,533,300
|
|
20240306,094700,6972200,533,533,533,533,1000
|
|
20240306,094600,6439200,533,533,533,533,0
|
|
20240306,094500,6439200,533,533,533,533,2600
|
|
20240306,094400,5053400,533,533,533,533,0
|
|
20240306,094300,5053400,533,533,533,533,0
|
|
20240306,094200,5053400,533,533,533,533,0
|
|
20240306,094100,5053400,533,533,533,533,0
|
|
20240306,094000,5053400,533,533,533,533,0
|
|
20240306,093900,5053400,533,533,533,533,0
|
|
20240306,093800,5053400,533,533,533,533,5
|
|
20240306,093700,5050735,532,532,532,532,0
|
|
20240306,093600,5050735,532,532,532,532,0
|
|
20240306,093500,5050735,532,532,532,532,1
|
|
20240306,093400,5050203,532,532,532,532,0
|
|
20240306,093300,5050203,532,532,532,532,0
|
|
20240306,093200,5050203,532,532,532,532,0
|
|
20240306,093100,5050203,532,532,532,532,710
|
|
20240306,093000,4672483,532,532,532,532,0
|
|
20240306,092900,4672483,532,532,532,532,0
|
|
20240306,092800,4672483,532,532,532,532,0
|
|
20240306,092700,4672483,532,532,532,532,0
|
|
20240306,092600,4672483,532,532,532,532,10
|
|
20240306,092500,4667163,532,532,532,532,6
|
|
20240306,092400,4663971,532,532,532,532,0
|
|
20240306,092300,4663971,532,532,532,532,6
|
|
20240306,092200,4660779,532,532,532,532,1
|
|
20240306,092100,4660247,532,532,532,532,0
|
|
20240306,092000,4660247,532,532,532,532,0
|
|
20240306,091900,4660247,532,532,532,532,0
|
|
20240306,091800,4660247,532,532,532,532,15
|
|
20240306,091700,4652267,532,532,532,532,100
|
|
20240306,091600,4599067,532,532,532,532,20
|
|
20240306,091500,4588427,532,532,532,532,0
|
|
20240306,091400,4588427,532,532,532,532,0
|
|
20240306,091300,4588427,532,532,532,532,0
|
|
20240306,091200,4588427,532,532,532,532,0
|
|
20240306,091100,4588427,532,532,532,532,0
|
|
20240306,091000,4588427,532,532,532,532,0
|
|
20240306,090900,4588427,532,532,532,532,24
|
|
20240306,090800,4575659,532,530,532,530,3010
|
|
20240306,090700,2975750,530,530,530,530,23
|
|
20240306,090600,2963560,529,529,529,529,0
|
|
20240306,090500,2963560,529,529,529,529,5
|
|
20240306,090400,2960915,529,529,529,529,0
|
|
20240306,090300,2960915,529,529,529,529,0
|
|
20240306,090200,2960915,529,529,529,529,1
|
|
20240306,090100,2960386,528,528,528,528,0
|
|
20240306,090000,2960386,528,526,530,526,5628
|