599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185600,40699044,529,529,529,529,977
|
|
20240312,185500,40699044,529,529,529,529,0
|
|
20240312,185400,40699044,529,529,529,529,0
|
|
20240312,185300,40699044,529,529,529,529,0
|
|
20240312,185200,40699044,529,529,529,529,0
|
|
20240312,185100,40699044,529,529,529,529,0
|
|
20240312,185000,40699044,529,529,529,529,0
|
|
20240312,184900,40699044,529,529,529,529,0
|
|
20240312,184800,40699044,529,529,529,529,0
|
|
20240312,184700,40699044,529,529,529,529,0
|
|
20240312,184600,40699044,529,529,529,529,0
|
|
20240312,184500,40699044,529,529,529,529,0
|
|
20240312,184400,40699044,529,529,529,529,0
|
|
20240312,184300,40699044,529,529,529,529,0
|
|
20240312,184200,40699044,529,529,529,529,0
|
|
20240312,184100,40699044,529,529,529,529,0
|
|
20240312,184000,40699044,529,529,529,529,0
|
|
20240312,183900,40699044,529,529,529,529,0
|
|
20240312,183800,40699044,529,529,529,529,0
|
|
20240312,183700,40699044,529,529,529,529,0
|
|
20240312,183600,40699044,529,529,529,529,0
|
|
20240312,183500,40699044,529,529,529,529,0
|
|
20240312,183400,40699044,529,529,529,529,0
|
|
20240312,183300,40699044,529,529,529,529,0
|
|
20240312,183200,40699044,529,529,529,529,0
|
|
20240312,183100,40699044,529,529,529,529,0
|
|
20240312,183000,40699044,529,529,529,529,0
|
|
20240312,182900,40699044,529,529,529,529,0
|
|
20240312,182800,40699044,529,529,529,529,0
|
|
20240312,182700,40699044,529,529,529,529,0
|
|
20240312,182600,40699044,529,529,529,529,977
|
|
20240312,182500,40699044,529,529,529,529,0
|
|
20240312,182400,40699044,529,529,529,529,0
|
|
20240312,182300,40699044,529,529,529,529,0
|
|
20240312,182200,40699044,529,529,529,529,0
|
|
20240312,182100,40699044,529,529,529,529,0
|
|
20240312,182000,40699044,529,529,529,529,0
|
|
20240312,181900,40699044,529,529,529,529,0
|
|
20240312,181800,40699044,529,529,529,529,0
|
|
20240312,181700,40699044,529,529,529,529,0
|
|
20240312,181600,40699044,529,529,529,529,0
|
|
20240312,181500,40699044,529,529,529,529,0
|
|
20240312,181400,40699044,529,529,529,529,0
|
|
20240312,181300,40699044,529,529,529,529,0
|
|
20240312,181200,40699044,529,529,529,529,0
|
|
20240312,181100,40699044,529,529,529,529,0
|
|
20240312,181000,40699044,529,529,529,529,0
|
|
20240312,180900,40699044,529,529,529,529,0
|
|
20240312,180800,40699044,529,529,529,529,0
|
|
20240312,180700,40699044,529,529,529,529,0
|
|
20240312,180600,40699044,529,529,529,529,0
|
|
20240312,180500,40699044,529,529,529,529,0
|
|
20240312,180400,40699044,529,529,529,529,0
|
|
20240312,180300,40699044,529,529,529,529,0
|
|
20240312,180200,40699044,529,529,529,529,0
|
|
20240312,180100,40699044,529,529,529,529,0
|
|
20240312,180000,40699044,529,529,529,529,0
|
|
20240312,175900,40699044,529,529,529,529,0
|
|
20240312,175800,40699044,529,529,529,529,0
|
|
20240312,175700,40699044,529,529,529,529,0
|
|
20240312,175600,40699044,529,529,529,529,977
|
|
20240312,175500,40699044,529,529,529,529,0
|
|
20240312,175400,40699044,529,529,529,529,0
|
|
20240312,175300,40699044,529,529,529,529,0
|
|
20240312,175200,40699044,529,529,529,529,0
|
|
20240312,175100,40699044,529,529,529,529,0
|
|
20240312,175000,40699044,529,529,529,529,0
|
|
20240312,174900,40699044,529,529,529,529,0
|
|
20240312,174800,40699044,529,529,529,529,0
|
|
20240312,174700,40699044,529,529,529,529,0
|
|
20240312,174600,40699044,529,529,529,529,0
|
|
20240312,174500,40699044,529,529,529,529,0
|
|
20240312,174400,40699044,529,529,529,529,0
|
|
20240312,174300,40699044,529,529,529,529,0
|
|
20240312,174200,40699044,529,529,529,529,0
|
|
20240312,174100,40699044,529,529,529,529,0
|
|
20240312,174000,40699044,529,529,529,529,0
|
|
20240312,173900,40699044,529,529,529,529,0
|
|
20240312,173800,40699044,529,529,529,529,0
|
|
20240312,173700,40699044,529,529,529,529,0
|
|
20240312,173600,40699044,529,529,529,529,0
|
|
20240312,173500,40699044,529,529,529,529,0
|
|
20240312,173400,40699044,529,529,529,529,0
|
|
20240312,173300,40699044,529,529,529,529,0
|
|
20240312,173200,40699044,529,529,529,529,0
|
|
20240312,173100,40699044,529,529,529,529,0
|
|
20240312,173000,40699044,529,529,529,529,0
|
|
20240312,172900,40699044,529,529,529,529,0
|
|
20240312,172800,40699044,529,529,529,529,0
|
|
20240312,172700,40699044,529,529,529,529,0
|
|
20240312,172600,40699044,529,529,529,529,977
|
|
20240312,172500,40699044,529,529,529,529,0
|
|
20240312,172400,40699044,529,529,529,529,0
|
|
20240312,172300,40699044,529,529,529,529,0
|
|
20240312,172200,40699044,529,529,529,529,0
|
|
20240312,172100,40699044,529,529,529,529,0
|
|
20240312,172000,40699044,529,529,529,529,0
|
|
20240312,171900,40699044,529,529,529,529,0
|
|
20240312,171800,40699044,529,529,529,529,0
|
|
20240312,171700,40699044,529,529,529,529,0
|
|
20240312,171600,40699044,529,529,529,529,0
|
|
20240312,171500,40699044,529,529,529,529,0
|
|
20240312,171400,40699044,529,529,529,529,0
|
|
20240312,171300,40699044,529,529,529,529,0
|
|
20240312,171200,40699044,529,529,529,529,0
|
|
20240312,171100,40699044,529,529,529,529,0
|
|
20240312,171000,40699044,529,529,529,529,0
|
|
20240312,170900,40699044,529,529,529,529,0
|
|
20240312,170800,40699044,529,529,529,529,0
|
|
20240312,170700,40699044,529,529,529,529,0
|
|
20240312,170600,40699044,529,529,529,529,0
|
|
20240312,170500,40699044,529,529,529,529,0
|
|
20240312,170400,40699044,529,529,529,529,0
|
|
20240312,170300,40699044,529,529,529,529,0
|
|
20240312,170200,40699044,529,529,529,529,0
|
|
20240312,170100,40699044,529,529,529,529,0
|
|
20240312,170000,40699044,529,529,529,529,0
|
|
20240312,165900,40699044,529,529,529,529,0
|
|
20240312,165800,40699044,529,529,529,529,0
|
|
20240312,165700,40699044,529,529,529,529,0
|
|
20240312,165600,40699044,529,529,529,529,977
|
|
20240312,165500,40699044,529,529,529,529,0
|
|
20240312,165400,40699044,529,529,529,529,0
|
|
20240312,165300,40699044,529,529,529,529,0
|
|
20240312,165200,40699044,529,529,529,529,0
|
|
20240312,165100,40699044,529,529,529,529,0
|
|
20240312,165000,40699044,529,529,529,529,0
|
|
20240312,164900,40699044,529,529,529,529,0
|
|
20240312,164800,40699044,529,529,529,529,0
|
|
20240312,164700,40699044,529,529,529,529,0
|
|
20240312,164600,40699044,529,529,529,529,0
|
|
20240312,164500,40699044,529,529,529,529,0
|
|
20240312,164400,40699044,529,529,529,529,0
|
|
20240312,164300,40699044,529,529,529,529,0
|
|
20240312,164200,40699044,529,529,529,529,0
|
|
20240312,164100,40699044,529,529,529,529,0
|
|
20240312,164000,40699044,529,529,529,529,0
|
|
20240312,163900,40699044,529,529,529,529,0
|
|
20240312,163800,40699044,529,529,529,529,0
|
|
20240312,163700,40699044,529,529,529,529,0
|
|
20240312,163600,40699044,529,529,529,529,0
|
|
20240312,163500,40699044,529,529,529,529,0
|
|
20240312,163400,40699044,529,529,529,529,0
|
|
20240312,163300,40699044,529,529,529,529,0
|
|
20240312,163200,40699044,529,529,529,529,0
|
|
20240312,163100,40699044,529,529,529,529,0
|
|
20240312,163000,40699044,529,529,529,529,0
|
|
20240312,162900,40699044,529,529,529,529,0
|
|
20240312,162800,40699044,529,529,529,529,0
|
|
20240312,162700,40699044,529,529,529,529,0
|
|
20240312,162600,40699044,529,529,529,529,977
|
|
20240312,162500,40699044,529,529,529,529,0
|
|
20240312,162400,40699044,529,529,529,529,0
|
|
20240312,162300,40699044,529,529,529,529,0
|
|
20240312,162200,40699044,529,529,529,529,0
|
|
20240312,162100,40699044,529,529,529,529,0
|
|
20240312,162000,40699044,529,529,529,529,0
|
|
20240312,161900,40699044,529,529,529,529,0
|
|
20240312,161800,40699044,529,529,529,529,0
|
|
20240312,161700,40699044,529,529,529,529,0
|
|
20240312,161600,40699044,529,529,529,529,0
|
|
20240312,161500,40699044,529,529,529,529,0
|
|
20240312,161400,40699044,529,529,529,529,0
|
|
20240312,161300,40699044,529,529,529,529,0
|
|
20240312,161200,40699044,529,529,529,529,0
|
|
20240312,161100,40699044,529,529,529,529,0
|
|
20240312,161000,40699044,529,529,529,529,0
|
|
20240312,160900,40699044,529,529,529,529,0
|
|
20240312,160800,40699044,529,529,529,529,0
|
|
20240312,160700,40699044,529,529,529,529,0
|
|
20240312,160600,40699044,529,529,529,529,0
|
|
20240312,160500,40699044,529,529,529,529,0
|
|
20240312,160400,40699044,529,529,529,529,0
|
|
20240312,160300,40699044,529,529,529,529,0
|
|
20240312,160200,40699044,529,529,529,529,0
|
|
20240312,160100,40699044,529,529,529,529,0
|
|
20240312,160000,40699044,529,529,529,529,0
|
|
20240312,155900,40699044,529,529,529,529,0
|
|
20240312,155800,40699044,529,529,529,529,0
|
|
20240312,155700,40699044,529,529,529,529,0
|
|
20240312,155600,40699044,529,529,529,529,977
|
|
20240312,155500,40699044,529,529,529,529,0
|
|
20240312,155400,40699044,529,529,529,529,0
|
|
20240312,155300,40699044,529,529,529,529,0
|
|
20240312,155200,40699044,529,529,529,529,0
|
|
20240312,155100,40699044,529,529,529,529,0
|
|
20240312,155000,40699044,529,529,529,529,0
|
|
20240312,154900,40699044,529,529,529,529,0
|
|
20240312,154800,40699044,529,529,529,529,0
|
|
20240312,154700,40699044,529,529,529,529,0
|
|
20240312,154600,40699044,529,529,529,529,0
|
|
20240312,154500,40699044,529,529,529,529,0
|
|
20240312,154400,40699044,529,529,529,529,0
|
|
20240312,154300,40699044,529,529,529,529,0
|
|
20240312,154200,40699044,529,529,529,529,0
|
|
20240312,154100,40699044,529,529,529,529,0
|
|
20240312,154000,40699044,529,529,529,529,0
|
|
20240312,153900,40699044,529,529,529,529,0
|
|
20240312,153800,40699044,529,529,529,529,0
|
|
20240312,153700,40699044,529,529,529,529,0
|
|
20240312,153600,40699044,529,529,529,529,0
|
|
20240312,153500,40699044,529,529,529,529,0
|
|
20240312,153400,40699044,529,529,529,529,0
|
|
20240312,153300,40699044,529,529,529,529,0
|
|
20240312,153200,40699044,529,529,529,529,0
|
|
20240312,153100,40699044,529,529,529,529,0
|
|
20240312,153000,40699044,529,529,529,529,977
|
|
20240312,152900,40182211,529,529,529,529,0
|
|
20240312,152800,40182211,529,529,529,529,0
|
|
20240312,152700,40182211,529,529,529,529,0
|
|
20240312,152600,40182211,529,529,529,529,0
|
|
20240312,152500,40182211,529,529,529,529,0
|
|
20240312,152400,40182211,529,529,529,529,0
|
|
20240312,152300,40182211,529,529,529,529,0
|
|
20240312,152200,40182211,529,529,529,529,0
|
|
20240312,152100,40182211,529,529,529,529,0
|
|
20240312,152000,40182211,529,529,529,529,0
|
|
20240312,151900,40182211,529,529,529,525,102
|
|
20240312,151800,40128257,529,529,529,529,1160
|
|
20240312,151700,39514617,529,525,529,524,809
|
|
20240312,151600,39088995,524,524,524,524,0
|
|
20240312,151500,39088995,524,524,524,524,0
|
|
20240312,151400,39088995,524,524,524,524,0
|
|
20240312,151300,39088995,524,524,524,524,0
|
|
20240312,151200,39088995,524,524,524,524,0
|
|
20240312,151100,39088995,524,524,524,524,0
|
|
20240312,151000,39088995,524,526,526,524,4007
|
|
20240312,150900,36985380,526,526,526,526,0
|
|
20240312,150800,36985380,526,526,526,526,0
|
|
20240312,150700,36985380,526,526,526,526,1
|
|
20240312,150600,36984854,526,526,526,526,0
|
|
20240312,150500,36984854,526,527,527,526,202
|
|
20240312,150400,36878402,527,527,527,527,0
|
|
20240312,150300,36878402,527,527,527,527,0
|
|
20240312,150200,36878402,527,527,527,527,0
|
|
20240312,150100,36878402,527,527,527,527,20
|
|
20240312,150000,36867862,527,527,527,527,20
|
|
20240312,145900,36857322,527,527,527,527,40
|
|
20240312,145800,36836242,527,526,527,526,521
|
|
20240312,145700,36561676,527,527,527,526,21
|
|
20240312,145600,36550610,527,527,527,527,20
|
|
20240312,145500,36540070,526,526,526,526,0
|
|
20240312,145400,36540070,526,526,526,526,0
|
|
20240312,145300,36540070,526,526,526,526,0
|
|
20240312,145200,36540070,526,526,526,526,0
|
|
20240312,145100,36540070,526,526,526,526,0
|
|
20240312,145000,36540070,526,526,526,526,0
|
|
20240312,144900,36540070,526,526,526,526,0
|
|
20240312,144800,36540070,526,526,526,526,0
|
|
20240312,144700,36540070,526,526,526,526,0
|
|
20240312,144600,36540070,526,526,526,526,0
|
|
20240312,144500,36540070,526,526,526,526,0
|
|
20240312,144400,36540070,526,526,526,526,18
|
|
20240312,144300,36530602,526,526,526,526,2
|
|
20240312,144200,36529550,526,527,527,526,34
|
|
20240312,144100,36511633,527,527,527,527,20
|
|
20240312,144000,36501093,527,527,527,527,0
|
|
20240312,143900,36501093,527,527,527,527,0
|
|
20240312,143800,36501093,527,527,527,527,0
|
|
20240312,143700,36501093,527,527,527,527,0
|
|
20240312,143600,36501093,527,527,527,527,0
|
|
20240312,143500,36501093,527,527,527,527,0
|
|
20240312,143400,36501093,527,527,527,527,1
|
|
20240312,143300,36500566,526,526,526,526,0
|
|
20240312,143200,36500566,526,526,526,526,1
|
|
20240312,143100,36500040,525,525,525,525,0
|
|
20240312,143000,36500040,525,527,527,525,4315
|
|
20240312,142900,34233748,526,526,526,526,0
|
|
20240312,142800,34233748,526,526,526,526,0
|
|
20240312,142700,34233748,526,526,526,526,0
|
|
20240312,142600,34233748,526,526,526,526,0
|
|
20240312,142500,34233748,526,526,526,526,0
|
|
20240312,142400,34233748,526,526,526,526,0
|
|
20240312,142300,34233748,526,526,526,526,0
|
|
20240312,142200,34233748,526,526,526,526,6
|
|
20240312,142100,34230592,526,526,526,526,6
|
|
20240312,142000,34227436,526,526,526,526,178
|
|
20240312,141900,34133808,526,526,526,526,0
|
|
20240312,141800,34133808,526,526,526,526,5
|
|
20240312,141700,34131178,526,526,526,526,2
|
|
20240312,141600,34130126,526,526,526,526,180
|
|
20240312,141500,34035446,527,527,527,527,0
|
|
20240312,141400,34035446,527,527,527,527,0
|
|
20240312,141300,34035446,527,527,527,527,0
|
|
20240312,141200,34035446,527,527,527,527,0
|
|
20240312,141100,34035446,527,527,527,527,0
|
|
20240312,141000,34035446,527,527,527,527,0
|
|
20240312,140900,34035446,527,527,527,527,0
|
|
20240312,140800,34035446,527,527,527,527,300
|
|
20240312,140700,33877346,526,526,526,526,0
|
|
20240312,140600,33877346,526,526,526,526,0
|
|
20240312,140500,33877346,526,526,526,526,0
|
|
20240312,140400,33877346,526,526,526,526,0
|
|
20240312,140300,33877346,526,526,526,526,10
|
|
20240312,140200,33872086,527,527,527,527,0
|
|
20240312,140100,33872086,527,527,527,527,0
|
|
20240312,140000,33872086,527,527,527,527,0
|
|
20240312,135900,33872086,527,527,527,527,0
|
|
20240312,135800,33872086,527,527,527,527,0
|
|
20240312,135700,33872086,527,527,527,527,0
|
|
20240312,135600,33872086,527,527,527,527,0
|
|
20240312,135500,33872086,527,527,527,527,0
|
|
20240312,135400,33872086,527,527,527,527,0
|
|
20240312,135300,33872086,527,527,527,527,0
|
|
20240312,135200,33872086,527,527,527,527,0
|
|
20240312,135100,33872086,527,527,527,527,0
|
|
20240312,135000,33872086,527,527,527,527,0
|
|
20240312,134900,33872086,527,527,527,527,2
|
|
20240312,134800,33871032,527,527,527,527,131
|
|
20240312,134700,33801995,529,529,529,529,0
|
|
20240312,134600,33801995,529,529,529,529,0
|
|
20240312,134500,33801995,529,528,529,528,6
|
|
20240312,134400,33798826,527,527,527,527,0
|
|
20240312,134300,33798826,527,527,527,527,0
|
|
20240312,134200,33798826,527,527,527,527,5
|
|
20240312,134100,33796191,527,527,527,527,5
|
|
20240312,134000,33793556,527,527,527,527,149
|
|
20240312,133900,33715033,529,529,529,529,0
|
|
20240312,133800,33715033,529,529,529,529,0
|
|
20240312,133700,33715033,529,529,529,529,0
|
|
20240312,133600,33715033,529,529,529,529,0
|
|
20240312,133500,33715033,529,529,529,529,5
|
|
20240312,133400,33712388,529,529,529,529,0
|
|
20240312,133300,33712388,529,529,529,529,0
|
|
20240312,133200,33712388,529,529,529,529,0
|
|
20240312,133100,33712388,529,529,529,529,0
|
|
20240312,133000,33712388,529,529,529,529,0
|
|
20240312,132900,33712388,529,528,529,528,2
|
|
20240312,132800,33711331,527,527,527,527,0
|
|
20240312,132700,33711331,527,527,527,527,0
|
|
20240312,132600,33711331,527,527,527,527,1
|
|
20240312,132500,33710804,527,527,527,527,1
|
|
20240312,132400,33710277,527,528,528,527,41
|
|
20240312,132300,33688630,528,528,528,528,0
|
|
20240312,132200,33688630,528,528,528,528,0
|
|
20240312,132100,33688630,528,528,528,528,0
|
|
20240312,132000,33688630,528,528,528,528,0
|
|
20240312,131900,33688630,528,528,528,528,0
|
|
20240312,131800,33688630,528,528,528,528,0
|
|
20240312,131700,33688630,528,528,528,528,0
|
|
20240312,131600,33688630,528,528,528,528,0
|
|
20240312,131500,33688630,528,528,528,528,0
|
|
20240312,131400,33688630,528,528,528,528,0
|
|
20240312,131300,33688630,528,528,528,528,0
|
|
20240312,131200,33688630,528,528,528,528,0
|
|
20240312,131100,33688630,528,528,528,528,0
|
|
20240312,131000,33688630,528,528,528,528,1
|
|
20240312,130900,33688102,529,529,529,529,0
|
|
20240312,130800,33688102,529,529,529,529,0
|
|
20240312,130700,33688102,529,529,529,529,0
|
|
20240312,130600,33688102,529,529,529,529,0
|
|
20240312,130500,33688102,529,528,529,528,17
|
|
20240312,130400,33679125,527,527,527,527,0
|
|
20240312,130300,33679125,527,527,527,527,0
|
|
20240312,130200,33679125,527,527,527,527,0
|
|
20240312,130100,33679125,527,527,527,527,0
|
|
20240312,130000,33679125,527,527,527,527,0
|
|
20240312,125900,33679125,527,527,527,527,0
|
|
20240312,125800,33679125,527,527,527,527,0
|
|
20240312,125700,33679125,527,527,527,527,0
|
|
20240312,125600,33679125,527,527,527,527,0
|
|
20240312,125500,33679125,527,527,527,527,0
|
|
20240312,125400,33679125,527,527,527,527,0
|
|
20240312,125300,33679125,527,527,527,527,0
|
|
20240312,125200,33679125,527,527,527,527,0
|
|
20240312,125100,33679125,527,527,527,527,0
|
|
20240312,125000,33679125,527,527,527,527,1
|
|
20240312,124900,33678598,527,527,527,527,15
|
|
20240312,124800,33670693,527,527,527,527,15
|
|
20240312,124700,33662788,527,527,527,527,414
|
|
20240312,124600,33444610,527,527,527,527,0
|
|
20240312,124500,33444610,527,527,527,527,0
|
|
20240312,124400,33444610,527,527,527,527,0
|
|
20240312,124300,33444610,527,527,527,527,18
|
|
20240312,124200,33435124,528,528,528,528,0
|
|
20240312,124100,33435124,528,528,528,528,500
|
|
20240312,124000,33171124,527,527,527,527,0
|
|
20240312,123900,33171124,527,527,527,527,0
|
|
20240312,123800,33171124,527,527,527,527,0
|
|
20240312,123700,33171124,527,527,527,527,0
|
|
20240312,123600,33171124,527,527,527,527,0
|
|
20240312,123500,33171124,527,527,527,527,0
|
|
20240312,123400,33171124,527,527,527,527,0
|
|
20240312,123300,33171124,527,527,527,527,0
|
|
20240312,123200,33171124,527,527,527,527,3
|
|
20240312,123100,33169543,527,527,527,527,0
|
|
20240312,123000,33169543,527,527,527,527,0
|
|
20240312,122900,33169543,527,527,527,527,0
|
|
20240312,122800,33169543,527,527,527,527,0
|
|
20240312,122700,33169543,527,527,527,527,0
|
|
20240312,122600,33169543,527,527,527,527,133
|
|
20240312,122500,33099452,527,527,527,527,19
|
|
20240312,122400,33089439,527,526,527,526,228
|
|
20240312,122300,32969284,527,527,527,527,0
|
|
20240312,122200,32969284,527,527,527,527,201
|
|
20240312,122100,32863357,527,527,527,527,1
|
|
20240312,122000,32862830,526,526,526,526,0
|
|
20240312,121900,32862830,526,526,526,526,0
|
|
20240312,121800,32862830,526,526,526,526,0
|
|
20240312,121700,32862830,526,526,526,526,0
|
|
20240312,121600,32862830,526,526,526,526,50
|
|
20240312,121500,32836530,527,527,527,527,2
|
|
20240312,121400,32835476,525,525,525,525,0
|
|
20240312,121300,32835476,525,525,525,525,0
|
|
20240312,121200,32835476,525,525,525,525,0
|
|
20240312,121100,32835476,525,525,525,525,0
|
|
20240312,121000,32835476,525,525,525,525,0
|
|
20240312,120900,32835476,525,526,526,525,74
|
|
20240312,120800,32796562,527,527,527,527,1
|
|
20240312,120700,32796035,525,527,527,524,5182
|
|
20240312,120600,30075149,528,528,528,528,0
|
|
20240312,120500,30075149,528,528,528,528,0
|
|
20240312,120400,30075149,528,528,528,528,1
|
|
20240312,120300,30074621,527,527,527,527,3
|
|
20240312,120200,30073040,527,527,527,527,3
|
|
20240312,120100,30071459,527,528,528,527,103
|
|
20240312,120000,30017078,528,528,528,528,0
|
|
20240312,115900,30017078,528,528,528,528,0
|
|
20240312,115800,30017078,528,527,528,527,4
|
|
20240312,115700,30014969,526,526,526,526,0
|
|
20240312,115600,30014969,526,526,526,526,0
|
|
20240312,115500,30014969,526,526,526,526,100
|
|
20240312,115400,29962369,528,528,528,528,2
|
|
20240312,115300,29961313,528,528,528,528,0
|
|
20240312,115200,29961313,528,528,528,528,0
|
|
20240312,115100,29961313,528,527,528,527,2
|
|
20240312,115000,29960258,528,528,528,528,0
|
|
20240312,114900,29960258,528,528,528,528,0
|
|
20240312,114800,29960258,528,528,528,528,0
|
|
20240312,114700,29960258,528,528,528,528,0
|
|
20240312,114600,29960258,528,527,528,527,2
|
|
20240312,114500,29959203,526,526,526,526,0
|
|
20240312,114400,29959203,526,526,526,526,0
|
|
20240312,114300,29959203,526,526,526,526,36
|
|
20240312,114200,29940267,526,526,526,526,29
|
|
20240312,114100,29925013,525,526,526,525,14986
|
|
20240312,114000,22056642,526,526,526,526,0
|
|
20240312,113900,22056642,526,526,526,526,0
|
|
20240312,113800,22056642,526,526,526,526,0
|
|
20240312,113700,22056642,526,526,526,526,0
|
|
20240312,113600,22056642,526,526,526,526,0
|
|
20240312,113500,22056642,526,526,526,526,0
|
|
20240312,113400,22056642,526,526,526,526,0
|
|
20240312,113300,22056642,526,526,526,526,0
|
|
20240312,113200,22056642,526,526,526,526,370
|
|
20240312,113100,21862022,527,528,528,527,2819
|
|
20240312,113000,20375269,530,530,530,530,0
|
|
20240312,112900,20375269,530,530,530,530,0
|
|
20240312,112800,20375269,530,530,530,530,0
|
|
20240312,112700,20375269,530,530,530,530,0
|
|
20240312,112600,20375269,530,530,530,530,0
|
|
20240312,112500,20375269,530,530,530,530,0
|
|
20240312,112400,20375269,530,530,530,530,1
|
|
20240312,112300,20374739,530,530,530,530,0
|
|
20240312,112200,20374739,530,530,530,530,0
|
|
20240312,112100,20374739,530,530,530,530,0
|
|
20240312,112000,20374739,530,530,530,530,0
|
|
20240312,111900,20374739,530,530,530,530,0
|
|
20240312,111800,20374739,530,530,530,530,0
|
|
20240312,111700,20374739,530,530,530,530,0
|
|
20240312,111600,20374739,530,530,530,530,0
|
|
20240312,111500,20374739,530,528,530,528,78
|
|
20240312,111400,20333551,528,529,529,528,2073
|
|
20240312,111300,19238815,530,530,530,530,0
|
|
20240312,111200,19238815,530,530,530,530,0
|
|
20240312,111100,19238815,530,530,530,530,0
|
|
20240312,111000,19238815,530,530,530,530,0
|
|
20240312,110900,19238815,530,530,530,530,2
|
|
20240312,110800,19237755,530,530,530,530,0
|
|
20240312,110700,19237755,530,530,530,530,0
|
|
20240312,110600,19237755,530,530,530,530,0
|
|
20240312,110500,19237755,530,530,530,530,0
|
|
20240312,110400,19237755,530,530,530,530,0
|
|
20240312,110300,19237755,530,530,530,530,0
|
|
20240312,110200,19237755,530,530,530,530,0
|
|
20240312,110100,19237755,530,530,530,530,0
|
|
20240312,110000,19237755,530,530,530,530,0
|
|
20240312,105900,19237755,530,530,530,530,0
|
|
20240312,105800,19237755,530,530,530,530,0
|
|
20240312,105700,19237755,530,530,530,530,0
|
|
20240312,105600,19237755,530,530,530,530,0
|
|
20240312,105500,19237755,530,530,530,530,0
|
|
20240312,105400,19237755,530,530,530,530,0
|
|
20240312,105300,19237755,530,530,530,530,0
|
|
20240312,105200,19237755,530,530,530,530,4
|
|
20240312,105100,19235635,530,530,530,530,0
|
|
20240312,105000,19235635,530,530,530,530,0
|
|
20240312,104900,19235635,530,530,530,530,0
|
|
20240312,104800,19235635,530,530,530,530,0
|
|
20240312,104700,19235635,530,530,530,530,0
|
|
20240312,104600,19235635,530,530,530,530,0
|
|
20240312,104500,19235635,530,530,530,530,0
|
|
20240312,104400,19235635,530,530,530,530,0
|
|
20240312,104300,19235635,530,530,530,530,1
|
|
20240312,104200,19235105,527,527,527,527,0
|
|
20240312,104100,19235105,527,527,527,527,0
|
|
20240312,104000,19235105,527,527,527,527,0
|
|
20240312,103900,19235105,527,527,527,527,0
|
|
20240312,103800,19235105,527,527,527,527,0
|
|
20240312,103700,19235105,527,527,527,527,18956
|
|
20240312,103600,9245293,526,526,526,526,1094
|
|
20240312,103500,8669849,526,526,526,526,2
|
|
20240312,103400,8668797,527,527,527,527,0
|
|
20240312,103300,8668797,527,527,527,527,1279
|
|
20240312,103200,7994764,527,528,528,527,848
|
|
20240312,103100,7547051,528,528,528,528,0
|
|
20240312,103000,7547051,528,528,528,528,3
|
|
20240312,102900,7545467,528,528,528,528,34
|
|
20240312,102800,7527515,528,528,528,528,35
|
|
20240312,102700,7509035,528,529,529,528,884
|
|
20240312,102600,7041488,529,529,530,529,57
|
|
20240312,102500,7011334,529,529,529,529,52
|
|
20240312,102400,6983826,529,529,529,529,473
|
|
20240312,102300,6733609,531,531,531,531,0
|
|
20240312,102200,6733609,531,531,531,531,0
|
|
20240312,102100,6733609,531,531,531,531,0
|
|
20240312,102000,6733609,531,531,531,531,0
|
|
20240312,101900,6733609,531,531,531,531,0
|
|
20240312,101800,6733609,531,531,531,531,0
|
|
20240312,101700,6733609,531,531,531,531,0
|
|
20240312,101600,6733609,531,530,531,530,1884
|
|
20240312,101500,5733402,530,530,530,530,4
|
|
20240312,101400,5731282,530,530,530,530,0
|
|
20240312,101300,5731282,530,530,530,530,0
|
|
20240312,101200,5731282,530,530,530,530,0
|
|
20240312,101100,5731282,530,530,530,530,0
|
|
20240312,101000,5731282,530,530,530,530,0
|
|
20240312,100900,5731282,530,530,530,530,0
|
|
20240312,100800,5731282,530,530,530,530,1
|
|
20240312,100700,5730752,529,529,529,529,0
|
|
20240312,100600,5730752,529,529,529,529,0
|
|
20240312,100500,5730752,529,529,529,529,2
|
|
20240312,100400,5729694,529,531,531,529,3169
|
|
20240312,100300,4046997,531,531,531,531,1
|
|
20240312,100200,4046466,530,530,530,530,0
|
|
20240312,100100,4046466,530,530,530,530,0
|
|
20240312,100000,4046466,530,530,530,530,0
|
|
20240312,095900,4046466,530,530,530,530,0
|
|
20240312,095800,4046466,530,533,533,530,4033
|
|
20240312,095700,1904520,535,535,535,535,0
|
|
20240312,095600,1904520,535,535,535,535,0
|
|
20240312,095500,1904520,535,535,535,535,0
|
|
20240312,095400,1904520,535,535,535,535,0
|
|
20240312,095300,1904520,535,535,535,535,0
|
|
20240312,095200,1904520,535,535,535,535,1
|
|
20240312,095100,1903985,533,533,533,533,0
|
|
20240312,095000,1903985,533,533,533,533,0
|
|
20240312,094900,1903985,533,533,533,533,891
|
|
20240312,094800,1429082,533,533,533,533,0
|
|
20240312,094700,1429082,533,533,533,533,0
|
|
20240312,094600,1429082,533,533,533,533,0
|
|
20240312,094500,1429082,533,533,533,533,34
|
|
20240312,094400,1410960,533,533,533,533,0
|
|
20240312,094300,1410960,533,533,533,533,0
|
|
20240312,094200,1410960,533,533,533,533,0
|
|
20240312,094100,1410960,533,533,533,533,0
|
|
20240312,094000,1410960,533,533,533,533,1
|
|
20240312,093900,1410427,533,533,533,533,0
|
|
20240312,093800,1410427,533,533,533,533,0
|
|
20240312,093700,1410427,533,533,533,533,10
|
|
20240312,093600,1405097,533,533,533,533,0
|
|
20240312,093500,1405097,533,533,533,533,5
|
|
20240312,093400,1402432,533,533,533,533,20
|
|
20240312,093300,1391772,536,536,536,536,0
|
|
20240312,093200,1391772,536,536,536,536,0
|
|
20240312,093100,1391772,536,536,536,536,0
|
|
20240312,093000,1391772,536,536,536,536,261
|
|
20240312,092900,1251876,536,536,536,536,638
|
|
20240312,092800,909908,536,533,536,533,101
|
|
20240312,092700,855778,536,536,536,536,0
|
|
20240312,092600,855778,536,536,536,536,0
|
|
20240312,092500,855778,536,533,536,533,20
|
|
20240312,092400,845061,538,538,538,538,0
|
|
20240312,092300,845061,538,538,538,538,0
|
|
20240312,092200,845061,538,538,538,538,0
|
|
20240312,092100,845061,538,538,538,538,0
|
|
20240312,092000,845061,538,538,538,538,0
|
|
20240312,091900,845061,538,538,538,538,0
|
|
20240312,091800,845061,538,538,538,538,0
|
|
20240312,091700,845061,538,532,538,532,2
|
|
20240312,091600,843991,530,530,530,530,0
|
|
20240312,091500,843991,530,530,530,530,0
|
|
20240312,091400,843991,530,530,530,530,0
|
|
20240312,091300,843991,530,530,530,530,0
|
|
20240312,091200,843991,530,530,530,530,0
|
|
20240312,091100,843991,530,530,530,530,1
|
|
20240312,091000,843461,538,538,538,538,1
|
|
20240312,090900,842923,528,528,528,528,0
|
|
20240312,090800,842923,528,528,528,528,0
|
|
20240312,090700,842923,528,528,528,528,0
|
|
20240312,090600,842923,528,528,528,528,0
|
|
20240312,090500,842923,528,528,528,528,0
|
|
20240312,090400,842923,528,528,528,528,0
|
|
20240312,090300,842923,528,532,532,528,1585
|
|
20240312,090200,5310,531,531,531,531,0
|
|
20240312,090100,5310,531,531,531,531,0
|
|
20240312,090000,5310,531,531,531,531,10
|