599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185600,24862838,533,533,533,533,1518
|
|
20240314,185500,24862838,533,533,533,533,0
|
|
20240314,185400,24862838,533,533,533,533,0
|
|
20240314,185300,24862838,533,533,533,533,0
|
|
20240314,185200,24862838,533,533,533,533,0
|
|
20240314,185100,24862838,533,533,533,533,0
|
|
20240314,185000,24862838,533,533,533,533,0
|
|
20240314,184900,24862838,533,533,533,533,0
|
|
20240314,184800,24862838,533,533,533,533,0
|
|
20240314,184700,24862838,533,533,533,533,0
|
|
20240314,184600,24862838,533,533,533,533,0
|
|
20240314,184500,24862838,533,533,533,533,0
|
|
20240314,184400,24862838,533,533,533,533,0
|
|
20240314,184300,24862838,533,533,533,533,0
|
|
20240314,184200,24862838,533,533,533,533,0
|
|
20240314,184100,24862838,533,533,533,533,0
|
|
20240314,184000,24862838,533,533,533,533,0
|
|
20240314,183900,24862838,533,533,533,533,0
|
|
20240314,183800,24862838,533,533,533,533,0
|
|
20240314,183700,24862838,533,533,533,533,0
|
|
20240314,183600,24862838,533,533,533,533,0
|
|
20240314,183500,24862838,533,533,533,533,0
|
|
20240314,183400,24862838,533,533,533,533,0
|
|
20240314,183300,24862838,533,533,533,533,0
|
|
20240314,183200,24862838,533,533,533,533,0
|
|
20240314,183100,24862838,533,533,533,533,0
|
|
20240314,183000,24862838,533,533,533,533,0
|
|
20240314,182900,24862838,533,533,533,533,0
|
|
20240314,182800,24862838,533,533,533,533,0
|
|
20240314,182700,24862838,533,533,533,533,0
|
|
20240314,182600,24862838,533,533,533,533,1518
|
|
20240314,182500,24862838,533,533,533,533,0
|
|
20240314,182400,24862838,533,533,533,533,0
|
|
20240314,182300,24862838,533,533,533,533,0
|
|
20240314,182200,24862838,533,533,533,533,0
|
|
20240314,182100,24862838,533,533,533,533,0
|
|
20240314,182000,24862838,533,533,533,533,0
|
|
20240314,181900,24862838,533,533,533,533,0
|
|
20240314,181800,24862838,533,533,533,533,0
|
|
20240314,181700,24862838,533,533,533,533,0
|
|
20240314,181600,24862838,533,533,533,533,0
|
|
20240314,181500,24862838,533,533,533,533,0
|
|
20240314,181400,24862838,533,533,533,533,0
|
|
20240314,181300,24862838,533,533,533,533,0
|
|
20240314,181200,24862838,533,533,533,533,0
|
|
20240314,181100,24862838,533,533,533,533,0
|
|
20240314,181000,24862838,533,533,533,533,0
|
|
20240314,180900,24862838,533,533,533,533,0
|
|
20240314,180800,24862838,533,533,533,533,0
|
|
20240314,180700,24862838,533,533,533,533,0
|
|
20240314,180600,24862838,533,533,533,533,0
|
|
20240314,180500,24862838,533,533,533,533,0
|
|
20240314,180400,24862838,533,533,533,533,0
|
|
20240314,180300,24862838,533,533,533,533,0
|
|
20240314,180200,24862838,533,533,533,533,0
|
|
20240314,180100,24862838,533,533,533,533,0
|
|
20240314,180000,24862838,533,533,533,533,0
|
|
20240314,175900,24862838,533,533,533,533,0
|
|
20240314,175800,24862838,533,533,533,533,0
|
|
20240314,175700,24862838,533,533,533,533,0
|
|
20240314,175600,24862838,533,533,533,533,1518
|
|
20240314,175500,24862838,533,533,533,533,0
|
|
20240314,175400,24862838,533,533,533,533,0
|
|
20240314,175300,24862838,533,533,533,533,0
|
|
20240314,175200,24862838,533,533,533,533,0
|
|
20240314,175100,24862838,533,533,533,533,0
|
|
20240314,175000,24862838,533,533,533,533,0
|
|
20240314,174900,24862838,533,533,533,533,0
|
|
20240314,174800,24862838,533,533,533,533,0
|
|
20240314,174700,24862838,533,533,533,533,0
|
|
20240314,174600,24862838,533,533,533,533,0
|
|
20240314,174500,24862838,533,533,533,533,0
|
|
20240314,174400,24862838,533,533,533,533,0
|
|
20240314,174300,24862838,533,533,533,533,0
|
|
20240314,174200,24862838,533,533,533,533,0
|
|
20240314,174100,24862838,533,533,533,533,0
|
|
20240314,174000,24862838,533,533,533,533,0
|
|
20240314,173900,24862838,533,533,533,533,0
|
|
20240314,173800,24862838,533,533,533,533,0
|
|
20240314,173700,24862838,533,533,533,533,0
|
|
20240314,173600,24862838,533,533,533,533,0
|
|
20240314,173500,24862838,533,533,533,533,0
|
|
20240314,173400,24862838,533,533,533,533,0
|
|
20240314,173300,24862838,533,533,533,533,0
|
|
20240314,173200,24862838,533,533,533,533,0
|
|
20240314,173100,24862838,533,533,533,533,0
|
|
20240314,173000,24862838,533,533,533,533,0
|
|
20240314,172900,24862838,533,533,533,533,0
|
|
20240314,172800,24862838,533,533,533,533,0
|
|
20240314,172700,24862838,533,533,533,533,0
|
|
20240314,172600,24862838,533,533,533,533,1518
|
|
20240314,172500,24862838,533,533,533,533,0
|
|
20240314,172400,24862838,533,533,533,533,0
|
|
20240314,172300,24862838,533,533,533,533,0
|
|
20240314,172200,24862838,533,533,533,533,0
|
|
20240314,172100,24862838,533,533,533,533,0
|
|
20240314,172000,24862838,533,533,533,533,0
|
|
20240314,171900,24862838,533,533,533,533,0
|
|
20240314,171800,24862838,533,533,533,533,0
|
|
20240314,171700,24862838,533,533,533,533,0
|
|
20240314,171600,24862838,533,533,533,533,0
|
|
20240314,171500,24862838,533,533,533,533,0
|
|
20240314,171400,24862838,533,533,533,533,0
|
|
20240314,171300,24862838,533,533,533,533,0
|
|
20240314,171200,24862838,533,533,533,533,0
|
|
20240314,171100,24862838,533,533,533,533,0
|
|
20240314,171000,24862838,533,533,533,533,0
|
|
20240314,170900,24862838,533,533,533,533,0
|
|
20240314,170800,24862838,533,533,533,533,0
|
|
20240314,170700,24862838,533,533,533,533,0
|
|
20240314,170600,24862838,533,533,533,533,0
|
|
20240314,170500,24862838,533,533,533,533,0
|
|
20240314,170400,24862838,533,533,533,533,0
|
|
20240314,170300,24862838,533,533,533,533,0
|
|
20240314,170200,24862838,533,533,533,533,0
|
|
20240314,170100,24862838,533,533,533,533,0
|
|
20240314,170000,24862838,533,533,533,533,0
|
|
20240314,165900,24862838,533,533,533,533,0
|
|
20240314,165800,24862838,533,533,533,533,0
|
|
20240314,165700,24862838,533,533,533,533,0
|
|
20240314,165600,24862838,533,533,533,533,1518
|
|
20240314,165500,24862838,533,533,533,533,0
|
|
20240314,165400,24862838,533,533,533,533,0
|
|
20240314,165300,24862838,533,533,533,533,0
|
|
20240314,165200,24862838,533,533,533,533,0
|
|
20240314,165100,24862838,533,533,533,533,0
|
|
20240314,165000,24862838,533,533,533,533,0
|
|
20240314,164900,24862838,533,533,533,533,0
|
|
20240314,164800,24862838,533,533,533,533,0
|
|
20240314,164700,24862838,533,533,533,533,0
|
|
20240314,164600,24862838,533,533,533,533,0
|
|
20240314,164500,24862838,533,533,533,533,0
|
|
20240314,164400,24862838,533,533,533,533,0
|
|
20240314,164300,24862838,533,533,533,533,0
|
|
20240314,164200,24862838,533,533,533,533,0
|
|
20240314,164100,24862838,533,533,533,533,0
|
|
20240314,164000,24862838,533,533,533,533,0
|
|
20240314,163900,24862838,533,533,533,533,0
|
|
20240314,163800,24862838,533,533,533,533,0
|
|
20240314,163700,24862838,533,533,533,533,0
|
|
20240314,163600,24862838,533,533,533,533,0
|
|
20240314,163500,24862838,533,533,533,533,0
|
|
20240314,163400,24862838,533,533,533,533,0
|
|
20240314,163300,24862838,533,533,533,533,0
|
|
20240314,163200,24862838,533,533,533,533,0
|
|
20240314,163100,24862838,533,533,533,533,0
|
|
20240314,163000,24862838,533,533,533,533,0
|
|
20240314,162900,24862838,533,533,533,533,0
|
|
20240314,162800,24862838,533,533,533,533,0
|
|
20240314,162700,24862838,533,533,533,533,0
|
|
20240314,162600,24862838,533,533,533,533,1518
|
|
20240314,162500,24862838,533,533,533,533,0
|
|
20240314,162400,24862838,533,533,533,533,0
|
|
20240314,162300,24862838,533,533,533,533,0
|
|
20240314,162200,24862838,533,533,533,533,0
|
|
20240314,162100,24862838,533,533,533,533,0
|
|
20240314,162000,24862838,533,533,533,533,0
|
|
20240314,161900,24862838,533,533,533,533,0
|
|
20240314,161800,24862838,533,533,533,533,0
|
|
20240314,161700,24862838,533,533,533,533,0
|
|
20240314,161600,24862838,533,533,533,533,0
|
|
20240314,161500,24862838,533,533,533,533,0
|
|
20240314,161400,24862838,533,533,533,533,0
|
|
20240314,161300,24862838,533,533,533,533,0
|
|
20240314,161200,24862838,533,533,533,533,0
|
|
20240314,161100,24862838,533,533,533,533,0
|
|
20240314,161000,24862838,533,533,533,533,0
|
|
20240314,160900,24862838,533,533,533,533,0
|
|
20240314,160800,24862838,533,533,533,533,0
|
|
20240314,160700,24862838,533,533,533,533,0
|
|
20240314,160600,24862838,533,533,533,533,0
|
|
20240314,160500,24862838,533,533,533,533,0
|
|
20240314,160400,24862838,533,533,533,533,0
|
|
20240314,160300,24862838,533,533,533,533,0
|
|
20240314,160200,24862838,533,533,533,533,0
|
|
20240314,160100,24862838,533,533,533,533,0
|
|
20240314,160000,24862838,533,533,533,533,0
|
|
20240314,155900,24862838,533,533,533,533,0
|
|
20240314,155800,24862838,533,533,533,533,0
|
|
20240314,155700,24862838,533,533,533,533,0
|
|
20240314,155600,24862838,533,533,533,533,1518
|
|
20240314,155500,24862838,533,533,533,533,0
|
|
20240314,155400,24862838,533,533,533,533,0
|
|
20240314,155300,24862838,533,533,533,533,0
|
|
20240314,155200,24862838,533,533,533,533,0
|
|
20240314,155100,24862838,533,533,533,533,0
|
|
20240314,155000,24862838,533,533,533,533,0
|
|
20240314,154900,24862838,533,533,533,533,0
|
|
20240314,154800,24862838,533,533,533,533,0
|
|
20240314,154700,24862838,533,533,533,533,0
|
|
20240314,154600,24862838,533,533,533,533,0
|
|
20240314,154500,24862838,533,533,533,533,0
|
|
20240314,154400,24862838,533,533,533,533,0
|
|
20240314,154300,24862838,533,533,533,533,0
|
|
20240314,154200,24862838,533,533,533,533,0
|
|
20240314,154100,24862838,533,533,533,533,0
|
|
20240314,154000,24862838,533,533,533,533,0
|
|
20240314,153900,24862838,533,533,533,533,0
|
|
20240314,153800,24862838,533,533,533,533,0
|
|
20240314,153700,24862838,533,533,533,533,0
|
|
20240314,153600,24862838,533,533,533,533,0
|
|
20240314,153500,24862838,533,533,533,533,0
|
|
20240314,153400,24862838,533,533,533,533,0
|
|
20240314,153300,24862838,533,533,533,533,0
|
|
20240314,153200,24862838,533,533,533,533,0
|
|
20240314,153100,24862838,533,533,533,533,0
|
|
20240314,153000,24862838,533,533,533,533,1518
|
|
20240314,152900,24053744,531,531,531,531,0
|
|
20240314,152800,24053744,531,531,531,531,0
|
|
20240314,152700,24053744,531,531,531,531,0
|
|
20240314,152600,24053744,531,531,531,531,0
|
|
20240314,152500,24053744,531,531,531,531,0
|
|
20240314,152400,24053744,531,531,531,531,0
|
|
20240314,152300,24053744,531,531,531,531,0
|
|
20240314,152200,24053744,531,531,531,531,0
|
|
20240314,152100,24053744,531,531,531,531,0
|
|
20240314,152000,24053744,531,531,531,531,0
|
|
20240314,151900,24053744,531,530,531,530,5
|
|
20240314,151800,24051093,531,531,531,531,0
|
|
20240314,151700,24051093,531,531,531,531,0
|
|
20240314,151600,24051093,531,531,531,531,0
|
|
20240314,151500,24051093,531,531,531,531,10
|
|
20240314,151400,24045783,530,530,530,530,2
|
|
20240314,151300,24044723,531,531,531,531,0
|
|
20240314,151200,24044723,531,531,531,531,0
|
|
20240314,151100,24044723,531,531,531,531,0
|
|
20240314,151000,24044723,531,531,531,531,0
|
|
20240314,150900,24044723,531,531,531,531,0
|
|
20240314,150800,24044723,531,531,531,531,0
|
|
20240314,150700,24044723,531,531,531,531,0
|
|
20240314,150600,24044723,531,529,531,529,40
|
|
20240314,150500,24023485,531,530,531,530,30
|
|
20240314,150400,24007577,531,531,531,531,0
|
|
20240314,150300,24007577,531,531,531,531,0
|
|
20240314,150200,24007577,531,531,531,531,0
|
|
20240314,150100,24007577,531,531,531,531,0
|
|
20240314,150000,24007577,531,531,531,531,0
|
|
20240314,145900,24007577,531,531,531,531,0
|
|
20240314,145800,24007577,531,531,531,531,0
|
|
20240314,145700,24007577,531,531,531,531,0
|
|
20240314,145600,24007577,531,531,531,531,1
|
|
20240314,145500,24007046,531,531,531,531,0
|
|
20240314,145400,24007046,531,531,531,531,0
|
|
20240314,145300,24007046,531,531,531,531,0
|
|
20240314,145200,24007046,531,531,531,531,0
|
|
20240314,145100,24007046,531,531,531,531,0
|
|
20240314,145000,24007046,531,531,531,531,0
|
|
20240314,144900,24007046,531,531,531,531,0
|
|
20240314,144800,24007046,531,531,531,531,0
|
|
20240314,144700,24007046,531,531,531,531,0
|
|
20240314,144600,24007046,531,531,531,531,0
|
|
20240314,144500,24007046,531,531,531,531,0
|
|
20240314,144400,24007046,531,531,531,531,0
|
|
20240314,144300,24007046,531,531,531,531,0
|
|
20240314,144200,24007046,531,531,531,531,0
|
|
20240314,144100,24007046,531,530,531,530,2
|
|
20240314,144000,24005985,530,530,530,530,0
|
|
20240314,143900,24005985,530,530,530,530,0
|
|
20240314,143800,24005985,530,530,530,530,0
|
|
20240314,143700,24005985,530,530,530,530,0
|
|
20240314,143600,24005985,530,530,530,530,0
|
|
20240314,143500,24005985,530,530,530,530,0
|
|
20240314,143400,24005985,530,530,530,530,0
|
|
20240314,143300,24005985,530,530,530,530,0
|
|
20240314,143200,24005985,530,530,530,530,0
|
|
20240314,143100,24005985,530,530,530,530,0
|
|
20240314,143000,24005985,530,530,530,530,0
|
|
20240314,142900,24005985,530,530,530,530,0
|
|
20240314,142800,24005985,530,530,530,530,0
|
|
20240314,142700,24005985,530,530,530,530,0
|
|
20240314,142600,24005985,530,530,530,530,0
|
|
20240314,142500,24005985,530,530,530,530,0
|
|
20240314,142400,24005985,530,530,530,530,0
|
|
20240314,142300,24005985,530,530,530,530,0
|
|
20240314,142200,24005985,530,530,530,530,0
|
|
20240314,142100,24005985,530,530,530,530,0
|
|
20240314,142000,24005985,530,530,530,530,0
|
|
20240314,141900,24005985,530,530,530,530,0
|
|
20240314,141800,24005985,530,530,530,530,0
|
|
20240314,141700,24005985,530,530,530,530,0
|
|
20240314,141600,24005985,530,530,530,530,0
|
|
20240314,141500,24005985,530,530,530,530,0
|
|
20240314,141400,24005985,530,530,530,530,0
|
|
20240314,141300,24005985,530,530,530,530,0
|
|
20240314,141200,24005985,530,530,530,530,0
|
|
20240314,141100,24005985,530,530,530,530,0
|
|
20240314,141000,24005985,530,530,530,530,0
|
|
20240314,140900,24005985,530,528,530,528,2
|
|
20240314,140800,24004927,530,530,530,530,0
|
|
20240314,140700,24004927,530,530,530,530,0
|
|
20240314,140600,24004927,530,530,530,530,0
|
|
20240314,140500,24004927,530,528,530,528,2
|
|
20240314,140400,24003869,529,529,529,529,0
|
|
20240314,140300,24003869,529,529,529,529,0
|
|
20240314,140200,24003869,529,529,529,529,0
|
|
20240314,140100,24003869,529,529,529,529,0
|
|
20240314,140000,24003869,529,529,529,529,0
|
|
20240314,135900,24003869,529,529,529,529,0
|
|
20240314,135800,24003869,529,527,529,527,3
|
|
20240314,135700,24002285,530,526,530,526,19656
|
|
20240314,135600,13590207,526,526,526,526,8
|
|
20240314,135500,13585999,526,526,528,526,12
|
|
20240314,135400,13579669,525,525,525,525,0
|
|
20240314,135300,13579669,525,525,525,525,0
|
|
20240314,135200,13579669,525,525,525,525,0
|
|
20240314,135100,13579669,525,525,525,525,0
|
|
20240314,135000,13579669,525,525,525,525,0
|
|
20240314,134900,13579669,525,525,525,525,0
|
|
20240314,134800,13579669,525,525,525,525,0
|
|
20240314,134700,13579669,525,525,525,525,0
|
|
20240314,134600,13579669,525,526,526,525,30
|
|
20240314,134500,13563899,527,527,527,527,0
|
|
20240314,134400,13563899,527,527,527,527,0
|
|
20240314,134300,13563899,527,527,527,527,0
|
|
20240314,134200,13563899,527,527,527,527,0
|
|
20240314,134100,13563899,527,527,527,527,0
|
|
20240314,134000,13563899,527,527,527,527,1
|
|
20240314,133900,13563372,527,527,527,527,0
|
|
20240314,133800,13563372,527,527,527,527,0
|
|
20240314,133700,13563372,527,527,527,527,2
|
|
20240314,133600,13562318,527,527,527,527,2
|
|
20240314,133500,13561264,527,527,527,527,2
|
|
20240314,133400,13560210,527,527,527,527,3
|
|
20240314,133300,13558629,527,527,527,527,3
|
|
20240314,133200,13557048,527,527,527,527,1
|
|
20240314,133100,13556521,529,529,529,529,0
|
|
20240314,133000,13556521,529,529,529,529,0
|
|
20240314,132900,13556521,529,529,529,529,248
|
|
20240314,132800,13425329,529,529,529,529,0
|
|
20240314,132700,13425329,529,529,529,529,5
|
|
20240314,132600,13422684,529,529,530,529,17
|
|
20240314,132500,13413690,529,529,529,529,12
|
|
20240314,132400,13407342,529,527,529,527,219
|
|
20240314,132300,13291493,526,526,526,526,0
|
|
20240314,132200,13291493,526,526,526,526,0
|
|
20240314,132100,13291493,526,526,526,526,0
|
|
20240314,132000,13291493,526,526,526,526,0
|
|
20240314,131900,13291493,526,526,526,526,0
|
|
20240314,131800,13291493,526,526,526,526,0
|
|
20240314,131700,13291493,526,526,526,526,0
|
|
20240314,131600,13291493,526,526,526,526,0
|
|
20240314,131500,13291493,526,526,526,526,0
|
|
20240314,131400,13291493,526,526,526,526,3
|
|
20240314,131300,13289915,526,526,526,526,1
|
|
20240314,131200,13289389,525,524,525,524,4126
|
|
20240314,131100,11123240,525,525,525,525,0
|
|
20240314,131000,11123240,525,525,525,525,0
|
|
20240314,130900,11123240,525,525,525,525,0
|
|
20240314,130800,11123240,525,525,525,525,0
|
|
20240314,130700,11123240,525,525,525,525,0
|
|
20240314,130600,11123240,525,525,525,525,0
|
|
20240314,130500,11123240,525,525,525,525,2
|
|
20240314,130400,11122190,524,524,524,524,0
|
|
20240314,130300,11122190,524,524,524,524,1
|
|
20240314,130200,11121666,524,524,524,524,2
|
|
20240314,130100,11120618,525,525,525,525,0
|
|
20240314,130000,11120618,525,525,525,525,0
|
|
20240314,125900,11120618,525,525,525,525,0
|
|
20240314,125800,11120618,525,525,525,525,0
|
|
20240314,125700,11120618,525,525,525,525,0
|
|
20240314,125600,11120618,525,525,525,525,0
|
|
20240314,125500,11120618,525,525,525,525,0
|
|
20240314,125400,11120618,525,525,525,525,0
|
|
20240314,125300,11120618,525,525,525,525,0
|
|
20240314,125200,11120618,525,525,525,525,0
|
|
20240314,125100,11120618,525,524,525,524,10
|
|
20240314,125000,11115369,525,525,525,525,0
|
|
20240314,124900,11115369,525,525,525,525,0
|
|
20240314,124800,11115369,525,524,525,524,200
|
|
20240314,124700,11010370,529,529,529,529,0
|
|
20240314,124600,11010370,529,529,529,529,0
|
|
20240314,124500,11010370,529,529,529,529,0
|
|
20240314,124400,11010370,529,529,529,529,0
|
|
20240314,124300,11010370,529,529,529,529,0
|
|
20240314,124200,11010370,529,529,529,529,0
|
|
20240314,124100,11010370,529,529,529,529,0
|
|
20240314,124000,11010370,529,529,529,529,0
|
|
20240314,123900,11010370,529,529,529,529,0
|
|
20240314,123800,11010370,529,529,529,529,0
|
|
20240314,123700,11010370,529,529,529,529,0
|
|
20240314,123600,11010370,529,529,529,529,0
|
|
20240314,123500,11010370,529,529,529,529,0
|
|
20240314,123400,11010370,529,524,529,524,210
|
|
20240314,123300,10900324,524,524,524,524,509
|
|
20240314,123200,10633608,524,525,525,524,2882
|
|
20240314,123100,9122064,525,525,525,525,0
|
|
20240314,123000,9122064,525,525,525,525,34
|
|
20240314,122900,9104214,526,526,526,526,0
|
|
20240314,122800,9104214,526,526,526,526,0
|
|
20240314,122700,9104214,526,526,526,526,0
|
|
20240314,122600,9104214,526,526,526,526,0
|
|
20240314,122500,9104214,526,526,526,526,1
|
|
20240314,122400,9103688,529,529,529,529,0
|
|
20240314,122300,9103688,529,529,529,529,0
|
|
20240314,122200,9103688,529,529,529,529,0
|
|
20240314,122100,9103688,529,529,529,529,0
|
|
20240314,122000,9103688,529,529,529,529,0
|
|
20240314,121900,9103688,529,529,529,529,0
|
|
20240314,121800,9103688,529,526,529,526,2
|
|
20240314,121700,9102633,529,529,529,529,0
|
|
20240314,121600,9102633,529,526,529,526,2
|
|
20240314,121500,9101578,525,525,525,525,0
|
|
20240314,121400,9101578,525,525,525,525,0
|
|
20240314,121300,9101578,525,525,525,525,982
|
|
20240314,121200,8586028,525,525,525,525,0
|
|
20240314,121100,8586028,525,525,525,525,0
|
|
20240314,121000,8586028,525,525,525,525,0
|
|
20240314,120900,8586028,525,525,525,525,1
|
|
20240314,120800,8585503,524,524,524,524,0
|
|
20240314,120700,8585503,524,524,524,524,0
|
|
20240314,120600,8585503,524,524,524,524,0
|
|
20240314,120500,8585503,524,524,524,524,82
|
|
20240314,120400,8542535,525,525,525,525,0
|
|
20240314,120300,8542535,525,525,525,525,0
|
|
20240314,120200,8542535,525,525,525,525,0
|
|
20240314,120100,8542535,525,525,525,525,0
|
|
20240314,120000,8542535,525,525,525,525,0
|
|
20240314,115900,8542535,525,525,525,525,0
|
|
20240314,115800,8542535,525,525,525,525,0
|
|
20240314,115700,8542535,525,525,525,525,0
|
|
20240314,115600,8542535,525,525,525,525,18
|
|
20240314,115500,8533085,525,525,525,525,0
|
|
20240314,115400,8533085,525,525,525,525,0
|
|
20240314,115300,8533085,525,525,525,525,0
|
|
20240314,115200,8533085,525,525,525,525,0
|
|
20240314,115100,8533085,525,525,525,525,0
|
|
20240314,115000,8533085,525,525,525,525,992
|
|
20240314,114900,8012285,525,525,525,525,9
|
|
20240314,114800,8007560,528,528,528,528,0
|
|
20240314,114700,8007560,528,528,528,528,0
|
|
20240314,114600,8007560,528,528,528,528,0
|
|
20240314,114500,8007560,528,528,528,528,0
|
|
20240314,114400,8007560,528,528,528,528,0
|
|
20240314,114300,8007560,528,528,528,528,0
|
|
20240314,114200,8007560,528,528,528,528,0
|
|
20240314,114100,8007560,528,528,528,528,0
|
|
20240314,114000,8007560,528,528,528,528,0
|
|
20240314,113900,8007560,528,528,528,528,0
|
|
20240314,113800,8007560,528,528,528,528,0
|
|
20240314,113700,8007560,528,528,528,528,0
|
|
20240314,113600,8007560,528,528,528,528,0
|
|
20240314,113500,8007560,528,528,528,528,0
|
|
20240314,113400,8007560,528,528,528,528,0
|
|
20240314,113300,8007560,528,528,528,528,0
|
|
20240314,113200,8007560,528,528,528,528,0
|
|
20240314,113100,8007560,528,528,528,528,0
|
|
20240314,113000,8007560,528,528,528,528,0
|
|
20240314,112900,8007560,528,528,528,528,0
|
|
20240314,112800,8007560,528,528,528,528,0
|
|
20240314,112700,8007560,528,526,528,526,2
|
|
20240314,112600,8006506,528,528,528,528,0
|
|
20240314,112500,8006506,528,528,528,528,0
|
|
20240314,112400,8006506,528,528,528,528,0
|
|
20240314,112300,8006506,528,528,528,528,0
|
|
20240314,112200,8006506,528,526,528,526,2
|
|
20240314,112100,8005452,526,526,526,526,1
|
|
20240314,112000,8004926,528,528,528,528,0
|
|
20240314,111900,8004926,528,528,528,528,0
|
|
20240314,111800,8004926,528,526,528,526,2
|
|
20240314,111700,8003872,525,525,525,525,0
|
|
20240314,111600,8003872,525,525,525,525,1
|
|
20240314,111500,8003347,525,525,525,525,1
|
|
20240314,111400,8002822,528,528,528,528,0
|
|
20240314,111300,8002822,528,528,528,528,0
|
|
20240314,111200,8002822,528,528,528,528,0
|
|
20240314,111100,8002822,528,528,528,528,0
|
|
20240314,111000,8002822,528,528,528,528,0
|
|
20240314,110900,8002822,528,528,528,528,0
|
|
20240314,110800,8002822,528,528,528,528,0
|
|
20240314,110700,8002822,528,528,528,528,0
|
|
20240314,110600,8002822,528,528,528,528,0
|
|
20240314,110500,8002822,528,528,528,528,0
|
|
20240314,110400,8002822,528,528,528,528,0
|
|
20240314,110300,8002822,528,528,528,528,0
|
|
20240314,110200,8002822,528,528,528,528,0
|
|
20240314,110100,8002822,528,528,528,528,0
|
|
20240314,110000,8002822,528,528,528,528,0
|
|
20240314,105900,8002822,528,528,528,528,0
|
|
20240314,105800,8002822,528,528,528,528,0
|
|
20240314,105700,8002822,528,528,528,528,0
|
|
20240314,105600,8002822,528,525,528,525,1243
|
|
20240314,105500,7350243,524,524,524,524,1
|
|
20240314,105400,7349719,524,524,524,524,0
|
|
20240314,105300,7349719,524,523,524,523,3001
|
|
20240314,105200,5780195,524,524,524,524,300
|
|
20240314,105100,5622995,524,525,525,524,4593
|
|
20240314,105000,3212603,526,526,526,526,400
|
|
20240314,104900,3002203,528,527,528,527,2
|
|
20240314,104800,3001148,526,526,526,526,98
|
|
20240314,104700,2949600,528,527,528,527,2
|
|
20240314,104600,2948545,528,528,528,528,0
|
|
20240314,104500,2948545,528,528,528,528,0
|
|
20240314,104400,2948545,528,528,528,528,0
|
|
20240314,104300,2948545,528,528,528,528,0
|
|
20240314,104200,2948545,528,527,528,527,2
|
|
20240314,104100,2947490,528,528,528,528,0
|
|
20240314,104000,2947490,528,528,528,528,0
|
|
20240314,103900,2947490,528,528,528,528,0
|
|
20240314,103800,2947490,528,528,528,528,0
|
|
20240314,103700,2947490,528,528,528,528,0
|
|
20240314,103600,2947490,528,528,528,528,0
|
|
20240314,103500,2947490,528,528,528,528,0
|
|
20240314,103400,2947490,528,528,528,528,0
|
|
20240314,103300,2947490,528,528,528,528,0
|
|
20240314,103200,2947490,528,528,528,528,0
|
|
20240314,103100,2947490,528,528,528,528,0
|
|
20240314,103000,2947490,528,527,528,527,2
|
|
20240314,102900,2946435,526,526,526,526,0
|
|
20240314,102800,2946435,526,526,526,526,0
|
|
20240314,102700,2946435,526,526,526,526,0
|
|
20240314,102600,2946435,526,526,526,526,0
|
|
20240314,102500,2946435,526,527,527,526,50
|
|
20240314,102400,2920127,527,527,527,527,0
|
|
20240314,102300,2920127,527,527,527,527,0
|
|
20240314,102200,2920127,527,527,527,527,0
|
|
20240314,102100,2920127,527,527,527,527,0
|
|
20240314,102000,2920127,527,527,527,527,0
|
|
20240314,101900,2920127,527,527,527,527,0
|
|
20240314,101800,2920127,527,527,527,527,0
|
|
20240314,101700,2920127,527,527,527,527,0
|
|
20240314,101600,2920127,527,528,528,527,340
|
|
20240314,101500,2740608,530,530,530,530,0
|
|
20240314,101400,2740608,530,530,530,530,0
|
|
20240314,101300,2740608,530,530,530,530,0
|
|
20240314,101200,2740608,530,530,530,530,0
|
|
20240314,101100,2740608,530,530,530,530,0
|
|
20240314,101000,2740608,530,529,530,529,3
|
|
20240314,100900,2739020,529,529,529,529,0
|
|
20240314,100800,2739020,529,529,529,529,0
|
|
20240314,100700,2739020,529,529,529,529,0
|
|
20240314,100600,2739020,529,529,529,529,0
|
|
20240314,100500,2739020,529,529,529,529,0
|
|
20240314,100400,2739020,529,529,529,529,0
|
|
20240314,100300,2739020,529,529,529,529,0
|
|
20240314,100200,2739020,529,529,529,529,0
|
|
20240314,100100,2739020,529,529,529,529,0
|
|
20240314,100000,2739020,529,529,529,529,200
|
|
20240314,095900,2633220,528,528,528,528,0
|
|
20240314,095800,2633220,528,528,528,528,200
|
|
20240314,095700,2527620,530,530,530,530,0
|
|
20240314,095600,2527620,530,530,530,530,0
|
|
20240314,095500,2527620,530,530,530,530,0
|
|
20240314,095400,2527620,530,529,530,529,190
|
|
20240314,095300,2426922,529,529,529,529,0
|
|
20240314,095200,2426922,529,529,529,529,0
|
|
20240314,095100,2426922,529,529,529,529,1000
|
|
20240314,095000,1897922,530,530,530,530,0
|
|
20240314,094900,1897922,530,530,530,530,0
|
|
20240314,094800,1897922,530,530,530,530,0
|
|
20240314,094700,1897922,530,530,530,530,0
|
|
20240314,094600,1897922,530,530,530,530,0
|
|
20240314,094500,1897922,530,530,530,530,0
|
|
20240314,094400,1897922,530,529,530,529,10
|
|
20240314,094300,1892623,530,529,530,529,2
|
|
20240314,094200,1891564,530,530,530,530,0
|
|
20240314,094100,1891564,530,530,530,530,0
|
|
20240314,094000,1891564,530,529,530,529,4
|
|
20240314,093900,1889445,530,529,530,529,87
|
|
20240314,093800,1843337,530,529,530,529,10
|
|
20240314,093700,1838038,530,530,530,530,0
|
|
20240314,093600,1838038,530,531,531,530,501
|
|
20240314,093500,1572507,533,533,533,533,0
|
|
20240314,093400,1572507,533,533,533,533,0
|
|
20240314,093300,1572507,533,533,533,533,0
|
|
20240314,093200,1572507,533,533,533,533,0
|
|
20240314,093100,1572507,533,533,533,533,0
|
|
20240314,093000,1572507,533,533,533,533,0
|
|
20240314,092900,1572507,533,533,533,533,0
|
|
20240314,092800,1572507,533,531,533,531,636
|
|
20240314,092700,1233521,533,533,533,533,0
|
|
20240314,092600,1233521,533,533,533,533,0
|
|
20240314,092500,1233521,533,533,533,533,0
|
|
20240314,092400,1233521,533,533,533,533,43
|
|
20240314,092300,1210602,533,533,533,533,114
|
|
20240314,092200,1149840,533,531,533,531,68
|
|
20240314,092100,1113598,533,533,533,533,0
|
|
20240314,092000,1113598,533,533,533,533,0
|
|
20240314,091900,1113598,533,533,533,533,0
|
|
20240314,091800,1113598,533,531,533,531,50
|
|
20240314,091700,1087010,533,533,533,533,0
|
|
20240314,091600,1087010,533,533,533,533,0
|
|
20240314,091500,1087010,533,533,533,533,0
|
|
20240314,091400,1087010,533,533,533,533,411
|
|
20240314,091300,867947,533,533,533,533,19
|
|
20240314,091200,857820,534,534,534,534,0
|
|
20240314,091100,857820,534,534,534,534,0
|
|
20240314,091000,857820,534,534,534,534,0
|
|
20240314,090900,857820,534,534,534,534,0
|
|
20240314,090800,857820,534,534,534,534,0
|
|
20240314,090700,857820,534,534,534,534,0
|
|
20240314,090600,857820,534,534,534,534,0
|
|
20240314,090500,857820,534,534,534,534,0
|
|
20240314,090400,857820,534,534,534,534,0
|
|
20240314,090300,857820,534,534,534,534,0
|
|
20240314,090200,857820,534,534,534,534,1
|
|
20240314,090100,857286,528,528,528,528,142
|
|
20240314,090000,782310,525,528,528,525,1490
|