721 lines
28 KiB
CSV
721 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,205800,14139666,44,44,44,44,218
|
|
20240318,205700,14139666,44,44,44,44,0
|
|
20240318,205600,14139666,44,44,44,44,0
|
|
20240318,205500,14139666,44,44,44,44,0
|
|
20240318,205400,14139666,44,44,44,44,0
|
|
20240318,205300,14139666,44,44,44,44,0
|
|
20240318,205200,14139666,44,44,44,44,0
|
|
20240318,205100,14139666,44,44,44,44,0
|
|
20240318,205000,14139666,44,44,44,44,0
|
|
20240318,204900,14139666,44,44,44,44,0
|
|
20240318,204800,14139666,44,44,44,44,0
|
|
20240318,204700,14139666,44,44,44,44,0
|
|
20240318,204600,14139666,44,44,44,44,0
|
|
20240318,204500,14139666,44,44,44,44,0
|
|
20240318,204400,14139666,44,44,44,44,0
|
|
20240318,204300,14139666,44,44,44,44,0
|
|
20240318,204200,14139666,44,44,44,44,0
|
|
20240318,204100,14139666,44,44,44,44,0
|
|
20240318,204000,14139666,44,44,44,44,0
|
|
20240318,203900,14139666,44,44,44,44,0
|
|
20240318,203800,14139666,44,44,44,44,0
|
|
20240318,203700,14139666,44,44,44,44,0
|
|
20240318,203600,14139666,44,44,44,44,0
|
|
20240318,203500,14139666,44,44,44,44,0
|
|
20240318,203400,14139666,44,44,44,44,0
|
|
20240318,203300,14139666,44,44,44,44,0
|
|
20240318,203200,14139666,44,44,44,44,0
|
|
20240318,203100,14139666,44,44,44,44,0
|
|
20240318,203000,14139666,44,44,44,44,0
|
|
20240318,202900,14139666,44,44,44,44,0
|
|
20240318,202800,14139666,44,44,44,44,218
|
|
20240318,202700,14139666,44,44,44,44,0
|
|
20240318,202600,14139666,44,44,44,44,0
|
|
20240318,202500,14139666,44,44,44,44,0
|
|
20240318,202400,14139666,44,44,44,44,0
|
|
20240318,202300,14139666,44,44,44,44,0
|
|
20240318,202200,14139666,44,44,44,44,0
|
|
20240318,202100,14139666,44,44,44,44,0
|
|
20240318,202000,14139666,44,44,44,44,0
|
|
20240318,201900,14139666,44,44,44,44,0
|
|
20240318,201800,14139666,44,44,44,44,0
|
|
20240318,201700,14139666,44,44,44,44,0
|
|
20240318,201600,14139666,44,44,44,44,0
|
|
20240318,201500,14139666,44,44,44,44,0
|
|
20240318,201400,14139666,44,44,44,44,0
|
|
20240318,201300,14139666,44,44,44,44,0
|
|
20240318,201200,14139666,44,44,44,44,0
|
|
20240318,201100,14139666,44,44,44,44,0
|
|
20240318,201000,14139666,44,44,44,44,0
|
|
20240318,200900,14139666,44,44,44,44,0
|
|
20240318,200800,14139666,44,44,44,44,0
|
|
20240318,200700,14139666,44,44,44,44,0
|
|
20240318,200600,14139666,44,44,44,44,0
|
|
20240318,200500,14139666,44,44,44,44,0
|
|
20240318,200400,14139666,44,44,44,44,0
|
|
20240318,200300,14139666,44,44,44,44,0
|
|
20240318,200200,14139666,44,44,44,44,0
|
|
20240318,200100,14139666,44,44,44,44,0
|
|
20240318,200000,14139666,44,44,44,44,0
|
|
20240318,195900,14139666,44,44,44,44,0
|
|
20240318,195800,14139666,44,44,44,44,218
|
|
20240318,195700,14139666,44,44,44,44,0
|
|
20240318,195600,14139666,44,44,44,44,0
|
|
20240318,195500,14139666,44,44,44,44,0
|
|
20240318,195400,14139666,44,44,44,44,0
|
|
20240318,195300,14139666,44,44,44,44,0
|
|
20240318,195200,14139666,44,44,44,44,0
|
|
20240318,195100,14139666,44,44,44,44,0
|
|
20240318,195000,14139666,44,44,44,44,0
|
|
20240318,194900,14139666,44,44,44,44,0
|
|
20240318,194800,14139666,44,44,44,44,0
|
|
20240318,194700,14139666,44,44,44,44,0
|
|
20240318,194600,14139666,44,44,44,44,0
|
|
20240318,194500,14139666,44,44,44,44,0
|
|
20240318,194400,14139666,44,44,44,44,0
|
|
20240318,194300,14139666,44,44,44,44,0
|
|
20240318,194200,14139666,44,44,44,44,0
|
|
20240318,194100,14139666,44,44,44,44,0
|
|
20240318,194000,14139666,44,44,44,44,0
|
|
20240318,193900,14139666,44,44,44,44,0
|
|
20240318,193800,14139666,44,44,44,44,0
|
|
20240318,193700,14139666,44,44,44,44,0
|
|
20240318,193600,14139666,44,44,44,44,0
|
|
20240318,193500,14139666,44,44,44,44,0
|
|
20240318,193400,14139666,44,44,44,44,0
|
|
20240318,193300,14139666,44,44,44,44,0
|
|
20240318,193200,14139666,44,44,44,44,0
|
|
20240318,193100,14139666,44,44,44,44,0
|
|
20240318,193000,14139666,44,44,44,44,0
|
|
20240318,192900,14139666,44,44,44,44,0
|
|
20240318,192800,14139666,44,44,44,44,218
|
|
20240318,192700,14139666,44,44,44,44,0
|
|
20240318,192600,14139666,44,44,44,44,0
|
|
20240318,192500,14139666,44,44,44,44,0
|
|
20240318,192400,14139666,44,44,44,44,0
|
|
20240318,192300,14139666,44,44,44,44,0
|
|
20240318,192200,14139666,44,44,44,44,0
|
|
20240318,192100,14139666,44,44,44,44,0
|
|
20240318,192000,14139666,44,44,44,44,0
|
|
20240318,191900,14139666,44,44,44,44,0
|
|
20240318,191800,14139666,44,44,44,44,0
|
|
20240318,191700,14139666,44,44,44,44,0
|
|
20240318,191600,14139666,44,44,44,44,0
|
|
20240318,191500,14139666,44,44,44,44,0
|
|
20240318,191400,14139666,44,44,44,44,0
|
|
20240318,191300,14139666,44,44,44,44,0
|
|
20240318,191200,14139666,44,44,44,44,0
|
|
20240318,191100,14139666,44,44,44,44,0
|
|
20240318,191000,14139666,44,44,44,44,0
|
|
20240318,190900,14139666,44,44,44,44,0
|
|
20240318,190800,14139666,44,44,44,44,0
|
|
20240318,190700,14139666,44,44,44,44,0
|
|
20240318,190600,14139666,44,44,44,44,0
|
|
20240318,190500,14139666,44,44,44,44,0
|
|
20240318,190400,14139666,44,44,44,44,0
|
|
20240318,190300,14139666,44,44,44,44,0
|
|
20240318,190200,14139666,44,44,44,44,0
|
|
20240318,190100,14139666,44,44,44,44,0
|
|
20240318,190000,14139666,44,44,44,44,0
|
|
20240318,185900,14139666,44,44,44,44,0
|
|
20240318,185800,14139666,44,44,44,44,218
|
|
20240318,185700,14139666,44,44,44,44,0
|
|
20240318,185600,14139666,44,44,44,44,0
|
|
20240318,185500,14139666,44,44,44,44,0
|
|
20240318,185400,14139666,44,44,44,44,0
|
|
20240318,185300,14139666,44,44,44,44,0
|
|
20240318,185200,14139666,44,44,44,44,0
|
|
20240318,185100,14139666,44,44,44,44,0
|
|
20240318,185000,14139666,44,44,44,44,0
|
|
20240318,184900,14139666,44,44,44,44,0
|
|
20240318,184800,14139666,44,44,44,44,0
|
|
20240318,184700,14139666,44,44,44,44,0
|
|
20240318,184600,14139666,44,44,44,44,0
|
|
20240318,184500,14139666,44,44,44,44,0
|
|
20240318,184400,14139666,44,44,44,44,0
|
|
20240318,184300,14139666,44,44,44,44,0
|
|
20240318,184200,14139666,44,44,44,44,0
|
|
20240318,184100,14139666,44,44,44,44,0
|
|
20240318,184000,14139666,44,44,44,44,0
|
|
20240318,183900,14139666,44,44,44,44,0
|
|
20240318,183800,14139666,44,44,44,44,0
|
|
20240318,183700,14139666,44,44,44,44,0
|
|
20240318,183600,14139666,44,44,44,44,0
|
|
20240318,183500,14139666,44,44,44,44,0
|
|
20240318,183400,14139666,44,44,44,44,0
|
|
20240318,183300,14139666,44,44,44,44,0
|
|
20240318,183200,14139666,44,44,44,44,0
|
|
20240318,183100,14139666,44,44,44,44,0
|
|
20240318,183000,14139666,44,44,44,44,0
|
|
20240318,182900,14139666,44,44,44,44,0
|
|
20240318,182800,14139666,44,44,44,44,218
|
|
20240318,182700,14139666,44,44,44,44,0
|
|
20240318,182600,14139666,44,44,44,44,0
|
|
20240318,182500,14139666,44,44,44,44,0
|
|
20240318,182400,14139666,44,44,44,44,0
|
|
20240318,182300,14139666,44,44,44,44,0
|
|
20240318,182200,14139666,44,44,44,44,0
|
|
20240318,182100,14139666,44,44,44,44,0
|
|
20240318,182000,14139666,44,44,44,44,0
|
|
20240318,181900,14139666,44,44,44,44,0
|
|
20240318,181800,14139666,44,44,44,44,0
|
|
20240318,181700,14139666,44,44,44,44,0
|
|
20240318,181600,14139666,44,44,44,44,0
|
|
20240318,181500,14139666,44,44,44,44,0
|
|
20240318,181400,14139666,44,44,44,44,0
|
|
20240318,181300,14139666,44,44,44,44,0
|
|
20240318,181200,14139666,44,44,44,44,0
|
|
20240318,181100,14139666,44,44,44,44,0
|
|
20240318,181000,14139666,44,44,44,44,0
|
|
20240318,180900,14139666,44,44,44,44,0
|
|
20240318,180800,14139666,44,44,44,44,0
|
|
20240318,180700,14139666,44,44,44,44,0
|
|
20240318,180600,14139666,44,44,44,44,0
|
|
20240318,180500,14139666,44,44,44,44,0
|
|
20240318,180400,14139666,44,44,44,44,0
|
|
20240318,180300,14139666,44,44,44,44,0
|
|
20240318,180200,14139666,44,44,44,44,0
|
|
20240318,180100,14139666,44,44,44,44,0
|
|
20240318,180000,14139666,44,44,44,44,0
|
|
20240318,175900,14139666,44,44,44,44,0
|
|
20240318,175800,14139666,44,44,44,44,218
|
|
20240318,175700,14139666,44,44,44,44,0
|
|
20240318,175600,14139666,44,44,44,44,0
|
|
20240318,175500,14139666,44,44,44,44,0
|
|
20240318,175400,14139666,44,44,44,44,0
|
|
20240318,175300,14139666,44,44,44,44,0
|
|
20240318,175200,14139666,44,44,44,44,0
|
|
20240318,175100,14139666,44,44,44,44,0
|
|
20240318,175000,14139666,44,44,44,44,0
|
|
20240318,174900,14139666,44,44,44,44,0
|
|
20240318,174800,14139666,44,44,44,44,0
|
|
20240318,174700,14139666,44,44,44,44,0
|
|
20240318,174600,14139666,44,44,44,44,0
|
|
20240318,174500,14139666,44,44,44,44,0
|
|
20240318,174400,14139666,44,44,44,44,0
|
|
20240318,174300,14139666,44,44,44,44,0
|
|
20240318,174200,14139666,44,44,44,44,0
|
|
20240318,174100,14139666,44,44,44,44,0
|
|
20240318,174000,14139666,44,44,44,44,0
|
|
20240318,173900,14139666,44,44,44,44,0
|
|
20240318,173800,14139666,44,44,44,44,0
|
|
20240318,173700,14139666,44,44,44,44,0
|
|
20240318,173600,14139666,44,44,44,44,0
|
|
20240318,173500,14139666,44,44,44,44,0
|
|
20240318,173400,14139666,44,44,44,44,0
|
|
20240318,173300,14139666,44,44,44,44,0
|
|
20240318,173200,14139666,44,44,44,44,0
|
|
20240318,173100,14139666,44,44,44,44,0
|
|
20240318,173000,14139666,44,44,44,44,0
|
|
20240318,172900,14139666,44,44,44,44,0
|
|
20240318,172800,14139666,44,44,44,44,218
|
|
20240318,172700,14139666,44,44,44,44,0
|
|
20240318,172600,14139666,44,44,44,44,0
|
|
20240318,172500,14139666,44,44,44,44,0
|
|
20240318,172400,14139666,44,44,44,44,0
|
|
20240318,172300,14139666,44,44,44,44,0
|
|
20240318,172200,14139666,44,44,44,44,0
|
|
20240318,172100,14139666,44,44,44,44,0
|
|
20240318,172000,14139666,44,44,44,44,0
|
|
20240318,171900,14139666,44,44,44,44,0
|
|
20240318,171800,14139666,44,44,44,44,0
|
|
20240318,171700,14139666,44,44,44,44,0
|
|
20240318,171600,14139666,44,44,44,44,0
|
|
20240318,171500,14139666,44,44,44,44,0
|
|
20240318,171400,14139666,44,44,44,44,0
|
|
20240318,171300,14139666,44,44,44,44,0
|
|
20240318,171200,14139666,44,44,44,44,0
|
|
20240318,171100,14139666,44,44,44,44,0
|
|
20240318,171000,14139666,44,44,44,44,0
|
|
20240318,170900,14139666,44,44,44,44,0
|
|
20240318,170800,14139666,44,44,44,44,0
|
|
20240318,170700,14139666,44,44,44,44,0
|
|
20240318,170600,14139666,44,44,44,44,0
|
|
20240318,170500,14139666,44,44,44,44,0
|
|
20240318,170400,14139666,44,44,44,44,0
|
|
20240318,170300,14139666,44,44,44,44,0
|
|
20240318,170200,14139666,44,44,44,44,0
|
|
20240318,170100,14139666,44,44,44,44,0
|
|
20240318,170000,14139666,44,44,44,44,0
|
|
20240318,165900,14139666,44,44,44,44,0
|
|
20240318,165800,14139666,44,44,44,44,218
|
|
20240318,165700,14139666,44,44,44,44,0
|
|
20240318,165600,14139666,44,44,44,44,0
|
|
20240318,165500,14139666,44,44,44,44,0
|
|
20240318,165400,14139666,44,44,44,44,0
|
|
20240318,165300,14139666,44,44,44,44,0
|
|
20240318,165200,14139666,44,44,44,44,0
|
|
20240318,165100,14139666,44,44,44,44,0
|
|
20240318,165000,14139666,44,44,44,44,0
|
|
20240318,164900,14139666,44,44,44,44,0
|
|
20240318,164800,14139666,44,44,44,44,0
|
|
20240318,164700,14139666,44,44,44,44,0
|
|
20240318,164600,14139666,44,44,44,44,0
|
|
20240318,164500,14139666,44,44,44,44,0
|
|
20240318,164400,14139666,44,44,44,44,0
|
|
20240318,164300,14139666,44,44,44,44,0
|
|
20240318,164200,14139666,44,44,44,44,0
|
|
20240318,164100,14139666,44,44,44,44,0
|
|
20240318,164000,14139666,44,44,44,44,0
|
|
20240318,163900,14139666,44,44,44,44,0
|
|
20240318,163800,14139666,44,44,44,44,0
|
|
20240318,163700,14139666,44,44,44,44,0
|
|
20240318,163600,14139666,44,44,44,44,0
|
|
20240318,163500,14139666,44,44,44,44,0
|
|
20240318,163400,14139666,44,44,44,44,0
|
|
20240318,163300,14139666,44,44,44,44,0
|
|
20240318,163200,14139666,44,44,44,44,0
|
|
20240318,163100,14139666,44,44,44,44,0
|
|
20240318,163000,14139666,44,44,44,44,0
|
|
20240318,162900,14139666,44,44,44,44,0
|
|
20240318,162800,14139666,44,44,44,44,218
|
|
20240318,162700,14139666,44,44,44,44,0
|
|
20240318,162600,14139666,44,44,44,44,0
|
|
20240318,162500,14139666,44,44,44,44,0
|
|
20240318,162400,14139666,44,44,44,44,0
|
|
20240318,162300,14139666,44,44,44,44,0
|
|
20240318,162200,14139666,44,44,44,44,0
|
|
20240318,162100,14139666,44,44,44,44,0
|
|
20240318,162000,14139666,44,44,44,44,0
|
|
20240318,161900,14139666,44,44,44,44,0
|
|
20240318,161800,14139666,44,44,44,44,0
|
|
20240318,161700,14139666,44,44,44,44,0
|
|
20240318,161600,14139666,44,44,44,44,0
|
|
20240318,161500,14139666,44,44,44,44,0
|
|
20240318,161400,14139666,44,44,44,44,0
|
|
20240318,161300,14139666,44,44,44,44,0
|
|
20240318,161200,14139666,44,44,44,44,0
|
|
20240318,161100,14139666,44,44,44,44,0
|
|
20240318,161000,14139666,44,44,44,44,0
|
|
20240318,160900,14139666,44,44,44,44,0
|
|
20240318,160800,14139666,44,44,44,44,0
|
|
20240318,160700,14139666,44,44,44,44,0
|
|
20240318,160600,14139666,44,44,44,44,0
|
|
20240318,160500,14139666,44,44,44,44,0
|
|
20240318,160400,14139666,44,44,44,44,0
|
|
20240318,160300,14139666,44,44,44,44,0
|
|
20240318,160200,14139666,44,44,44,44,0
|
|
20240318,160100,14139666,44,44,44,44,0
|
|
20240318,160000,14139666,44,44,44,44,0
|
|
20240318,155900,14139666,44,44,44,44,0
|
|
20240318,155800,14139666,44,44,44,44,218
|
|
20240318,155700,14139666,44,44,44,44,0
|
|
20240318,155600,14139666,44,44,44,44,0
|
|
20240318,155500,14139666,44,44,44,44,0
|
|
20240318,155400,14139666,44,44,44,44,0
|
|
20240318,155300,14139666,44,44,44,44,0
|
|
20240318,155200,14139666,44,44,44,44,0
|
|
20240318,155100,14139666,44,44,44,44,0
|
|
20240318,155000,14139666,44,44,44,44,0
|
|
20240318,154900,14139666,44,44,44,44,0
|
|
20240318,154800,14139666,44,44,44,44,0
|
|
20240318,154700,14139666,44,44,44,44,0
|
|
20240318,154600,14139666,44,44,44,44,0
|
|
20240318,154500,14139666,44,44,44,44,0
|
|
20240318,154400,14139666,44,44,44,44,0
|
|
20240318,154300,14139666,44,44,44,44,0
|
|
20240318,154200,14139666,44,44,44,44,0
|
|
20240318,154100,14139666,44,44,44,44,0
|
|
20240318,154000,14139666,44,44,44,44,0
|
|
20240318,153900,14139666,44,44,44,44,0
|
|
20240318,153800,14139666,44,44,44,44,0
|
|
20240318,153700,14139666,44,44,44,44,0
|
|
20240318,153600,14139666,44,44,44,44,0
|
|
20240318,153500,14139666,44,44,44,44,0
|
|
20240318,153400,14139666,44,44,44,44,0
|
|
20240318,153300,14139666,44,44,44,44,0
|
|
20240318,153200,14139666,44,44,44,44,0
|
|
20240318,153100,14139666,44,44,44,44,0
|
|
20240318,153000,14139666,44,44,44,44,218
|
|
20240318,152900,14130074,43,43,43,43,0
|
|
20240318,152800,14130074,43,43,43,43,0
|
|
20240318,152700,14130074,43,43,43,43,0
|
|
20240318,152600,14130074,43,43,43,43,0
|
|
20240318,152500,14130074,43,43,43,43,0
|
|
20240318,152400,14130074,43,43,43,43,0
|
|
20240318,152300,14130074,43,43,43,43,0
|
|
20240318,152200,14130074,43,43,43,43,0
|
|
20240318,152100,14130074,43,43,43,43,0
|
|
20240318,152000,14130074,43,43,43,43,0
|
|
20240318,151900,14130074,43,43,43,43,0
|
|
20240318,151800,14130074,43,43,43,43,0
|
|
20240318,151700,14130074,43,43,43,43,0
|
|
20240318,151600,14130074,43,43,43,43,0
|
|
20240318,151500,14130074,43,43,43,43,0
|
|
20240318,151400,14130074,43,43,43,43,0
|
|
20240318,151300,14130074,43,43,43,43,1000
|
|
20240318,151200,14087074,43,43,43,43,0
|
|
20240318,151100,14087074,43,43,43,43,0
|
|
20240318,151000,14087074,43,43,43,43,0
|
|
20240318,150900,14087074,43,43,43,43,0
|
|
20240318,150800,14087074,43,43,43,43,0
|
|
20240318,150700,14087074,43,43,43,43,0
|
|
20240318,150600,14087074,43,43,43,43,0
|
|
20240318,150500,14087074,43,43,43,43,0
|
|
20240318,150400,14087074,43,43,43,43,0
|
|
20240318,150300,14087074,43,43,43,43,0
|
|
20240318,150200,14087074,43,43,43,43,0
|
|
20240318,150100,14087074,43,43,43,43,0
|
|
20240318,150000,14087074,43,43,43,43,0
|
|
20240318,145900,14087074,43,43,43,43,70
|
|
20240318,145800,14084064,44,44,44,44,0
|
|
20240318,145700,14084064,44,44,44,44,0
|
|
20240318,145600,14084064,44,44,44,44,0
|
|
20240318,145500,14084064,44,44,44,44,0
|
|
20240318,145400,14084064,44,44,44,44,0
|
|
20240318,145300,14084064,44,44,44,44,0
|
|
20240318,145200,14084064,44,44,44,44,0
|
|
20240318,145100,14084064,44,44,44,44,0
|
|
20240318,145000,14084064,44,44,44,44,0
|
|
20240318,144900,14084064,44,44,44,44,0
|
|
20240318,144800,14084064,44,44,44,44,0
|
|
20240318,144700,14084064,44,44,44,44,0
|
|
20240318,144600,14084064,44,44,44,44,0
|
|
20240318,144500,14084064,44,44,44,44,0
|
|
20240318,144400,14084064,44,44,44,44,0
|
|
20240318,144300,14084064,44,44,44,44,0
|
|
20240318,144200,14084064,44,44,44,44,0
|
|
20240318,144100,14084064,44,44,44,44,0
|
|
20240318,144000,14084064,44,44,44,44,0
|
|
20240318,143900,14084064,44,44,44,44,0
|
|
20240318,143800,14084064,44,44,44,44,0
|
|
20240318,143700,14084064,44,44,44,44,0
|
|
20240318,143600,14084064,44,44,44,44,0
|
|
20240318,143500,14084064,44,44,44,44,0
|
|
20240318,143400,14084064,44,44,44,44,0
|
|
20240318,143300,14084064,44,44,44,44,0
|
|
20240318,143200,14084064,44,44,44,44,0
|
|
20240318,143100,14084064,44,44,44,44,0
|
|
20240318,143000,14084064,44,44,44,44,0
|
|
20240318,142900,14084064,44,44,44,44,0
|
|
20240318,142800,14084064,44,44,44,44,0
|
|
20240318,142700,14084064,44,44,44,44,0
|
|
20240318,142600,14084064,44,44,44,44,2
|
|
20240318,142500,14083976,44,44,44,44,0
|
|
20240318,142400,14083976,44,44,44,44,0
|
|
20240318,142300,14083976,44,44,44,44,0
|
|
20240318,142200,14083976,44,44,44,44,0
|
|
20240318,142100,14083976,44,44,44,44,1
|
|
20240318,142000,14083932,43,43,43,43,0
|
|
20240318,141900,14083932,43,43,43,43,0
|
|
20240318,141800,14083932,43,43,43,43,0
|
|
20240318,141700,14083932,43,43,43,43,0
|
|
20240318,141600,14083932,43,43,43,43,0
|
|
20240318,141500,14083932,43,43,43,43,0
|
|
20240318,141400,14083932,43,43,43,43,0
|
|
20240318,141300,14083932,43,43,43,43,0
|
|
20240318,141200,14083932,43,43,43,43,0
|
|
20240318,141100,14083932,43,43,43,43,3
|
|
20240318,141000,14083803,43,43,43,43,50
|
|
20240318,140900,14081653,44,44,44,44,0
|
|
20240318,140800,14081653,44,44,44,44,0
|
|
20240318,140700,14081653,44,44,44,44,0
|
|
20240318,140600,14081653,44,44,44,44,1
|
|
20240318,140500,14081609,44,44,44,44,0
|
|
20240318,140400,14081609,44,44,44,44,0
|
|
20240318,140300,14081609,44,44,44,44,0
|
|
20240318,140200,14081609,44,44,44,44,0
|
|
20240318,140100,14081609,44,44,44,44,0
|
|
20240318,140000,14081609,44,44,44,44,0
|
|
20240318,135900,14081609,44,44,44,44,0
|
|
20240318,135800,14081609,44,44,44,44,0
|
|
20240318,135700,14081609,44,44,44,44,0
|
|
20240318,135600,14081609,44,44,44,44,0
|
|
20240318,135500,14081609,44,44,44,44,0
|
|
20240318,135400,14081609,44,44,44,44,0
|
|
20240318,135300,14081609,44,44,44,44,0
|
|
20240318,135200,14081609,44,44,44,44,0
|
|
20240318,135100,14081609,44,44,44,44,1
|
|
20240318,135000,14081565,44,44,44,44,0
|
|
20240318,134900,14081565,44,44,44,44,0
|
|
20240318,134800,14081565,44,44,44,44,2
|
|
20240318,134700,14081477,43,43,43,43,1000
|
|
20240318,134600,14038477,44,44,44,44,0
|
|
20240318,134500,14038477,44,44,44,44,0
|
|
20240318,134400,14038477,44,44,44,44,0
|
|
20240318,134300,14038477,44,44,44,44,0
|
|
20240318,134200,14038477,44,44,44,44,0
|
|
20240318,134100,14038477,44,44,44,44,0
|
|
20240318,134000,14038477,44,44,44,44,0
|
|
20240318,133900,14038477,44,44,44,44,0
|
|
20240318,133800,14038477,44,44,44,44,1
|
|
20240318,133700,14038433,44,43,44,43,86
|
|
20240318,133600,14034656,43,43,43,43,0
|
|
20240318,133500,14034656,43,43,43,43,0
|
|
20240318,133400,14034656,43,43,43,43,10
|
|
20240318,133300,14034226,44,44,44,44,0
|
|
20240318,133200,14034226,44,44,44,44,0
|
|
20240318,133100,14034226,44,44,44,44,0
|
|
20240318,133000,14034226,44,44,44,44,1
|
|
20240318,132900,14034182,42,42,42,42,0
|
|
20240318,132800,14034182,42,42,42,42,173
|
|
20240318,132700,14026916,42,42,42,42,76
|
|
20240318,132600,14023724,44,44,44,44,0
|
|
20240318,132500,14023724,44,44,44,44,0
|
|
20240318,132400,14023724,44,44,44,44,0
|
|
20240318,132300,14023724,44,44,44,44,0
|
|
20240318,132200,14023724,44,44,44,44,1
|
|
20240318,132100,14023680,44,44,44,44,12
|
|
20240318,132000,14023152,44,44,44,44,0
|
|
20240318,131900,14023152,44,44,44,44,0
|
|
20240318,131800,14023152,44,44,44,44,0
|
|
20240318,131700,14023152,44,44,44,44,0
|
|
20240318,131600,14023152,44,44,44,44,0
|
|
20240318,131500,14023152,44,44,44,44,20
|
|
20240318,131400,14022272,44,44,44,44,0
|
|
20240318,131300,14022272,44,44,44,44,0
|
|
20240318,131200,14022272,44,44,44,44,1
|
|
20240318,131100,14022228,44,44,44,44,1
|
|
20240318,131000,14022184,42,42,42,42,0
|
|
20240318,130900,14022184,42,42,42,42,30005
|
|
20240318,130800,12761974,44,44,44,44,0
|
|
20240318,130700,12761974,44,44,44,44,0
|
|
20240318,130600,12761974,44,44,44,44,0
|
|
20240318,130500,12761974,44,44,44,44,0
|
|
20240318,130400,12761974,44,44,44,44,0
|
|
20240318,130300,12761974,44,44,44,44,0
|
|
20240318,130200,12761974,44,44,44,44,0
|
|
20240318,130100,12761974,44,44,44,44,0
|
|
20240318,130000,12761974,44,44,44,44,0
|
|
20240318,125900,12761974,44,44,44,44,20
|
|
20240318,125800,12761094,44,44,44,44,0
|
|
20240318,125700,12761094,44,44,44,44,0
|
|
20240318,125600,12761094,44,44,44,44,0
|
|
20240318,125500,12761094,44,44,44,44,0
|
|
20240318,125400,12761094,44,44,44,44,0
|
|
20240318,125300,12761094,44,44,44,44,0
|
|
20240318,125200,12761094,44,44,44,44,0
|
|
20240318,125100,12761094,44,44,44,44,0
|
|
20240318,125000,12761094,44,44,44,44,0
|
|
20240318,124900,12761094,44,44,44,44,71
|
|
20240318,124800,12757970,44,44,44,44,0
|
|
20240318,124700,12757970,44,44,44,44,0
|
|
20240318,124600,12757970,44,44,44,44,0
|
|
20240318,124500,12757970,44,44,44,44,0
|
|
20240318,124400,12757970,44,44,44,44,0
|
|
20240318,124300,12757970,44,44,44,44,0
|
|
20240318,124200,12757970,44,44,44,44,0
|
|
20240318,124100,12757970,44,44,44,44,0
|
|
20240318,124000,12757970,44,44,44,44,0
|
|
20240318,123900,12757970,44,44,44,44,0
|
|
20240318,123800,12757970,44,44,44,44,0
|
|
20240318,123700,12757970,44,44,44,44,0
|
|
20240318,123600,12757970,44,44,44,44,0
|
|
20240318,123500,12757970,44,44,44,44,0
|
|
20240318,123400,12757970,44,44,44,44,0
|
|
20240318,123300,12757970,44,44,44,44,0
|
|
20240318,123200,12757970,44,44,44,44,0
|
|
20240318,123100,12757970,44,44,44,44,0
|
|
20240318,123000,12757970,44,44,44,44,0
|
|
20240318,122900,12757970,44,44,44,44,0
|
|
20240318,122800,12757970,44,44,44,44,0
|
|
20240318,122700,12757970,44,44,44,44,0
|
|
20240318,122600,12757970,44,44,44,44,0
|
|
20240318,122500,12757970,44,44,44,44,0
|
|
20240318,122400,12757970,44,44,44,44,1
|
|
20240318,122300,12757926,42,42,42,42,0
|
|
20240318,122200,12757926,42,42,42,42,0
|
|
20240318,122100,12757926,42,42,42,42,0
|
|
20240318,122000,12757926,42,42,42,42,1
|
|
20240318,121900,12757884,44,44,44,44,0
|
|
20240318,121800,12757884,44,44,44,44,0
|
|
20240318,121700,12757884,44,44,44,44,0
|
|
20240318,121600,12757884,44,44,44,44,0
|
|
20240318,121500,12757884,44,44,44,44,0
|
|
20240318,121400,12757884,44,44,44,44,0
|
|
20240318,121300,12757884,44,44,44,44,0
|
|
20240318,121200,12757884,44,44,44,44,0
|
|
20240318,121100,12757884,44,44,44,44,0
|
|
20240318,121000,12757884,44,44,44,44,0
|
|
20240318,120900,12757884,44,44,44,44,0
|
|
20240318,120800,12757884,44,44,44,44,0
|
|
20240318,120700,12757884,44,44,44,44,0
|
|
20240318,120600,12757884,44,44,44,44,0
|
|
20240318,120500,12757884,44,44,44,44,2
|
|
20240318,120400,12757796,42,42,42,42,1503
|
|
20240318,120300,12694670,42,43,43,42,3497
|
|
20240318,120200,12547294,44,44,44,44,0
|
|
20240318,120100,12547294,44,44,44,44,0
|
|
20240318,120000,12547294,44,44,44,44,0
|
|
20240318,115900,12547294,44,44,44,44,0
|
|
20240318,115800,12547294,44,44,44,44,0
|
|
20240318,115700,12547294,44,44,44,44,0
|
|
20240318,115600,12547294,44,44,44,44,0
|
|
20240318,115500,12547294,44,44,44,44,0
|
|
20240318,115400,12547294,44,42,44,42,20101
|
|
20240318,115300,11703050,44,44,44,44,0
|
|
20240318,115200,11703050,44,44,44,44,0
|
|
20240318,115100,11703050,44,44,44,44,0
|
|
20240318,115000,11703050,44,44,44,44,0
|
|
20240318,114900,11703050,44,44,44,44,0
|
|
20240318,114800,11703050,44,44,44,44,0
|
|
20240318,114700,11703050,44,44,44,44,0
|
|
20240318,114600,11703050,44,44,44,44,0
|
|
20240318,114500,11703050,44,44,44,44,0
|
|
20240318,114400,11703050,44,44,44,44,0
|
|
20240318,114300,11703050,44,44,44,44,0
|
|
20240318,114200,11703050,44,44,44,44,0
|
|
20240318,114100,11703050,44,44,44,44,0
|
|
20240318,114000,11703050,44,44,44,44,0
|
|
20240318,113900,11703050,44,44,44,44,0
|
|
20240318,113800,11703050,44,44,44,44,0
|
|
20240318,113700,11703050,44,44,44,44,0
|
|
20240318,113600,11703050,44,44,44,44,0
|
|
20240318,113500,11703050,44,44,44,44,0
|
|
20240318,113400,11703050,44,44,44,44,0
|
|
20240318,113300,11703050,44,44,44,44,0
|
|
20240318,113200,11703050,44,44,44,44,0
|
|
20240318,113100,11703050,44,44,44,44,0
|
|
20240318,113000,11703050,44,42,44,42,2002
|
|
20240318,112900,11618964,44,44,44,44,0
|
|
20240318,112800,11618964,44,44,44,44,0
|
|
20240318,112700,11618964,44,44,44,44,0
|
|
20240318,112600,11618964,44,44,44,44,0
|
|
20240318,112500,11618964,44,44,44,44,0
|
|
20240318,112400,11618964,44,44,44,44,0
|
|
20240318,112300,11618964,44,44,44,44,0
|
|
20240318,112200,11618964,44,44,44,44,0
|
|
20240318,112100,11618964,44,44,44,44,0
|
|
20240318,112000,11618964,44,44,44,44,0
|
|
20240318,111900,11618964,44,44,44,44,0
|
|
20240318,111800,11618964,44,44,44,44,0
|
|
20240318,111700,11618964,44,44,44,44,0
|
|
20240318,111600,11618964,44,44,44,44,0
|
|
20240318,111500,11618964,44,44,44,44,0
|
|
20240318,111400,11618964,44,44,44,44,0
|
|
20240318,111300,11618964,44,44,44,44,0
|
|
20240318,111200,11618964,44,44,44,44,0
|
|
20240318,111100,11618964,44,44,44,44,0
|
|
20240318,111000,11618964,44,44,44,44,0
|
|
20240318,110900,11618964,44,44,44,44,0
|
|
20240318,110800,11618964,44,44,44,44,0
|
|
20240318,110700,11618964,44,44,44,44,0
|
|
20240318,110600,11618964,44,44,44,44,0
|
|
20240318,110500,11618964,44,44,44,44,0
|
|
20240318,110400,11618964,44,44,44,44,2
|
|
20240318,110300,11618876,43,43,43,43,0
|
|
20240318,110200,11618876,43,43,43,43,0
|
|
20240318,110100,11618876,43,43,43,43,0
|
|
20240318,110000,11618876,43,43,43,43,0
|
|
20240318,105900,11618876,43,43,43,43,1
|
|
20240318,105800,11618833,44,44,44,44,0
|
|
20240318,105700,11618833,44,44,44,44,0
|
|
20240318,105600,11618833,44,44,44,44,0
|
|
20240318,105500,11618833,44,44,44,44,0
|
|
20240318,105400,11618833,44,44,44,44,0
|
|
20240318,105300,11618833,44,44,44,44,1
|
|
20240318,105200,11618789,42,42,42,42,20000
|
|
20240318,105100,10778789,44,44,44,44,0
|
|
20240318,105000,10778789,44,44,44,44,0
|
|
20240318,104900,10778789,44,44,44,44,0
|
|
20240318,104800,10778789,44,44,44,44,0
|
|
20240318,104700,10778789,44,44,44,44,0
|
|
20240318,104600,10778789,44,44,44,44,0
|
|
20240318,104500,10778789,44,44,44,44,0
|
|
20240318,104400,10778789,44,44,44,44,0
|
|
20240318,104300,10778789,44,44,44,44,1
|
|
20240318,104200,10778745,44,44,44,44,0
|
|
20240318,104100,10778745,44,44,44,44,0
|
|
20240318,104000,10778745,44,44,44,44,2
|
|
20240318,103900,10778657,44,44,44,44,0
|
|
20240318,103800,10778657,44,44,44,44,0
|
|
20240318,103700,10778657,44,44,44,44,0
|
|
20240318,103600,10778657,44,44,44,44,0
|
|
20240318,103500,10778657,44,44,44,44,0
|
|
20240318,103400,10778657,44,44,44,44,0
|
|
20240318,103300,10778657,44,44,44,44,0
|
|
20240318,103200,10778657,44,43,44,43,2
|
|
20240318,103100,10778570,42,42,42,42,10000
|
|
20240318,103000,10358570,43,43,43,43,1009
|
|
20240318,102900,10315183,44,44,44,44,1
|
|
20240318,102800,10315139,44,44,44,44,150
|
|
20240318,102700,10308539,44,44,44,44,2
|
|
20240318,102600,10308451,44,44,44,44,0
|
|
20240318,102500,10308451,44,44,44,44,0
|
|
20240318,102400,10308451,44,44,44,44,0
|
|
20240318,102300,10308451,44,44,44,44,0
|
|
20240318,102200,10308451,44,44,44,44,1
|
|
20240318,102100,10308407,44,44,44,44,0
|
|
20240318,102000,10308407,44,44,44,44,0
|
|
20240318,101900,10308407,44,44,44,44,100
|
|
20240318,101800,10304007,44,44,44,44,0
|
|
20240318,101700,10304007,44,44,44,44,1
|
|
20240318,101600,10303963,44,42,44,42,14
|
|
20240318,101500,10303373,42,42,42,42,1
|
|
20240318,101400,10303331,44,44,44,44,2
|
|
20240318,101300,10303243,43,43,43,43,1
|
|
20240318,101200,10303200,44,44,44,44,0
|
|
20240318,101100,10303200,44,44,44,44,0
|
|
20240318,101000,10303200,44,44,44,44,0
|
|
20240318,100900,10303200,44,44,44,44,0
|
|
20240318,100800,10303200,44,44,44,44,2
|
|
20240318,100700,10303112,44,44,44,44,11
|
|
20240318,100600,10302628,44,44,44,44,3
|
|
20240318,100500,10302496,44,44,44,44,2
|
|
20240318,100400,10302408,44,42,44,42,3
|
|
20240318,100300,10302278,44,44,44,44,5
|
|
20240318,100200,10302058,42,42,42,42,6100
|
|
20240318,100100,10045858,44,44,44,44,0
|
|
20240318,100000,10045858,44,44,44,44,3
|
|
20240318,095900,10045726,44,44,44,44,1
|
|
20240318,095800,10045682,44,44,44,44,14
|
|
20240318,095700,10045066,44,44,44,44,6
|
|
20240318,095600,10044802,44,44,44,42,10019
|
|
20240318,095500,9623996,44,44,44,44,31
|
|
20240318,095400,9622632,44,44,44,44,1
|
|
20240318,095300,9622588,44,43,44,43,4
|
|
20240318,095200,9622413,42,43,43,42,21711
|
|
20240318,095100,8710400,44,44,44,44,4
|
|
20240318,095000,8710224,44,44,44,43,15003
|
|
20240318,094900,8065092,43,44,44,43,22001
|
|
20240318,094800,7119048,44,45,45,44,173
|
|
20240318,094700,7111434,44,44,45,44,29842
|
|
20240318,094600,5798385,42,42,42,42,14500
|
|
20240318,094500,5189385,44,44,44,44,4
|
|
20240318,094400,5189209,44,44,44,44,5
|
|
20240318,094300,5188989,44,44,44,42,20003
|
|
20240318,094200,4348857,44,44,44,44,19
|
|
20240318,094100,4348021,44,44,44,44,3
|
|
20240318,094000,4347889,42,44,44,42,1956
|
|
20240318,093900,4264825,44,42,44,42,1802
|
|
20240318,093800,4189137,44,44,44,44,1902
|
|
20240318,093700,4105449,44,44,44,44,16
|
|
20240318,093600,4104745,44,44,44,42,1504
|
|
20240318,093500,4041569,44,44,44,44,1
|
|
20240318,093400,4041525,45,42,45,42,20003
|
|
20240318,093300,3201393,45,45,45,44,240
|
|
20240318,093200,3190831,45,43,45,43,8587
|
|
20240318,093100,2816969,43,43,43,43,0
|
|
20240318,093000,2816969,43,43,43,43,1000
|
|
20240318,092900,2773969,43,43,43,43,0
|
|
20240318,092800,2773969,43,43,43,43,0
|
|
20240318,092700,2773969,43,43,43,43,1000
|
|
20240318,092600,2730969,43,43,43,43,0
|
|
20240318,092500,2730969,43,43,43,43,0
|
|
20240318,092400,2730969,43,43,43,43,32
|
|
20240318,092300,2729593,44,44,44,44,1
|
|
20240318,092200,2729549,44,44,44,44,2
|
|
20240318,092100,2729461,44,44,44,44,101
|
|
20240318,092000,2725017,44,44,44,44,37
|
|
20240318,091900,2723389,44,44,44,44,0
|
|
20240318,091800,2723389,44,44,44,44,0
|
|
20240318,091700,2723389,44,44,44,44,0
|
|
20240318,091600,2723389,44,44,44,44,3
|
|
20240318,091500,2723257,44,44,44,44,0
|
|
20240318,091400,2723257,44,44,44,44,0
|
|
20240318,091300,2723257,44,44,44,44,0
|
|
20240318,091200,2723257,44,44,44,44,1
|
|
20240318,091100,2723213,44,44,44,44,1
|
|
20240318,091000,2723169,44,44,44,44,2
|
|
20240318,090900,2723081,44,44,44,44,0
|
|
20240318,090800,2723081,44,44,44,44,25
|
|
20240318,090700,2721981,44,44,44,44,2
|
|
20240318,090600,2721893,44,42,44,42,19133
|
|
20240318,090500,1918303,44,44,44,44,631
|
|
20240318,090400,1890539,44,42,44,42,20001
|
|
20240318,090300,1050495,45,45,45,42,25004
|
|
20240318,090200,315,45,45,45,45,2
|
|
20240318,090100,225,45,45,45,45,0
|
|
20240318,090000,225,45,45,45,45,5
|