609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240319,190600,32647460,2870,2870,2870,2870,1076
|
||
|
|
20240319,190500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,190400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,190300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,190200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,190100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,190000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,185000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,184000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,183900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,183800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,183700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,183600,32647460,2870,2870,2870,2870,1076
|
||
|
|
20240319,183500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,183400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,183300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,183200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,183100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,183000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,182000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,181000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,180900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,180800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,180700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,180600,32647460,2870,2870,2870,2870,1076
|
||
|
|
20240319,180500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,180400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,180300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,180200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,180100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,180000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,175000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,174000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,173900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,173800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,173700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,173600,32647460,2870,2870,2870,2870,1076
|
||
|
|
20240319,173500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,173400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,173300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,173200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,173100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,173000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,172000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,171000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,170900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,170800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,170700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,170600,32647460,2870,2870,2870,2870,1076
|
||
|
|
20240319,170500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,170400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,170300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,170200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,170100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,170000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,165000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,164000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,163900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,163800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,163700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,163600,32647460,2870,2870,2870,2870,1076
|
||
|
|
20240319,163500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,163400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,163300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,163200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,163100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,163000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,162000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,161000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,160900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,160800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,160700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,160600,32647460,2870,2870,2870,2870,1076
|
||
|
|
20240319,160500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,160400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,160300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,160200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,160100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,160000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,155000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154600,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,154000,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,153900,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,153800,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,153700,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,153600,32647460,2870,2870,2870,2870,1076
|
||
|
|
20240319,153500,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,153400,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,153300,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,153200,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,153100,32647460,2870,2870,2870,2870,0
|
||
|
|
20240319,153000,32647460,2870,2870,2870,2870,1076
|
||
|
|
20240319,152900,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,152800,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,152700,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,152600,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,152500,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,152400,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,152300,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,152200,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,152100,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,152000,29559340,2860,2860,2860,2860,0
|
||
|
|
20240319,151900,29559340,2860,2860,2860,2860,52
|
||
|
|
20240319,151800,29410620,2865,2865,2865,2865,0
|
||
|
|
20240319,151700,29410620,2865,2865,2865,2865,0
|
||
|
|
20240319,151600,29410620,2865,2860,2865,2855,201
|
||
|
|
20240319,151500,28836340,2860,2860,2860,2860,0
|
||
|
|
20240319,151400,28836340,2860,2860,2860,2860,3
|
||
|
|
20240319,151300,28827760,2860,2860,2860,2860,41
|
||
|
|
20240319,151200,28710500,2860,2860,2860,2860,0
|
||
|
|
20240319,151100,28710500,2860,2860,2860,2860,0
|
||
|
|
20240319,151000,28710500,2860,2860,2860,2860,8
|
||
|
|
20240319,150900,28687620,2865,2865,2865,2865,0
|
||
|
|
20240319,150800,28687620,2865,2865,2865,2865,0
|
||
|
|
20240319,150700,28687620,2865,2865,2865,2865,1
|
||
|
|
20240319,150600,28684755,2860,2860,2860,2860,0
|
||
|
|
20240319,150500,28684755,2860,2860,2860,2860,0
|
||
|
|
20240319,150400,28684755,2860,2860,2860,2860,0
|
||
|
|
20240319,150300,28684755,2860,2860,2860,2860,0
|
||
|
|
20240319,150200,28684755,2860,2860,2860,2860,0
|
||
|
|
20240319,150100,28684755,2860,2860,2860,2860,0
|
||
|
|
20240319,150000,28684755,2860,2860,2860,2860,0
|
||
|
|
20240319,145900,28684755,2860,2860,2860,2860,1
|
||
|
|
20240319,145800,28681895,2865,2865,2865,2865,0
|
||
|
|
20240319,145700,28681895,2865,2865,2865,2865,0
|
||
|
|
20240319,145600,28681895,2865,2865,2865,2865,1
|
||
|
|
20240319,145500,28679030,2860,2860,2860,2860,28
|
||
|
|
20240319,145400,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,145300,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,145200,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,145100,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,145000,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,144900,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,144800,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,144700,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,144600,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,144500,28598950,2860,2860,2860,2860,0
|
||
|
|
20240319,144400,28598950,2860,2860,2860,2860,2
|
||
|
|
20240319,144300,28593230,2860,2860,2860,2860,0
|
||
|
|
20240319,144200,28593230,2860,2860,2860,2860,0
|
||
|
|
20240319,144100,28593230,2860,2855,2860,2855,4
|
||
|
|
20240319,144000,28581800,2865,2865,2865,2865,0
|
||
|
|
20240319,143900,28581800,2865,2865,2865,2865,0
|
||
|
|
20240319,143800,28581800,2865,2865,2865,2865,0
|
||
|
|
20240319,143700,28581800,2865,2865,2865,2865,1
|
||
|
|
20240319,143600,28578935,2860,2860,2860,2860,0
|
||
|
|
20240319,143500,28578935,2860,2860,2860,2860,21
|
||
|
|
20240319,143400,28518875,2865,2865,2865,2865,0
|
||
|
|
20240319,143300,28518875,2865,2865,2865,2865,0
|
||
|
|
20240319,143200,28518875,2865,2865,2865,2865,0
|
||
|
|
20240319,143100,28518875,2865,2865,2865,2865,0
|
||
|
|
20240319,143000,28518875,2865,2865,2865,2865,0
|
||
|
|
20240319,142900,28518875,2865,2865,2865,2865,0
|
||
|
|
20240319,142800,28518875,2865,2865,2865,2865,0
|
||
|
|
20240319,142700,28518875,2865,2865,2865,2865,0
|
||
|
|
20240319,142600,28518875,2865,2860,2865,2855,2169
|
||
|
|
20240319,142500,22323015,2865,2865,2865,2865,11
|
||
|
|
20240319,142400,22291500,2865,2865,2865,2865,0
|
||
|
|
20240319,142300,22291500,2865,2865,2865,2865,0
|
||
|
|
20240319,142200,22291500,2865,2865,2865,2865,2
|
||
|
|
20240319,142100,22285770,2865,2865,2865,2865,0
|
||
|
|
20240319,142000,22285770,2865,2865,2865,2865,0
|
||
|
|
20240319,141900,22285770,2865,2865,2865,2865,0
|
||
|
|
20240319,141800,22285770,2865,2865,2865,2865,0
|
||
|
|
20240319,141700,22285770,2865,2865,2865,2865,0
|
||
|
|
20240319,141600,22285770,2865,2865,2865,2865,0
|
||
|
|
20240319,141500,22285770,2865,2865,2865,2865,0
|
||
|
|
20240319,141400,22285770,2865,2865,2865,2865,0
|
||
|
|
20240319,141300,22285770,2865,2865,2865,2865,0
|
||
|
|
20240319,141200,22285770,2865,2865,2865,2865,4
|
||
|
|
20240319,141100,22274310,2865,2865,2865,2865,0
|
||
|
|
20240319,141000,22274310,2865,2865,2865,2865,0
|
||
|
|
20240319,140900,22274310,2865,2865,2865,2865,0
|
||
|
|
20240319,140800,22274310,2865,2865,2865,2865,0
|
||
|
|
20240319,140700,22274310,2865,2865,2865,2865,0
|
||
|
|
20240319,140600,22274310,2865,2865,2865,2865,0
|
||
|
|
20240319,140500,22274310,2865,2865,2865,2865,0
|
||
|
|
20240319,140400,22274310,2865,2865,2865,2865,3
|
||
|
|
20240319,140300,22265715,2865,2865,2865,2865,0
|
||
|
|
20240319,140200,22265715,2865,2865,2865,2865,0
|
||
|
|
20240319,140100,22265715,2865,2865,2865,2865,0
|
||
|
|
20240319,140000,22265715,2865,2865,2865,2865,0
|
||
|
|
20240319,135900,22265715,2865,2865,2865,2865,0
|
||
|
|
20240319,135800,22265715,2865,2865,2865,2865,0
|
||
|
|
20240319,135700,22265715,2865,2865,2865,2865,0
|
||
|
|
20240319,135600,22265715,2865,2865,2865,2865,0
|
||
|
|
20240319,135500,22265715,2865,2865,2865,2865,87
|
||
|
|
20240319,135400,22016460,2860,2860,2860,2860,0
|
||
|
|
20240319,135300,22016460,2860,2860,2860,2860,0
|
||
|
|
20240319,135200,22016460,2860,2860,2860,2860,0
|
||
|
|
20240319,135100,22016460,2860,2860,2860,2860,0
|
||
|
|
20240319,135000,22016460,2860,2860,2860,2860,0
|
||
|
|
20240319,134900,22016460,2860,2860,2860,2860,100
|
||
|
|
20240319,134800,21730460,2860,2860,2860,2860,100
|
||
|
|
20240319,134700,21444460,2865,2865,2865,2865,0
|
||
|
|
20240319,134600,21444460,2865,2865,2865,2865,0
|
||
|
|
20240319,134500,21444460,2865,2865,2865,2865,11
|
||
|
|
20240319,134400,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,134300,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,134200,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,134100,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,134000,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,133900,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,133800,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,133700,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,133600,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,133500,21412945,2865,2865,2865,2865,0
|
||
|
|
20240319,133400,21412945,2865,2865,2865,2865,5
|
||
|
|
20240319,133300,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,133200,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,133100,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,133000,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,132900,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,132800,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,132700,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,132600,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,132500,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,132400,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,132300,21398620,2865,2865,2865,2865,0
|
||
|
|
20240319,132200,21398620,2865,2865,2865,2865,34
|
||
|
|
20240319,132100,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,132000,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131900,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131800,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131700,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131600,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131500,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131400,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131300,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131200,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131100,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,131000,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,130900,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,130800,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,130700,21301210,2865,2865,2865,2865,0
|
||
|
|
20240319,130600,21301210,2865,2865,2865,2865,21
|
||
|
|
20240319,130500,21241045,2860,2860,2860,2860,79
|
||
|
|
20240319,130400,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,130300,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,130200,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,130100,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,130000,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,125900,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,125800,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,125700,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,125600,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,125500,21015105,2860,2860,2860,2860,0
|
||
|
|
20240319,125400,21015105,2860,2860,2860,2860,1
|
||
|
|
20240319,125300,21012245,2860,2860,2860,2860,0
|
||
|
|
20240319,125200,21012245,2860,2860,2860,2860,1
|
||
|
|
20240319,125100,21009385,2860,2860,2860,2860,0
|
||
|
|
20240319,125000,21009385,2860,2860,2860,2860,0
|
||
|
|
20240319,124900,21009385,2860,2860,2860,2860,0
|
||
|
|
20240319,124800,21009385,2860,2860,2860,2860,0
|
||
|
|
20240319,124700,21009385,2860,2860,2860,2860,83
|
||
|
|
20240319,124600,20772005,2860,2860,2860,2860,0
|
||
|
|
20240319,124500,20772005,2860,2860,2860,2860,0
|
||
|
|
20240319,124400,20772005,2860,2860,2860,2860,1
|
||
|
|
20240319,124300,20769145,2870,2870,2870,2870,1
|
||
|
|
20240319,124200,20766275,2860,2860,2860,2860,4
|
||
|
|
20240319,124100,20754835,2860,2860,2860,2860,0
|
||
|
|
20240319,124000,20754835,2860,2860,2860,2860,0
|
||
|
|
20240319,123900,20754835,2860,2860,2860,2860,0
|
||
|
|
20240319,123800,20754835,2860,2860,2860,2860,0
|
||
|
|
20240319,123700,20754835,2860,2860,2860,2860,0
|
||
|
|
20240319,123600,20754835,2860,2860,2860,2860,0
|
||
|
|
20240319,123500,20754835,2860,2860,2860,2860,0
|
||
|
|
20240319,123400,20754835,2860,2860,2860,2860,0
|
||
|
|
20240319,123300,20754835,2860,2860,2860,2860,13
|
||
|
|
20240319,123200,20717655,2865,2865,2865,2865,4
|
||
|
|
20240319,123100,20706195,2875,2870,2875,2860,3060
|
||
|
|
20240319,123000,11945965,2875,2875,2875,2875,0
|
||
|
|
20240319,122900,11945965,2875,2875,2875,2875,0
|
||
|
|
20240319,122800,11945965,2875,2875,2875,2875,0
|
||
|
|
20240319,122700,11945965,2875,2875,2875,2875,0
|
||
|
|
20240319,122600,11945965,2875,2875,2875,2875,527
|
||
|
|
20240319,122500,10430840,2870,2870,2870,2870,0
|
||
|
|
20240319,122400,10430840,2870,2870,2870,2870,0
|
||
|
|
20240319,122300,10430840,2870,2870,2870,2870,0
|
||
|
|
20240319,122200,10430840,2870,2870,2870,2870,0
|
||
|
|
20240319,122100,10430840,2870,2870,2870,2870,213
|
||
|
|
20240319,122000,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121900,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121800,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121700,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121600,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121500,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121400,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121300,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121200,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121100,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,121000,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,120900,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,120800,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,120700,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,120600,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,120500,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,120400,9819530,2870,2870,2870,2870,0
|
||
|
|
20240319,120300,9819530,2870,2870,2870,2870,3
|
||
|
|
20240319,120200,9810920,2870,2870,2870,2870,0
|
||
|
|
20240319,120100,9810920,2870,2870,2870,2870,0
|
||
|
|
20240319,120000,9810920,2870,2870,2870,2870,0
|
||
|
|
20240319,115900,9810920,2870,2870,2870,2870,0
|
||
|
|
20240319,115800,9810920,2870,2870,2870,2870,0
|
||
|
|
20240319,115700,9810920,2870,2870,2870,2870,0
|
||
|
|
20240319,115600,9810920,2870,2870,2870,2870,0
|
||
|
|
20240319,115500,9810920,2870,2870,2870,2870,10
|
||
|
|
20240319,115400,9782220,2870,2870,2870,2870,0
|
||
|
|
20240319,115300,9782220,2870,2870,2870,2870,104
|
||
|
|
20240319,115200,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,115100,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,115000,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114900,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114800,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114700,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114600,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114500,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114400,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114300,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114200,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114100,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,114000,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113900,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113800,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113700,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113600,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113500,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113400,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113300,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113200,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113100,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,113000,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112900,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112800,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112700,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112600,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112500,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112400,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112300,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112200,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112100,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,112000,9483740,2870,2870,2870,2870,0
|
||
|
|
20240319,111900,9483740,2870,2870,2870,2870,21
|
||
|
|
20240319,111800,9423470,2865,2870,2870,2865,755
|
||
|
|
20240319,111700,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,111600,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,111500,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,111400,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,111300,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,111200,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,111100,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,111000,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110900,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110800,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110700,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110600,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110500,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110400,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110300,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110200,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110100,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,110000,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,105900,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,105800,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,105700,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,105600,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,105500,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,105400,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,105300,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,105200,7259730,2875,2875,2875,2875,0
|
||
|
|
20240319,105100,7259730,2875,2875,2875,2875,1
|
||
|
|
20240319,105000,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104900,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104800,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104700,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104600,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104500,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104400,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104300,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104200,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104100,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,104000,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,103900,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,103800,7256855,2880,2880,2880,2880,0
|
||
|
|
20240319,103700,7256855,2880,2875,2880,2875,2
|
||
|
|
20240319,103600,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,103500,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,103400,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,103300,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,103200,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,103100,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,103000,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102900,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102800,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102700,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102600,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102500,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102400,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102300,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102200,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102100,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,102000,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,101900,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,101800,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,101700,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,101600,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,101500,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,101400,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,101300,7251100,2880,2880,2880,2880,0
|
||
|
|
20240319,101200,7251100,2880,2880,2880,2870,1611
|
||
|
|
20240319,101100,2625365,2875,2875,2875,2875,0
|
||
|
|
20240319,101000,2625365,2875,2875,2875,2875,0
|
||
|
|
20240319,100900,2625365,2875,2875,2875,2875,0
|
||
|
|
20240319,100800,2625365,2875,2875,2875,2875,0
|
||
|
|
20240319,100700,2625365,2875,2875,2875,2875,3
|
||
|
|
20240319,100600,2616740,2880,2880,2880,2880,0
|
||
|
|
20240319,100500,2616740,2880,2880,2880,2880,0
|
||
|
|
20240319,100400,2616740,2880,2880,2880,2880,33
|
||
|
|
20240319,100300,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,100200,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,100100,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,100000,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,095900,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,095800,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,095700,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,095600,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,095500,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,095400,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,095300,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,095200,2521700,2880,2880,2880,2880,0
|
||
|
|
20240319,095100,2521700,2880,2880,2880,2880,46
|
||
|
|
20240319,095000,2389220,2880,2880,2880,2880,40
|
||
|
|
20240319,094900,2274020,2880,2880,2880,2880,264
|
||
|
|
20240319,094800,1513700,2880,2880,2880,2880,0
|
||
|
|
20240319,094700,1513700,2880,2880,2880,2880,1
|
||
|
|
20240319,094600,1510820,2875,2875,2875,2875,0
|
||
|
|
20240319,094500,1510820,2875,2875,2875,2875,0
|
||
|
|
20240319,094400,1510820,2875,2875,2875,2875,0
|
||
|
|
20240319,094300,1510820,2875,2875,2875,2875,0
|
||
|
|
20240319,094200,1510820,2875,2875,2875,2875,0
|
||
|
|
20240319,094100,1510820,2875,2875,2875,2875,12
|
||
|
|
20240319,094000,1476320,2880,2880,2880,2880,0
|
||
|
|
20240319,093900,1476320,2880,2880,2880,2880,1
|
||
|
|
20240319,093800,1473440,2875,2875,2875,2875,0
|
||
|
|
20240319,093700,1473440,2875,2875,2875,2875,0
|
||
|
|
20240319,093600,1473440,2875,2875,2875,2875,0
|
||
|
|
20240319,093500,1473440,2875,2875,2875,2875,0
|
||
|
|
20240319,093400,1473440,2875,2875,2875,2875,0
|
||
|
|
20240319,093300,1473440,2875,2875,2875,2875,0
|
||
|
|
20240319,093200,1473440,2875,2875,2875,2875,0
|
||
|
|
20240319,093100,1473440,2875,2875,2875,2875,70
|
||
|
|
20240319,093000,1272190,2870,2870,2870,2870,0
|
||
|
|
20240319,092900,1272190,2870,2870,2870,2870,0
|
||
|
|
20240319,092800,1272190,2870,2870,2870,2870,110
|
||
|
|
20240319,092700,956490,2875,2875,2875,2875,2
|
||
|
|
20240319,092600,950740,2880,2880,2880,2880,0
|
||
|
|
20240319,092500,950740,2880,2880,2880,2880,0
|
||
|
|
20240319,092400,950740,2880,2880,2880,2880,0
|
||
|
|
20240319,092300,950740,2880,2880,2880,2880,0
|
||
|
|
20240319,092200,950740,2880,2880,2880,2880,0
|
||
|
|
20240319,092100,950740,2880,2880,2880,2880,0
|
||
|
|
20240319,092000,950740,2880,2880,2880,2880,24
|
||
|
|
20240319,091900,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,091800,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,091700,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,091600,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,091500,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,091400,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,091300,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,091200,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,091100,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,091000,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,090900,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,090800,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,090700,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,090600,881620,2870,2870,2870,2870,0
|
||
|
|
20240319,090500,881620,2870,2880,2880,2870,108
|
||
|
|
20240319,090400,571130,2870,2870,2870,2870,0
|
||
|
|
20240319,090300,571130,2870,2870,2870,2870,0
|
||
|
|
20240319,090200,571130,2870,2870,2870,2870,0
|
||
|
|
20240319,090100,571130,2870,2870,2870,2870,0
|
||
|
|
20240319,090000,571130,2870,2870,2870,2870,199
|