674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201100,76455179,823,823,823,823,3656
|
|
20240304,201000,76455179,823,823,823,823,0
|
|
20240304,200900,76455179,823,823,823,823,0
|
|
20240304,200800,76455179,823,823,823,823,0
|
|
20240304,200700,76455179,823,823,823,823,0
|
|
20240304,200600,76455179,823,823,823,823,0
|
|
20240304,200500,76455179,823,823,823,823,0
|
|
20240304,200400,76455179,823,823,823,823,0
|
|
20240304,200300,76455179,823,823,823,823,0
|
|
20240304,200200,76455179,823,823,823,823,0
|
|
20240304,200100,76455179,823,823,823,823,0
|
|
20240304,200000,76455179,823,823,823,823,0
|
|
20240304,195900,76455179,823,823,823,823,0
|
|
20240304,195800,76455179,823,823,823,823,0
|
|
20240304,195700,76455179,823,823,823,823,0
|
|
20240304,195600,76455179,823,823,823,823,0
|
|
20240304,195500,76455179,823,823,823,823,0
|
|
20240304,195400,76455179,823,823,823,823,0
|
|
20240304,195300,76455179,823,823,823,823,0
|
|
20240304,195200,76455179,823,823,823,823,0
|
|
20240304,195100,76455179,823,823,823,823,0
|
|
20240304,195000,76455179,823,823,823,823,0
|
|
20240304,194900,76455179,823,823,823,823,0
|
|
20240304,194800,76455179,823,823,823,823,0
|
|
20240304,194700,76455179,823,823,823,823,0
|
|
20240304,194600,76455179,823,823,823,823,0
|
|
20240304,194500,76455179,823,823,823,823,0
|
|
20240304,194400,76455179,823,823,823,823,0
|
|
20240304,194300,76455179,823,823,823,823,0
|
|
20240304,194200,76455179,823,823,823,823,0
|
|
20240304,194100,76455179,823,823,823,823,3656
|
|
20240304,194000,76455179,823,823,823,823,0
|
|
20240304,193900,76455179,823,823,823,823,0
|
|
20240304,193800,76455179,823,823,823,823,0
|
|
20240304,193700,76455179,823,823,823,823,0
|
|
20240304,193600,76455179,823,823,823,823,0
|
|
20240304,193500,76455179,823,823,823,823,0
|
|
20240304,193400,76455179,823,823,823,823,0
|
|
20240304,193300,76455179,823,823,823,823,0
|
|
20240304,193200,76455179,823,823,823,823,0
|
|
20240304,193100,76455179,823,823,823,823,0
|
|
20240304,193000,76455179,823,823,823,823,0
|
|
20240304,192900,76455179,823,823,823,823,0
|
|
20240304,192800,76455179,823,823,823,823,0
|
|
20240304,192700,76455179,823,823,823,823,0
|
|
20240304,192600,76455179,823,823,823,823,0
|
|
20240304,192500,76455179,823,823,823,823,0
|
|
20240304,192400,76455179,823,823,823,823,0
|
|
20240304,192300,76455179,823,823,823,823,0
|
|
20240304,192200,76455179,823,823,823,823,0
|
|
20240304,192100,76455179,823,823,823,823,0
|
|
20240304,192000,76455179,823,823,823,823,0
|
|
20240304,191900,76455179,823,823,823,823,0
|
|
20240304,191800,76455179,823,823,823,823,0
|
|
20240304,191700,76455179,823,823,823,823,0
|
|
20240304,191600,76455179,823,823,823,823,0
|
|
20240304,191500,76455179,823,823,823,823,0
|
|
20240304,191400,76455179,823,823,823,823,0
|
|
20240304,191300,76455179,823,823,823,823,0
|
|
20240304,191200,76455179,823,823,823,823,0
|
|
20240304,191100,76455179,823,823,823,823,3656
|
|
20240304,191000,76455179,823,823,823,823,0
|
|
20240304,190900,76455179,823,823,823,823,0
|
|
20240304,190800,76455179,823,823,823,823,0
|
|
20240304,190700,76455179,823,823,823,823,0
|
|
20240304,190600,76455179,823,823,823,823,0
|
|
20240304,190500,76455179,823,823,823,823,0
|
|
20240304,190400,76455179,823,823,823,823,0
|
|
20240304,190300,76455179,823,823,823,823,0
|
|
20240304,190200,76455179,823,823,823,823,0
|
|
20240304,190100,76455179,823,823,823,823,0
|
|
20240304,190000,76455179,823,823,823,823,0
|
|
20240304,185900,76455179,823,823,823,823,0
|
|
20240304,185800,76455179,823,823,823,823,0
|
|
20240304,185700,76455179,823,823,823,823,0
|
|
20240304,185600,76455179,823,823,823,823,0
|
|
20240304,185500,76455179,823,823,823,823,0
|
|
20240304,185400,76455179,823,823,823,823,0
|
|
20240304,185300,76455179,823,823,823,823,0
|
|
20240304,185200,76455179,823,823,823,823,0
|
|
20240304,185100,76455179,823,823,823,823,0
|
|
20240304,185000,76455179,823,823,823,823,0
|
|
20240304,184900,76455179,823,823,823,823,0
|
|
20240304,184800,76455179,823,823,823,823,0
|
|
20240304,184700,76455179,823,823,823,823,0
|
|
20240304,184600,76455179,823,823,823,823,0
|
|
20240304,184500,76455179,823,823,823,823,0
|
|
20240304,184400,76455179,823,823,823,823,0
|
|
20240304,184300,76455179,823,823,823,823,0
|
|
20240304,184200,76455179,823,823,823,823,0
|
|
20240304,184100,76455179,823,823,823,823,3656
|
|
20240304,184000,76455179,823,823,823,823,0
|
|
20240304,183900,76455179,823,823,823,823,0
|
|
20240304,183800,76455179,823,823,823,823,0
|
|
20240304,183700,76455179,823,823,823,823,0
|
|
20240304,183600,76455179,823,823,823,823,0
|
|
20240304,183500,76455179,823,823,823,823,0
|
|
20240304,183400,76455179,823,823,823,823,0
|
|
20240304,183300,76455179,823,823,823,823,0
|
|
20240304,183200,76455179,823,823,823,823,0
|
|
20240304,183100,76455179,823,823,823,823,0
|
|
20240304,183000,76455179,823,823,823,823,0
|
|
20240304,182900,76455179,823,823,823,823,0
|
|
20240304,182800,76455179,823,823,823,823,0
|
|
20240304,182700,76455179,823,823,823,823,0
|
|
20240304,182600,76455179,823,823,823,823,0
|
|
20240304,182500,76455179,823,823,823,823,0
|
|
20240304,182400,76455179,823,823,823,823,0
|
|
20240304,182300,76455179,823,823,823,823,0
|
|
20240304,182200,76455179,823,823,823,823,0
|
|
20240304,182100,76455179,823,823,823,823,0
|
|
20240304,182000,76455179,823,823,823,823,0
|
|
20240304,181900,76455179,823,823,823,823,0
|
|
20240304,181800,76455179,823,823,823,823,0
|
|
20240304,181700,76455179,823,823,823,823,0
|
|
20240304,181600,76455179,823,823,823,823,0
|
|
20240304,181500,76455179,823,823,823,823,0
|
|
20240304,181400,76455179,823,823,823,823,0
|
|
20240304,181300,76455179,823,823,823,823,0
|
|
20240304,181200,76455179,823,823,823,823,0
|
|
20240304,181100,76455179,823,823,823,823,3656
|
|
20240304,181000,76455179,823,823,823,823,0
|
|
20240304,180900,76455179,823,823,823,823,0
|
|
20240304,180800,76455179,823,823,823,823,0
|
|
20240304,180700,76455179,823,823,823,823,0
|
|
20240304,180600,76455179,823,823,823,823,0
|
|
20240304,180500,76455179,823,823,823,823,0
|
|
20240304,180400,76455179,823,823,823,823,0
|
|
20240304,180300,76455179,823,823,823,823,0
|
|
20240304,180200,76455179,823,823,823,823,0
|
|
20240304,180100,76455179,823,823,823,823,0
|
|
20240304,180000,76455179,823,823,823,823,0
|
|
20240304,175900,76455179,823,823,823,823,0
|
|
20240304,175800,76455179,823,823,823,823,0
|
|
20240304,175700,76455179,823,823,823,823,0
|
|
20240304,175600,76455179,823,823,823,823,0
|
|
20240304,175500,76455179,823,823,823,823,0
|
|
20240304,175400,76455179,823,823,823,823,0
|
|
20240304,175300,76455179,823,823,823,823,0
|
|
20240304,175200,76455179,823,823,823,823,0
|
|
20240304,175100,76455179,823,823,823,823,0
|
|
20240304,175000,76455179,823,823,823,823,0
|
|
20240304,174900,76455179,823,823,823,823,0
|
|
20240304,174800,76455179,823,823,823,823,0
|
|
20240304,174700,76455179,823,823,823,823,0
|
|
20240304,174600,76455179,823,823,823,823,0
|
|
20240304,174500,76455179,823,823,823,823,0
|
|
20240304,174400,76455179,823,823,823,823,0
|
|
20240304,174300,76455179,823,823,823,823,0
|
|
20240304,174200,76455179,823,823,823,823,0
|
|
20240304,174100,76455179,823,823,823,823,3656
|
|
20240304,174000,76455179,823,823,823,823,0
|
|
20240304,173900,76455179,823,823,823,823,0
|
|
20240304,173800,76455179,823,823,823,823,0
|
|
20240304,173700,76455179,823,823,823,823,0
|
|
20240304,173600,76455179,823,823,823,823,0
|
|
20240304,173500,76455179,823,823,823,823,0
|
|
20240304,173400,76455179,823,823,823,823,0
|
|
20240304,173300,76455179,823,823,823,823,0
|
|
20240304,173200,76455179,823,823,823,823,0
|
|
20240304,173100,76455179,823,823,823,823,0
|
|
20240304,173000,76455179,823,823,823,823,0
|
|
20240304,172900,76455179,823,823,823,823,0
|
|
20240304,172800,76455179,823,823,823,823,0
|
|
20240304,172700,76455179,823,823,823,823,0
|
|
20240304,172600,76455179,823,823,823,823,0
|
|
20240304,172500,76455179,823,823,823,823,0
|
|
20240304,172400,76455179,823,823,823,823,0
|
|
20240304,172300,76455179,823,823,823,823,0
|
|
20240304,172200,76455179,823,823,823,823,0
|
|
20240304,172100,76455179,823,823,823,823,0
|
|
20240304,172000,76455179,823,823,823,823,0
|
|
20240304,171900,76455179,823,823,823,823,0
|
|
20240304,171800,76455179,823,823,823,823,0
|
|
20240304,171700,76455179,823,823,823,823,0
|
|
20240304,171600,76455179,823,823,823,823,0
|
|
20240304,171500,76455179,823,823,823,823,0
|
|
20240304,171400,76455179,823,823,823,823,0
|
|
20240304,171300,76455179,823,823,823,823,0
|
|
20240304,171200,76455179,823,823,823,823,0
|
|
20240304,171100,76455179,823,823,823,823,3656
|
|
20240304,171000,76455179,823,823,823,823,0
|
|
20240304,170900,76455179,823,823,823,823,0
|
|
20240304,170800,76455179,823,823,823,823,0
|
|
20240304,170700,76455179,823,823,823,823,0
|
|
20240304,170600,76455179,823,823,823,823,0
|
|
20240304,170500,76455179,823,823,823,823,0
|
|
20240304,170400,76455179,823,823,823,823,0
|
|
20240304,170300,76455179,823,823,823,823,0
|
|
20240304,170200,76455179,823,823,823,823,0
|
|
20240304,170100,76455179,823,823,823,823,0
|
|
20240304,170000,76455179,823,823,823,823,0
|
|
20240304,165900,76455179,823,823,823,823,0
|
|
20240304,165800,76455179,823,823,823,823,0
|
|
20240304,165700,76455179,823,823,823,823,0
|
|
20240304,165600,76455179,823,823,823,823,0
|
|
20240304,165500,76455179,823,823,823,823,0
|
|
20240304,165400,76455179,823,823,823,823,0
|
|
20240304,165300,76455179,823,823,823,823,0
|
|
20240304,165200,76455179,823,823,823,823,0
|
|
20240304,165100,76455179,823,823,823,823,0
|
|
20240304,165000,76455179,823,823,823,823,0
|
|
20240304,164900,76455179,823,823,823,823,0
|
|
20240304,164800,76455179,823,823,823,823,0
|
|
20240304,164700,76455179,823,823,823,823,0
|
|
20240304,164600,76455179,823,823,823,823,0
|
|
20240304,164500,76455179,823,823,823,823,0
|
|
20240304,164400,76455179,823,823,823,823,0
|
|
20240304,164300,76455179,823,823,823,823,0
|
|
20240304,164200,76455179,823,823,823,823,0
|
|
20240304,164100,76455179,823,823,823,823,3656
|
|
20240304,164000,76455179,823,823,823,823,0
|
|
20240304,163900,76455179,823,823,823,823,0
|
|
20240304,163800,76455179,823,823,823,823,0
|
|
20240304,163700,76455179,823,823,823,823,0
|
|
20240304,163600,76455179,823,823,823,823,0
|
|
20240304,163500,76455179,823,823,823,823,0
|
|
20240304,163400,76455179,823,823,823,823,0
|
|
20240304,163300,76455179,823,823,823,823,0
|
|
20240304,163200,76455179,823,823,823,823,0
|
|
20240304,163100,76455179,823,823,823,823,0
|
|
20240304,163000,76455179,823,823,823,823,0
|
|
20240304,162900,76455179,823,823,823,823,0
|
|
20240304,162800,76455179,823,823,823,823,0
|
|
20240304,162700,76455179,823,823,823,823,0
|
|
20240304,162600,76455179,823,823,823,823,0
|
|
20240304,162500,76455179,823,823,823,823,0
|
|
20240304,162400,76455179,823,823,823,823,0
|
|
20240304,162300,76455179,823,823,823,823,0
|
|
20240304,162200,76455179,823,823,823,823,0
|
|
20240304,162100,76455179,823,823,823,823,0
|
|
20240304,162000,76455179,823,823,823,823,0
|
|
20240304,161900,76455179,823,823,823,823,0
|
|
20240304,161800,76455179,823,823,823,823,0
|
|
20240304,161700,76455179,823,823,823,823,0
|
|
20240304,161600,76455179,823,823,823,823,0
|
|
20240304,161500,76455179,823,823,823,823,0
|
|
20240304,161400,76455179,823,823,823,823,0
|
|
20240304,161300,76455179,823,823,823,823,0
|
|
20240304,161200,76455179,823,823,823,823,0
|
|
20240304,161100,76455179,823,823,823,823,3656
|
|
20240304,161000,76455179,823,823,823,823,0
|
|
20240304,160900,76455179,823,823,823,823,0
|
|
20240304,160800,76455179,823,823,823,823,0
|
|
20240304,160700,76455179,823,823,823,823,0
|
|
20240304,160600,76455179,823,823,823,823,0
|
|
20240304,160500,76455179,823,823,823,823,0
|
|
20240304,160400,76455179,823,823,823,823,0
|
|
20240304,160300,76455179,823,823,823,823,0
|
|
20240304,160200,76455179,823,823,823,823,0
|
|
20240304,160100,76455179,823,823,823,823,0
|
|
20240304,160000,76455179,823,823,823,823,0
|
|
20240304,155900,76455179,823,823,823,823,0
|
|
20240304,155800,76455179,823,823,823,823,0
|
|
20240304,155700,76455179,823,823,823,823,0
|
|
20240304,155600,76455179,823,823,823,823,0
|
|
20240304,155500,76455179,823,823,823,823,0
|
|
20240304,155400,76455179,823,823,823,823,0
|
|
20240304,155300,76455179,823,823,823,823,0
|
|
20240304,155200,76455179,823,823,823,823,0
|
|
20240304,155100,76455179,823,823,823,823,0
|
|
20240304,155000,76455179,823,823,823,823,0
|
|
20240304,154900,76455179,823,823,823,823,0
|
|
20240304,154800,76455179,823,823,823,823,0
|
|
20240304,154700,76455179,823,823,823,823,0
|
|
20240304,154600,76455179,823,823,823,823,0
|
|
20240304,154500,76455179,823,823,823,823,0
|
|
20240304,154400,76455179,823,823,823,823,0
|
|
20240304,154300,76455179,823,823,823,823,0
|
|
20240304,154200,76455179,823,823,823,823,0
|
|
20240304,154100,76455179,823,823,823,823,3656
|
|
20240304,154000,76455179,823,823,823,823,0
|
|
20240304,153900,76455179,823,823,823,823,0
|
|
20240304,153800,76455179,823,823,823,823,0
|
|
20240304,153700,76455179,823,823,823,823,0
|
|
20240304,153600,76455179,823,823,823,823,0
|
|
20240304,153500,76455179,823,823,823,823,0
|
|
20240304,153400,76455179,823,823,823,823,0
|
|
20240304,153300,76455179,823,823,823,823,0
|
|
20240304,153200,76455179,823,823,823,823,0
|
|
20240304,153100,76455179,823,823,823,823,0
|
|
20240304,153000,76455179,823,823,823,823,3656
|
|
20240304,152900,73446291,818,818,818,818,0
|
|
20240304,152800,73446291,818,818,818,818,0
|
|
20240304,152700,73446291,818,818,818,818,0
|
|
20240304,152600,73446291,818,818,818,818,0
|
|
20240304,152500,73446291,818,818,818,818,0
|
|
20240304,152400,73446291,818,818,818,818,0
|
|
20240304,152300,73446291,818,818,818,818,0
|
|
20240304,152200,73446291,818,818,818,818,0
|
|
20240304,152100,73446291,818,818,818,818,0
|
|
20240304,152000,73446291,818,818,818,818,0
|
|
20240304,151900,73446291,818,818,818,818,690
|
|
20240304,151800,72881871,825,825,825,825,0
|
|
20240304,151700,72881871,825,825,825,825,0
|
|
20240304,151600,72881871,825,825,825,825,102
|
|
20240304,151500,72797721,825,825,825,825,0
|
|
20240304,151400,72797721,825,825,825,825,0
|
|
20240304,151300,72797721,825,822,825,822,2000
|
|
20240304,151200,71150183,823,823,823,823,0
|
|
20240304,151100,71150183,823,823,823,823,0
|
|
20240304,151000,71150183,823,823,823,823,0
|
|
20240304,150900,71150183,823,823,823,823,0
|
|
20240304,150800,71150183,823,823,823,823,0
|
|
20240304,150700,71150183,823,823,823,823,0
|
|
20240304,150600,71150183,823,823,823,823,0
|
|
20240304,150500,71150183,823,823,823,823,0
|
|
20240304,150400,71150183,823,823,823,823,0
|
|
20240304,150300,71150183,823,823,824,823,222
|
|
20240304,150200,70967475,824,823,824,823,61
|
|
20240304,150100,70917271,824,824,824,824,0
|
|
20240304,150000,70917271,824,823,824,823,122
|
|
20240304,145900,70816863,821,821,821,821,0
|
|
20240304,145800,70816863,821,821,821,821,61
|
|
20240304,145700,70766782,821,821,821,821,0
|
|
20240304,145600,70766782,821,821,821,821,0
|
|
20240304,145500,70766782,821,821,821,821,0
|
|
20240304,145400,70766782,821,821,821,821,0
|
|
20240304,145300,70766782,821,821,821,821,0
|
|
20240304,145200,70766782,821,822,822,821,240
|
|
20240304,145100,70569741,822,821,822,821,1044
|
|
20240304,145000,69712334,818,818,818,818,200
|
|
20240304,144900,69548734,817,823,823,816,6777
|
|
20240304,144800,64003338,830,830,830,830,0
|
|
20240304,144700,64003338,830,830,830,830,0
|
|
20240304,144600,64003338,830,830,831,830,35
|
|
20240304,144500,63974278,831,829,831,829,120
|
|
20240304,144400,63874688,831,830,831,830,700
|
|
20240304,144300,63293038,831,821,831,821,10028
|
|
20240304,144200,55055833,820,820,820,820,2010
|
|
20240304,144100,53407633,821,819,821,819,3142
|
|
20240304,144000,50832039,819,817,819,817,1677
|
|
20240304,143900,49460253,816,816,816,816,0
|
|
20240304,143800,49460253,816,816,816,816,0
|
|
20240304,143700,49460253,816,816,816,816,70
|
|
20240304,143600,49403133,817,817,817,817,12
|
|
20240304,143500,49393329,816,816,816,816,0
|
|
20240304,143400,49393329,816,816,816,816,0
|
|
20240304,143300,49393329,816,816,816,816,0
|
|
20240304,143200,49393329,816,816,816,816,0
|
|
20240304,143100,49393329,816,816,816,816,300
|
|
20240304,143000,49148529,816,816,816,816,0
|
|
20240304,142900,49148529,816,816,816,816,0
|
|
20240304,142800,49148529,816,816,816,816,0
|
|
20240304,142700,49148529,816,816,816,816,0
|
|
20240304,142600,49148529,816,816,816,816,0
|
|
20240304,142500,49148529,816,816,816,816,0
|
|
20240304,142400,49148529,816,816,816,816,28
|
|
20240304,142300,49125681,816,816,816,816,0
|
|
20240304,142200,49125681,816,816,816,816,0
|
|
20240304,142100,49125681,816,816,816,816,0
|
|
20240304,142000,49125681,816,816,816,816,0
|
|
20240304,141900,49125681,816,816,816,816,0
|
|
20240304,141800,49125681,816,816,816,816,0
|
|
20240304,141700,49125681,816,816,816,816,0
|
|
20240304,141600,49125681,816,816,816,816,0
|
|
20240304,141500,49125681,816,816,816,816,0
|
|
20240304,141400,49125681,816,817,817,816,1000
|
|
20240304,141300,48308943,817,817,817,817,0
|
|
20240304,141200,48308943,817,817,817,817,50
|
|
20240304,141100,48268093,817,817,817,817,0
|
|
20240304,141000,48268093,817,818,818,817,167
|
|
20240304,140900,48131554,819,819,819,819,0
|
|
20240304,140800,48131554,819,819,819,819,0
|
|
20240304,140700,48131554,819,819,819,819,0
|
|
20240304,140600,48131554,819,819,819,819,0
|
|
20240304,140500,48131554,819,819,819,819,0
|
|
20240304,140400,48131554,819,819,819,819,0
|
|
20240304,140300,48131554,819,819,819,819,96
|
|
20240304,140200,48052930,821,821,821,821,0
|
|
20240304,140100,48052930,821,821,821,821,0
|
|
20240304,140000,48052930,821,821,821,821,0
|
|
20240304,135900,48052930,821,821,821,821,0
|
|
20240304,135800,48052930,821,821,821,821,0
|
|
20240304,135700,48052930,821,821,821,821,0
|
|
20240304,135600,48052930,821,821,821,821,0
|
|
20240304,135500,48052930,821,821,821,821,0
|
|
20240304,135400,48052930,821,821,821,821,0
|
|
20240304,135300,48052930,821,821,821,821,0
|
|
20240304,135200,48052930,821,821,821,821,0
|
|
20240304,135100,48052930,821,821,821,821,0
|
|
20240304,135000,48052930,821,821,821,821,0
|
|
20240304,134900,48052930,821,817,821,817,31
|
|
20240304,134800,48027599,817,817,817,817,0
|
|
20240304,134700,48027599,817,817,817,817,0
|
|
20240304,134600,48027599,817,819,819,817,7639
|
|
20240304,134500,41785651,819,819,819,819,0
|
|
20240304,134400,41785651,819,819,819,819,0
|
|
20240304,134300,41785651,819,819,819,819,0
|
|
20240304,134200,41785651,819,819,819,819,0
|
|
20240304,134100,41785651,819,819,819,819,0
|
|
20240304,134000,41785651,819,819,819,819,0
|
|
20240304,133900,41785651,819,819,819,819,0
|
|
20240304,133800,41785651,819,819,819,819,84
|
|
20240304,133700,41716855,819,819,819,819,0
|
|
20240304,133600,41716855,819,819,819,819,8
|
|
20240304,133500,41710303,820,820,820,820,0
|
|
20240304,133400,41710303,820,820,820,820,0
|
|
20240304,133300,41710303,820,820,820,820,0
|
|
20240304,133200,41710303,820,820,820,820,0
|
|
20240304,133100,41710303,820,820,820,820,0
|
|
20240304,133000,41710303,820,820,820,820,0
|
|
20240304,132900,41710303,820,820,820,820,0
|
|
20240304,132800,41710303,820,820,820,820,0
|
|
20240304,132700,41710303,820,820,820,820,30
|
|
20240304,132600,41685703,821,821,821,821,10
|
|
20240304,132500,41677493,819,819,819,819,0
|
|
20240304,132400,41677493,819,819,819,819,8
|
|
20240304,132300,41670941,819,819,819,819,0
|
|
20240304,132200,41670941,819,819,819,819,0
|
|
20240304,132100,41670941,819,819,819,819,50
|
|
20240304,132000,41629991,817,817,817,817,0
|
|
20240304,131900,41629991,817,817,817,817,0
|
|
20240304,131800,41629991,817,818,818,817,4026
|
|
20240304,131700,38339139,819,820,820,819,243
|
|
20240304,131600,38139914,821,821,821,821,52
|
|
20240304,131500,38097222,819,819,819,819,0
|
|
20240304,131400,38097222,819,819,819,819,0
|
|
20240304,131300,38097222,819,819,819,819,0
|
|
20240304,131200,38097222,819,819,819,819,0
|
|
20240304,131100,38097222,819,819,819,819,0
|
|
20240304,131000,38097222,819,819,819,819,0
|
|
20240304,130900,38097222,819,819,819,819,3
|
|
20240304,130800,38094765,819,819,819,819,40
|
|
20240304,130700,38062005,819,819,819,819,0
|
|
20240304,130600,38062005,819,819,819,819,0
|
|
20240304,130500,38062005,819,819,819,819,51
|
|
20240304,130400,38020236,819,819,819,819,0
|
|
20240304,130300,38020236,819,819,819,819,0
|
|
20240304,130200,38020236,819,819,819,819,0
|
|
20240304,130100,38020236,819,819,819,819,1
|
|
20240304,130000,38019417,818,818,818,818,0
|
|
20240304,125900,38019417,818,818,818,818,0
|
|
20240304,125800,38019417,818,818,818,818,130
|
|
20240304,125700,37913077,818,818,818,818,0
|
|
20240304,125600,37913077,818,818,818,818,0
|
|
20240304,125500,37913077,818,818,818,818,0
|
|
20240304,125400,37913077,818,818,818,818,0
|
|
20240304,125300,37913077,818,819,819,818,426
|
|
20240304,125200,37564453,821,820,821,820,53
|
|
20240304,125100,37520992,821,821,821,821,10
|
|
20240304,125000,37512782,821,821,821,821,0
|
|
20240304,124900,37512782,821,821,821,821,0
|
|
20240304,124800,37512782,821,821,821,821,0
|
|
20240304,124700,37512782,821,821,821,821,2
|
|
20240304,124600,37511140,819,819,819,819,0
|
|
20240304,124500,37511140,819,819,819,819,0
|
|
20240304,124400,37511140,819,819,819,819,2
|
|
20240304,124300,37509502,820,820,820,820,0
|
|
20240304,124200,37509502,820,820,820,820,0
|
|
20240304,124100,37509502,820,820,820,820,0
|
|
20240304,124000,37509502,820,820,820,820,0
|
|
20240304,123900,37509502,820,820,820,820,0
|
|
20240304,123800,37509502,820,820,820,820,0
|
|
20240304,123700,37509502,820,820,820,820,0
|
|
20240304,123600,37509502,820,820,820,820,0
|
|
20240304,123500,37509502,820,820,820,820,0
|
|
20240304,123400,37509502,820,820,820,820,0
|
|
20240304,123300,37509502,820,820,820,820,0
|
|
20240304,123200,37509502,820,820,820,820,0
|
|
20240304,123100,37509502,820,819,820,819,152
|
|
20240304,123000,37384962,820,820,820,820,0
|
|
20240304,122900,37384962,820,820,820,820,0
|
|
20240304,122800,37384962,820,820,820,820,0
|
|
20240304,122700,37384962,820,820,820,820,52
|
|
20240304,122600,37342322,820,820,820,820,0
|
|
20240304,122500,37342322,820,820,820,820,0
|
|
20240304,122400,37342322,820,820,820,820,0
|
|
20240304,122300,37342322,820,820,820,820,113
|
|
20240304,122200,37249662,821,821,821,821,0
|
|
20240304,122100,37249662,821,821,821,821,52
|
|
20240304,122000,37206970,821,821,821,821,0
|
|
20240304,121900,37206970,821,821,821,821,0
|
|
20240304,121800,37206970,821,821,821,821,52
|
|
20240304,121700,37164278,822,822,822,822,0
|
|
20240304,121600,37164278,822,822,822,822,0
|
|
20240304,121500,37164278,822,822,822,822,0
|
|
20240304,121400,37164278,822,822,822,822,0
|
|
20240304,121300,37164278,822,822,822,822,0
|
|
20240304,121200,37164278,822,822,822,822,0
|
|
20240304,121100,37164278,822,822,822,822,0
|
|
20240304,121000,37164278,822,822,822,822,1
|
|
20240304,120900,37163456,818,820,820,818,432
|
|
20240304,120800,36809508,821,821,821,821,1
|
|
20240304,120700,36808687,821,822,822,821,312
|
|
20240304,120600,36552431,823,823,823,823,52
|
|
20240304,120500,36509635,824,824,824,824,0
|
|
20240304,120400,36509635,824,824,824,824,0
|
|
20240304,120300,36509635,824,824,824,824,0
|
|
20240304,120200,36509635,824,824,824,824,0
|
|
20240304,120100,36509635,824,824,824,824,0
|
|
20240304,120000,36509635,824,824,824,824,183
|
|
20240304,115900,36358843,824,824,824,824,0
|
|
20240304,115800,36358843,824,824,824,824,0
|
|
20240304,115700,36358843,824,824,824,824,0
|
|
20240304,115600,36358843,824,824,824,824,0
|
|
20240304,115500,36358843,824,824,824,824,0
|
|
20240304,115400,36358843,824,824,824,824,0
|
|
20240304,115300,36358843,824,824,824,824,0
|
|
20240304,115200,36358843,824,824,824,824,0
|
|
20240304,115100,36358843,824,824,824,824,20
|
|
20240304,115000,36342363,824,824,824,824,0
|
|
20240304,114900,36342363,824,824,824,824,0
|
|
20240304,114800,36342363,824,824,824,824,0
|
|
20240304,114700,36342363,824,824,824,824,0
|
|
20240304,114600,36342363,824,824,824,824,0
|
|
20240304,114500,36342363,824,824,824,824,20
|
|
20240304,114400,36325883,824,824,824,824,0
|
|
20240304,114300,36325883,824,824,824,824,0
|
|
20240304,114200,36325883,824,824,824,824,0
|
|
20240304,114100,36325883,824,824,824,824,0
|
|
20240304,114000,36325883,824,824,824,824,0
|
|
20240304,113900,36325883,824,824,824,824,4
|
|
20240304,113800,36322587,824,824,824,824,0
|
|
20240304,113700,36322587,824,824,824,824,3
|
|
20240304,113600,36320115,820,820,820,820,0
|
|
20240304,113500,36320115,820,820,820,820,0
|
|
20240304,113400,36320115,820,820,820,820,0
|
|
20240304,113300,36320115,820,820,820,820,0
|
|
20240304,113200,36320115,820,820,820,820,27
|
|
20240304,113100,36297975,820,820,820,820,0
|
|
20240304,113000,36297975,820,820,820,820,156
|
|
20240304,112900,36170055,820,820,820,820,0
|
|
20240304,112800,36170055,820,820,820,820,0
|
|
20240304,112700,36170055,820,820,820,820,0
|
|
20240304,112600,36170055,820,820,820,820,0
|
|
20240304,112500,36170055,820,820,820,820,0
|
|
20240304,112400,36170055,820,820,820,820,0
|
|
20240304,112300,36170055,820,820,820,820,0
|
|
20240304,112200,36170055,820,820,820,820,0
|
|
20240304,112100,36170055,820,820,820,820,30
|
|
20240304,112000,36145455,820,820,820,820,0
|
|
20240304,111900,36145455,820,820,820,820,0
|
|
20240304,111800,36145455,820,820,820,820,0
|
|
20240304,111700,36145455,820,820,820,820,0
|
|
20240304,111600,36145455,820,820,820,820,0
|
|
20240304,111500,36145455,820,820,820,820,1
|
|
20240304,111400,36144635,820,820,820,820,1
|
|
20240304,111300,36143815,820,820,820,820,0
|
|
20240304,111200,36143815,820,820,820,820,0
|
|
20240304,111100,36143815,820,820,820,820,0
|
|
20240304,111000,36143815,820,820,820,820,0
|
|
20240304,110900,36143815,820,820,820,820,1
|
|
20240304,110800,36142995,818,818,818,818,0
|
|
20240304,110700,36142995,818,818,818,818,0
|
|
20240304,110600,36142995,818,818,818,818,0
|
|
20240304,110500,36142995,818,818,818,818,1812
|
|
20240304,110400,34660779,819,819,819,819,0
|
|
20240304,110300,34660779,819,819,819,819,0
|
|
20240304,110200,34660779,819,819,819,819,0
|
|
20240304,110100,34660779,819,819,819,819,1
|
|
20240304,110000,34659960,819,819,819,819,48
|
|
20240304,105900,34620648,819,819,819,819,0
|
|
20240304,105800,34620648,819,820,820,819,8
|
|
20240304,105700,34614092,820,820,820,820,0
|
|
20240304,105600,34614092,820,820,820,820,0
|
|
20240304,105500,34614092,820,820,820,820,0
|
|
20240304,105400,34614092,820,820,820,820,0
|
|
20240304,105300,34614092,820,820,820,820,8
|
|
20240304,105200,34607532,820,820,820,820,0
|
|
20240304,105100,34607532,820,820,820,820,0
|
|
20240304,105000,34607532,820,820,820,820,104
|
|
20240304,104900,34522252,820,820,820,820,0
|
|
20240304,104800,34522252,820,820,820,820,10
|
|
20240304,104700,34514052,820,820,820,820,0
|
|
20240304,104600,34514052,820,820,820,820,0
|
|
20240304,104500,34514052,820,820,820,820,5
|
|
20240304,104400,34509952,816,816,816,816,0
|
|
20240304,104300,34509952,816,816,816,816,0
|
|
20240304,104200,34509952,816,816,816,816,0
|
|
20240304,104100,34509952,816,818,818,816,5836
|
|
20240304,104000,29742274,816,816,816,816,0
|
|
20240304,103900,29742274,816,821,821,816,6000
|
|
20240304,103800,24839383,823,823,823,823,0
|
|
20240304,103700,24839383,823,823,823,823,3
|
|
20240304,103600,24836914,823,823,823,823,0
|
|
20240304,103500,24836914,823,823,823,823,0
|
|
20240304,103400,24836914,823,823,823,823,1
|
|
20240304,103300,24836091,820,820,820,820,285
|
|
20240304,103200,24602391,820,820,820,820,733
|
|
20240304,103100,24001331,820,820,820,820,718
|
|
20240304,103000,23412571,820,820,820,820,0
|
|
20240304,102900,23412571,820,820,820,820,400
|
|
20240304,102800,23084571,819,819,819,819,1137
|
|
20240304,102700,22153368,818,818,818,818,1
|
|
20240304,102600,22152550,818,819,819,818,74
|
|
20240304,102500,22091948,819,819,819,819,0
|
|
20240304,102400,22091948,819,819,819,819,9
|
|
20240304,102300,22084577,820,820,820,820,0
|
|
20240304,102200,22084577,820,820,820,820,0
|
|
20240304,102100,22084577,820,819,820,819,54
|
|
20240304,102000,22040298,820,821,821,820,834
|
|
20240304,101900,21356413,821,821,821,821,0
|
|
20240304,101800,21356413,821,821,821,821,951
|
|
20240304,101700,20575642,821,821,821,821,0
|
|
20240304,101600,20575642,821,821,821,821,12
|
|
20240304,101500,20565790,824,824,824,824,0
|
|
20240304,101400,20565790,824,824,824,824,0
|
|
20240304,101300,20565790,824,824,824,824,0
|
|
20240304,101200,20565790,824,824,824,824,0
|
|
20240304,101100,20565790,824,824,824,824,0
|
|
20240304,101000,20565790,824,824,824,824,0
|
|
20240304,100900,20565790,824,824,824,824,0
|
|
20240304,100800,20565790,824,824,824,824,0
|
|
20240304,100700,20565790,824,824,824,824,0
|
|
20240304,100600,20565790,824,824,824,824,20
|
|
20240304,100500,20549310,824,824,824,824,0
|
|
20240304,100400,20549310,824,821,824,821,10200
|
|
20240304,100300,12170577,821,821,821,821,229
|
|
20240304,100200,11982568,823,823,823,823,1
|
|
20240304,100100,11981745,824,824,824,824,52
|
|
20240304,100000,11938897,824,824,824,824,0
|
|
20240304,095900,11938897,824,824,824,824,30
|
|
20240304,095800,11914177,823,823,823,823,9
|
|
20240304,095700,11906770,824,824,824,824,72
|
|
20240304,095600,11847442,825,824,825,824,32
|
|
20240304,095500,11821073,825,824,825,824,10
|
|
20240304,095400,11812832,825,823,825,823,12
|
|
20240304,095300,11802944,824,825,825,824,149
|
|
20240304,095200,11680122,826,826,826,826,29
|
|
20240304,095100,11656168,826,826,826,826,23
|
|
20240304,095000,11637170,827,827,827,825,20
|
|
20240304,094900,11620632,825,826,826,825,53
|
|
20240304,094800,11576855,827,827,827,827,0
|
|
20240304,094700,11576855,827,827,827,827,10
|
|
20240304,094600,11568585,825,825,825,825,4
|
|
20240304,094500,11565285,828,828,828,828,0
|
|
20240304,094400,11565285,828,828,828,828,0
|
|
20240304,094300,11565285,828,828,828,828,0
|
|
20240304,094200,11565285,828,826,828,826,47
|
|
20240304,094100,11526461,826,827,827,826,53
|
|
20240304,094000,11482631,827,830,830,827,53
|
|
20240304,093900,11438797,826,826,826,826,0
|
|
20240304,093800,11438797,826,826,826,826,0
|
|
20240304,093700,11438797,826,826,826,826,0
|
|
20240304,093600,11438797,826,826,826,826,0
|
|
20240304,093500,11438797,826,826,826,826,1
|
|
20240304,093400,11437971,827,827,827,827,1
|
|
20240304,093300,11437144,826,826,826,826,1
|
|
20240304,093200,11436318,831,831,831,826,21
|
|
20240304,093100,11418872,826,826,831,826,12
|
|
20240304,093000,11408910,829,829,829,829,500
|
|
20240304,092900,10994410,829,829,829,829,0
|
|
20240304,092800,10994410,829,829,829,829,0
|
|
20240304,092700,10994410,829,829,829,829,0
|
|
20240304,092600,10994410,829,829,829,829,10
|
|
20240304,092500,10986120,824,824,824,824,0
|
|
20240304,092400,10986120,824,829,829,824,12
|
|
20240304,092300,10976182,824,827,829,824,1127
|
|
20240304,092200,10046829,828,833,833,828,65
|
|
20240304,092100,9992906,833,833,833,833,600
|
|
20240304,092000,9493106,833,833,833,833,10
|
|
20240304,091900,9484776,828,828,828,828,0
|
|
20240304,091800,9484776,828,828,828,828,2
|
|
20240304,091700,9483120,828,828,828,828,0
|
|
20240304,091600,9483120,828,828,828,828,5
|
|
20240304,091500,9478980,831,831,831,829,12
|
|
20240304,091400,9469011,839,829,839,828,1011
|
|
20240304,091300,8621039,839,834,839,834,1115
|
|
20240304,091200,7688080,835,835,835,835,0
|
|
20240304,091100,7688080,835,831,835,831,1000
|
|
20240304,091000,6853580,831,831,831,831,0
|
|
20240304,090900,6853580,831,831,831,831,0
|
|
20240304,090800,6853580,831,828,831,828,3000
|
|
20240304,090700,4363538,825,825,825,825,1319
|
|
20240304,090600,3275363,825,825,825,825,0
|
|
20240304,090500,3275363,825,817,827,817,3723
|
|
20240304,090400,206701,817,817,817,817,0
|
|
20240304,090300,206701,817,817,817,817,0
|
|
20240304,090200,206701,817,817,817,817,0
|
|
20240304,090100,206701,817,817,817,817,63
|
|
20240304,090000,155230,817,817,817,817,190
|