675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201200,253072603,828,828,828,828,107
|
|
20240306,201100,253072603,828,828,828,828,0
|
|
20240306,201000,253072603,828,828,828,828,0
|
|
20240306,200900,253072603,828,828,828,828,0
|
|
20240306,200800,253072603,828,828,828,828,0
|
|
20240306,200700,253072603,828,828,828,828,0
|
|
20240306,200600,253072603,828,828,828,828,0
|
|
20240306,200500,253072603,828,828,828,828,0
|
|
20240306,200400,253072603,828,828,828,828,0
|
|
20240306,200300,253072603,828,828,828,828,0
|
|
20240306,200200,253072603,828,828,828,828,0
|
|
20240306,200100,253072603,828,828,828,828,0
|
|
20240306,200000,253072603,828,828,828,828,0
|
|
20240306,195900,253072603,828,828,828,828,0
|
|
20240306,195800,253072603,828,828,828,828,0
|
|
20240306,195700,253072603,828,828,828,828,0
|
|
20240306,195600,253072603,828,828,828,828,0
|
|
20240306,195500,253072603,828,828,828,828,0
|
|
20240306,195400,253072603,828,828,828,828,0
|
|
20240306,195300,253072603,828,828,828,828,0
|
|
20240306,195200,253072603,828,828,828,828,0
|
|
20240306,195100,253072603,828,828,828,828,0
|
|
20240306,195000,253072603,828,828,828,828,0
|
|
20240306,194900,253072603,828,828,828,828,0
|
|
20240306,194800,253072603,828,828,828,828,0
|
|
20240306,194700,253072603,828,828,828,828,0
|
|
20240306,194600,253072603,828,828,828,828,0
|
|
20240306,194500,253072603,828,828,828,828,0
|
|
20240306,194400,253072603,828,828,828,828,0
|
|
20240306,194300,253072603,828,828,828,828,0
|
|
20240306,194200,253072603,828,828,828,828,107
|
|
20240306,194100,253072603,828,828,828,828,0
|
|
20240306,194000,253072603,828,828,828,828,0
|
|
20240306,193900,253072603,828,828,828,828,0
|
|
20240306,193800,253072603,828,828,828,828,0
|
|
20240306,193700,253072603,828,828,828,828,0
|
|
20240306,193600,253072603,828,828,828,828,0
|
|
20240306,193500,253072603,828,828,828,828,0
|
|
20240306,193400,253072603,828,828,828,828,0
|
|
20240306,193300,253072603,828,828,828,828,0
|
|
20240306,193200,253072603,828,828,828,828,0
|
|
20240306,193100,253072603,828,828,828,828,0
|
|
20240306,193000,253072603,828,828,828,828,0
|
|
20240306,192900,253072603,828,828,828,828,0
|
|
20240306,192800,253072603,828,828,828,828,0
|
|
20240306,192700,253072603,828,828,828,828,0
|
|
20240306,192600,253072603,828,828,828,828,0
|
|
20240306,192500,253072603,828,828,828,828,0
|
|
20240306,192400,253072603,828,828,828,828,0
|
|
20240306,192300,253072603,828,828,828,828,0
|
|
20240306,192200,253072603,828,828,828,828,0
|
|
20240306,192100,253072603,828,828,828,828,0
|
|
20240306,192000,253072603,828,828,828,828,0
|
|
20240306,191900,253072603,828,828,828,828,0
|
|
20240306,191800,253072603,828,828,828,828,0
|
|
20240306,191700,253072603,828,828,828,828,0
|
|
20240306,191600,253072603,828,828,828,828,0
|
|
20240306,191500,253072603,828,828,828,828,0
|
|
20240306,191400,253072603,828,828,828,828,0
|
|
20240306,191300,253072603,828,828,828,828,0
|
|
20240306,191200,253072603,828,828,828,828,107
|
|
20240306,191100,253072603,828,828,828,828,0
|
|
20240306,191000,253072603,828,828,828,828,0
|
|
20240306,190900,253072603,828,828,828,828,0
|
|
20240306,190800,253072603,828,828,828,828,0
|
|
20240306,190700,253072603,828,828,828,828,0
|
|
20240306,190600,253072603,828,828,828,828,0
|
|
20240306,190500,253072603,828,828,828,828,0
|
|
20240306,190400,253072603,828,828,828,828,0
|
|
20240306,190300,253072603,828,828,828,828,0
|
|
20240306,190200,253072603,828,828,828,828,0
|
|
20240306,190100,253072603,828,828,828,828,0
|
|
20240306,190000,253072603,828,828,828,828,0
|
|
20240306,185900,253072603,828,828,828,828,0
|
|
20240306,185800,253072603,828,828,828,828,0
|
|
20240306,185700,253072603,828,828,828,828,0
|
|
20240306,185600,253072603,828,828,828,828,0
|
|
20240306,185500,253072603,828,828,828,828,0
|
|
20240306,185400,253072603,828,828,828,828,0
|
|
20240306,185300,253072603,828,828,828,828,0
|
|
20240306,185200,253072603,828,828,828,828,0
|
|
20240306,185100,253072603,828,828,828,828,0
|
|
20240306,185000,253072603,828,828,828,828,0
|
|
20240306,184900,253072603,828,828,828,828,0
|
|
20240306,184800,253072603,828,828,828,828,0
|
|
20240306,184700,253072603,828,828,828,828,0
|
|
20240306,184600,253072603,828,828,828,828,0
|
|
20240306,184500,253072603,828,828,828,828,0
|
|
20240306,184400,253072603,828,828,828,828,0
|
|
20240306,184300,253072603,828,828,828,828,0
|
|
20240306,184200,253072603,828,828,828,828,107
|
|
20240306,184100,253072603,828,828,828,828,0
|
|
20240306,184000,253072603,828,828,828,828,0
|
|
20240306,183900,253072603,828,828,828,828,0
|
|
20240306,183800,253072603,828,828,828,828,0
|
|
20240306,183700,253072603,828,828,828,828,0
|
|
20240306,183600,253072603,828,828,828,828,0
|
|
20240306,183500,253072603,828,828,828,828,0
|
|
20240306,183400,253072603,828,828,828,828,0
|
|
20240306,183300,253072603,828,828,828,828,0
|
|
20240306,183200,253072603,828,828,828,828,0
|
|
20240306,183100,253072603,828,828,828,828,0
|
|
20240306,183000,253072603,828,828,828,828,0
|
|
20240306,182900,253072603,828,828,828,828,0
|
|
20240306,182800,253072603,828,828,828,828,0
|
|
20240306,182700,253072603,828,828,828,828,0
|
|
20240306,182600,253072603,828,828,828,828,0
|
|
20240306,182500,253072603,828,828,828,828,0
|
|
20240306,182400,253072603,828,828,828,828,0
|
|
20240306,182300,253072603,828,828,828,828,0
|
|
20240306,182200,253072603,828,828,828,828,0
|
|
20240306,182100,253072603,828,828,828,828,0
|
|
20240306,182000,253072603,828,828,828,828,0
|
|
20240306,181900,253072603,828,828,828,828,0
|
|
20240306,181800,253072603,828,828,828,828,0
|
|
20240306,181700,253072603,828,828,828,828,0
|
|
20240306,181600,253072603,828,828,828,828,0
|
|
20240306,181500,253072603,828,828,828,828,0
|
|
20240306,181400,253072603,828,828,828,828,0
|
|
20240306,181300,253072603,828,828,828,828,0
|
|
20240306,181200,253072603,828,828,828,828,107
|
|
20240306,181100,253072603,828,828,828,828,0
|
|
20240306,181000,253072603,828,828,828,828,0
|
|
20240306,180900,253072603,828,828,828,828,0
|
|
20240306,180800,253072603,828,828,828,828,0
|
|
20240306,180700,253072603,828,828,828,828,0
|
|
20240306,180600,253072603,828,828,828,828,0
|
|
20240306,180500,253072603,828,828,828,828,0
|
|
20240306,180400,253072603,828,828,828,828,0
|
|
20240306,180300,253072603,828,828,828,828,0
|
|
20240306,180200,253072603,828,828,828,828,0
|
|
20240306,180100,253072603,828,828,828,828,0
|
|
20240306,180000,253072603,828,828,828,828,0
|
|
20240306,175900,253072603,828,828,828,828,0
|
|
20240306,175800,253072603,828,828,828,828,0
|
|
20240306,175700,253072603,828,828,828,828,0
|
|
20240306,175600,253072603,828,828,828,828,0
|
|
20240306,175500,253072603,828,828,828,828,0
|
|
20240306,175400,253072603,828,828,828,828,0
|
|
20240306,175300,253072603,828,828,828,828,0
|
|
20240306,175200,253072603,828,828,828,828,0
|
|
20240306,175100,253072603,828,828,828,828,0
|
|
20240306,175000,253072603,828,828,828,828,0
|
|
20240306,174900,253072603,828,828,828,828,0
|
|
20240306,174800,253072603,828,828,828,828,0
|
|
20240306,174700,253072603,828,828,828,828,0
|
|
20240306,174600,253072603,828,828,828,828,0
|
|
20240306,174500,253072603,828,828,828,828,0
|
|
20240306,174400,253072603,828,828,828,828,0
|
|
20240306,174300,253072603,828,828,828,828,0
|
|
20240306,174200,253072603,828,828,828,828,107
|
|
20240306,174100,253072603,828,828,828,828,0
|
|
20240306,174000,253072603,828,828,828,828,0
|
|
20240306,173900,253072603,828,828,828,828,0
|
|
20240306,173800,253072603,828,828,828,828,0
|
|
20240306,173700,253072603,828,828,828,828,0
|
|
20240306,173600,253072603,828,828,828,828,0
|
|
20240306,173500,253072603,828,828,828,828,0
|
|
20240306,173400,253072603,828,828,828,828,0
|
|
20240306,173300,253072603,828,828,828,828,0
|
|
20240306,173200,253072603,828,828,828,828,0
|
|
20240306,173100,253072603,828,828,828,828,0
|
|
20240306,173000,253072603,828,828,828,828,0
|
|
20240306,172900,253072603,828,828,828,828,0
|
|
20240306,172800,253072603,828,828,828,828,0
|
|
20240306,172700,253072603,828,828,828,828,0
|
|
20240306,172600,253072603,828,828,828,828,0
|
|
20240306,172500,253072603,828,828,828,828,0
|
|
20240306,172400,253072603,828,828,828,828,0
|
|
20240306,172300,253072603,828,828,828,828,0
|
|
20240306,172200,253072603,828,828,828,828,0
|
|
20240306,172100,253072603,828,828,828,828,0
|
|
20240306,172000,253072603,828,828,828,828,0
|
|
20240306,171900,253072603,828,828,828,828,0
|
|
20240306,171800,253072603,828,828,828,828,0
|
|
20240306,171700,253072603,828,828,828,828,0
|
|
20240306,171600,253072603,828,828,828,828,0
|
|
20240306,171500,253072603,828,828,828,828,0
|
|
20240306,171400,253072603,828,828,828,828,0
|
|
20240306,171300,253072603,828,828,828,828,0
|
|
20240306,171200,253072603,828,828,828,828,107
|
|
20240306,171100,253072603,828,828,828,828,0
|
|
20240306,171000,253072603,828,828,828,828,0
|
|
20240306,170900,253072603,828,828,828,828,0
|
|
20240306,170800,253072603,828,828,828,828,0
|
|
20240306,170700,253072603,828,828,828,828,0
|
|
20240306,170600,253072603,828,828,828,828,0
|
|
20240306,170500,253072603,828,828,828,828,0
|
|
20240306,170400,253072603,828,828,828,828,0
|
|
20240306,170300,253072603,828,828,828,828,0
|
|
20240306,170200,253072603,828,828,828,828,0
|
|
20240306,170100,253072603,828,828,828,828,0
|
|
20240306,170000,253072603,828,828,828,828,0
|
|
20240306,165900,253072603,828,828,828,828,0
|
|
20240306,165800,253072603,828,828,828,828,0
|
|
20240306,165700,253072603,828,828,828,828,0
|
|
20240306,165600,253072603,828,828,828,828,0
|
|
20240306,165500,253072603,828,828,828,828,0
|
|
20240306,165400,253072603,828,828,828,828,0
|
|
20240306,165300,253072603,828,828,828,828,0
|
|
20240306,165200,253072603,828,828,828,828,0
|
|
20240306,165100,253072603,828,828,828,828,0
|
|
20240306,165000,253072603,828,828,828,828,0
|
|
20240306,164900,253072603,828,828,828,828,0
|
|
20240306,164800,253072603,828,828,828,828,0
|
|
20240306,164700,253072603,828,828,828,828,0
|
|
20240306,164600,253072603,828,828,828,828,0
|
|
20240306,164500,253072603,828,828,828,828,0
|
|
20240306,164400,253072603,828,828,828,828,0
|
|
20240306,164300,253072603,828,828,828,828,0
|
|
20240306,164200,253072603,828,828,828,828,107
|
|
20240306,164100,253072603,828,828,828,828,0
|
|
20240306,164000,253072603,828,828,828,828,0
|
|
20240306,163900,253072603,828,828,828,828,0
|
|
20240306,163800,253072603,828,828,828,828,0
|
|
20240306,163700,253072603,828,828,828,828,0
|
|
20240306,163600,253072603,828,828,828,828,0
|
|
20240306,163500,253072603,828,828,828,828,0
|
|
20240306,163400,253072603,828,828,828,828,0
|
|
20240306,163300,253072603,828,828,828,828,0
|
|
20240306,163200,253072603,828,828,828,828,0
|
|
20240306,163100,253072603,828,828,828,828,0
|
|
20240306,163000,253072603,828,828,828,828,0
|
|
20240306,162900,253072603,828,828,828,828,0
|
|
20240306,162800,253072603,828,828,828,828,0
|
|
20240306,162700,253072603,828,828,828,828,0
|
|
20240306,162600,253072603,828,828,828,828,0
|
|
20240306,162500,253072603,828,828,828,828,0
|
|
20240306,162400,253072603,828,828,828,828,0
|
|
20240306,162300,253072603,828,828,828,828,0
|
|
20240306,162200,253072603,828,828,828,828,0
|
|
20240306,162100,253072603,828,828,828,828,0
|
|
20240306,162000,253072603,828,828,828,828,0
|
|
20240306,161900,253072603,828,828,828,828,0
|
|
20240306,161800,253072603,828,828,828,828,0
|
|
20240306,161700,253072603,828,828,828,828,0
|
|
20240306,161600,253072603,828,828,828,828,0
|
|
20240306,161500,253072603,828,828,828,828,0
|
|
20240306,161400,253072603,828,828,828,828,0
|
|
20240306,161300,253072603,828,828,828,828,0
|
|
20240306,161200,253072603,828,828,828,828,107
|
|
20240306,161100,253072603,828,828,828,828,0
|
|
20240306,161000,253072603,828,828,828,828,0
|
|
20240306,160900,253072603,828,828,828,828,0
|
|
20240306,160800,253072603,828,828,828,828,0
|
|
20240306,160700,253072603,828,828,828,828,0
|
|
20240306,160600,253072603,828,828,828,828,0
|
|
20240306,160500,253072603,828,828,828,828,0
|
|
20240306,160400,253072603,828,828,828,828,0
|
|
20240306,160300,253072603,828,828,828,828,0
|
|
20240306,160200,253072603,828,828,828,828,0
|
|
20240306,160100,253072603,828,828,828,828,0
|
|
20240306,160000,253072603,828,828,828,828,0
|
|
20240306,155900,253072603,828,828,828,828,0
|
|
20240306,155800,253072603,828,828,828,828,0
|
|
20240306,155700,253072603,828,828,828,828,0
|
|
20240306,155600,253072603,828,828,828,828,0
|
|
20240306,155500,253072603,828,828,828,828,0
|
|
20240306,155400,253072603,828,828,828,828,0
|
|
20240306,155300,253072603,828,828,828,828,0
|
|
20240306,155200,253072603,828,828,828,828,0
|
|
20240306,155100,253072603,828,828,828,828,0
|
|
20240306,155000,253072603,828,828,828,828,0
|
|
20240306,154900,253072603,828,828,828,828,0
|
|
20240306,154800,253072603,828,828,828,828,0
|
|
20240306,154700,253072603,828,828,828,828,0
|
|
20240306,154600,253072603,828,828,828,828,0
|
|
20240306,154500,253072603,828,828,828,828,0
|
|
20240306,154400,253072603,828,828,828,828,0
|
|
20240306,154300,253072603,828,828,828,828,0
|
|
20240306,154200,253072603,828,828,828,828,107
|
|
20240306,154100,253072603,828,828,828,828,0
|
|
20240306,154000,253072603,828,828,828,828,0
|
|
20240306,153900,253072603,828,828,828,828,0
|
|
20240306,153800,253072603,828,828,828,828,0
|
|
20240306,153700,253072603,828,828,828,828,0
|
|
20240306,153600,253072603,828,828,828,828,0
|
|
20240306,153500,253072603,828,828,828,828,0
|
|
20240306,153400,253072603,828,828,828,828,0
|
|
20240306,153300,253072603,828,828,828,828,0
|
|
20240306,153200,253072603,828,828,828,828,0
|
|
20240306,153100,253072603,828,828,828,828,0
|
|
20240306,153000,253072603,828,828,828,828,107
|
|
20240306,152900,252984007,828,828,828,828,0
|
|
20240306,152800,252984007,828,828,828,828,0
|
|
20240306,152700,252984007,828,828,828,828,0
|
|
20240306,152600,252984007,828,828,828,828,0
|
|
20240306,152500,252984007,828,828,828,828,0
|
|
20240306,152400,252984007,828,828,828,828,0
|
|
20240306,152300,252984007,828,828,828,828,0
|
|
20240306,152200,252984007,828,828,828,828,0
|
|
20240306,152100,252984007,828,828,828,828,0
|
|
20240306,152000,252984007,828,828,828,828,0
|
|
20240306,151900,252984007,828,826,828,826,1074
|
|
20240306,151800,252096881,827,827,827,827,1000
|
|
20240306,151700,251269881,828,828,828,828,0
|
|
20240306,151600,251269881,828,828,828,828,146
|
|
20240306,151500,251148993,828,830,831,828,3527
|
|
20240306,151400,248226582,831,830,831,830,475
|
|
20240306,151300,247832331,830,830,830,830,25
|
|
20240306,151200,247811581,830,830,830,830,4
|
|
20240306,151100,247808261,830,830,831,830,699
|
|
20240306,151000,247228090,829,829,829,829,1
|
|
20240306,150900,247227261,825,825,825,825,0
|
|
20240306,150800,247227261,825,825,825,825,0
|
|
20240306,150700,247227261,825,825,825,825,0
|
|
20240306,150600,247227261,825,825,825,825,200
|
|
20240306,150500,247062261,825,827,827,825,3000
|
|
20240306,150400,244584261,828,830,831,828,3001
|
|
20240306,150300,242096430,831,831,831,831,0
|
|
20240306,150200,242096430,831,831,831,831,0
|
|
20240306,150100,242096430,831,821,831,821,3
|
|
20240306,150000,242093949,831,831,831,831,1
|
|
20240306,145900,242093118,826,826,826,826,0
|
|
20240306,145800,242093118,826,827,827,826,17122
|
|
20240306,145700,227939760,828,828,828,828,385
|
|
20240306,145600,227620980,831,831,831,831,0
|
|
20240306,145500,227620980,831,831,831,831,0
|
|
20240306,145400,227620980,831,830,831,830,54
|
|
20240306,145300,227576156,830,830,830,830,11
|
|
20240306,145200,227567026,828,830,831,828,14
|
|
20240306,145100,227555411,829,830,831,829,4
|
|
20240306,145000,227552092,831,829,831,829,3
|
|
20240306,144900,227549602,831,831,831,831,0
|
|
20240306,144800,227549602,831,829,831,829,3
|
|
20240306,144700,227547112,831,829,831,829,3
|
|
20240306,144600,227544622,831,827,831,827,6010
|
|
20240306,144500,222574321,828,830,830,827,244
|
|
20240306,144400,222372520,831,831,831,831,0
|
|
20240306,144300,222372520,831,831,831,831,0
|
|
20240306,144200,222372520,831,831,831,831,0
|
|
20240306,144100,222372520,831,831,831,831,0
|
|
20240306,144000,222372520,831,830,831,830,10
|
|
20240306,143900,222364216,831,830,831,830,20
|
|
20240306,143800,222347606,827,829,829,827,182
|
|
20240306,143700,222197089,831,831,831,831,1
|
|
20240306,143600,222196258,831,831,831,831,0
|
|
20240306,143500,222196258,831,831,831,831,0
|
|
20240306,143400,222196258,831,831,831,831,0
|
|
20240306,143300,222196258,831,831,831,831,0
|
|
20240306,143200,222196258,831,831,831,831,0
|
|
20240306,143100,222196258,831,831,831,831,0
|
|
20240306,143000,222196258,831,826,831,826,10245
|
|
20240306,142900,213724104,826,826,826,826,0
|
|
20240306,142800,213724104,826,826,826,826,100
|
|
20240306,142700,213641504,826,826,826,826,0
|
|
20240306,142600,213641504,826,826,826,826,0
|
|
20240306,142500,213641504,826,826,826,826,0
|
|
20240306,142400,213641504,826,826,826,826,0
|
|
20240306,142300,213641504,826,826,826,826,3
|
|
20240306,142200,213639026,826,826,826,826,209
|
|
20240306,142100,213466392,826,826,826,826,0
|
|
20240306,142000,213466392,826,826,826,826,0
|
|
20240306,141900,213466392,826,826,826,826,0
|
|
20240306,141800,213466392,826,826,826,826,0
|
|
20240306,141700,213466392,826,826,826,826,0
|
|
20240306,141600,213466392,826,826,826,826,0
|
|
20240306,141500,213466392,826,818,826,818,810
|
|
20240306,141400,212799926,817,818,818,817,639
|
|
20240306,141300,212277264,826,826,826,826,0
|
|
20240306,141200,212277264,826,826,826,826,0
|
|
20240306,141100,212277264,826,823,826,823,1000
|
|
20240306,141000,211452221,820,820,820,820,448
|
|
20240306,140900,211084861,824,821,824,821,12242
|
|
20240306,140800,200999867,818,818,818,818,0
|
|
20240306,140700,200999867,818,816,818,816,2240
|
|
20240306,140600,199170003,816,816,816,816,0
|
|
20240306,140500,199170003,816,816,816,816,0
|
|
20240306,140400,199170003,816,816,816,816,0
|
|
20240306,140300,199170003,816,816,816,816,0
|
|
20240306,140200,199170003,816,816,816,816,0
|
|
20240306,140100,199170003,816,816,816,816,0
|
|
20240306,140000,199170003,816,816,816,816,0
|
|
20240306,135900,199170003,816,816,816,816,0
|
|
20240306,135800,199170003,816,813,816,813,899
|
|
20240306,135700,198438810,814,814,814,814,50
|
|
20240306,135600,198398110,813,813,813,813,0
|
|
20240306,135500,198398110,813,814,814,813,11
|
|
20240306,135400,198389166,814,814,814,814,0
|
|
20240306,135300,198389166,814,814,814,814,0
|
|
20240306,135200,198389166,814,814,814,814,1
|
|
20240306,135100,198388352,815,815,815,815,0
|
|
20240306,135000,198388352,815,815,815,815,42
|
|
20240306,134900,198354122,821,821,821,821,0
|
|
20240306,134800,198354122,821,821,821,821,0
|
|
20240306,134700,198354122,821,821,821,821,0
|
|
20240306,134600,198354122,821,821,821,821,0
|
|
20240306,134500,198354122,821,821,821,821,1
|
|
20240306,134400,198353301,815,815,815,815,0
|
|
20240306,134300,198353301,815,815,815,815,0
|
|
20240306,134200,198353301,815,815,815,815,0
|
|
20240306,134100,198353301,815,815,815,815,0
|
|
20240306,134000,198353301,815,815,815,815,0
|
|
20240306,133900,198353301,815,815,815,815,0
|
|
20240306,133800,198353301,815,815,815,815,0
|
|
20240306,133700,198353301,815,815,815,815,1
|
|
20240306,133600,198352486,816,816,816,816,1
|
|
20240306,133500,198351670,815,815,815,815,0
|
|
20240306,133400,198351670,815,815,815,815,0
|
|
20240306,133300,198351670,815,815,815,815,0
|
|
20240306,133200,198351670,815,815,815,815,0
|
|
20240306,133100,198351670,815,815,815,815,0
|
|
20240306,133000,198351670,815,817,817,815,9
|
|
20240306,132900,198344321,819,819,819,819,101
|
|
20240306,132800,198261602,817,817,817,817,0
|
|
20240306,132700,198261602,817,817,817,817,0
|
|
20240306,132600,198261602,817,817,817,817,0
|
|
20240306,132500,198261602,817,817,817,817,0
|
|
20240306,132400,198261602,817,817,817,817,0
|
|
20240306,132300,198261602,817,817,817,817,0
|
|
20240306,132200,198261602,817,817,817,817,0
|
|
20240306,132100,198261602,817,817,817,817,0
|
|
20240306,132000,198261602,817,817,817,817,0
|
|
20240306,131900,198261602,817,817,817,817,9
|
|
20240306,131800,198254249,817,817,817,817,0
|
|
20240306,131700,198254249,817,817,817,817,0
|
|
20240306,131600,198254249,817,817,817,817,0
|
|
20240306,131500,198254249,817,817,817,817,0
|
|
20240306,131400,198254249,817,817,817,817,1
|
|
20240306,131300,198253432,817,817,817,817,0
|
|
20240306,131200,198253432,817,817,817,817,0
|
|
20240306,131100,198253432,817,817,817,817,0
|
|
20240306,131000,198253432,817,815,817,815,2
|
|
20240306,130900,198251800,807,818,818,807,9028
|
|
20240306,130800,190957703,819,819,819,819,2
|
|
20240306,130700,190956065,820,820,820,820,0
|
|
20240306,130600,190956065,820,820,820,820,0
|
|
20240306,130500,190956065,820,820,820,820,0
|
|
20240306,130400,190956065,820,820,820,820,0
|
|
20240306,130300,190956065,820,820,820,820,0
|
|
20240306,130200,190956065,820,820,820,820,96
|
|
20240306,130100,190877345,820,820,820,820,0
|
|
20240306,130000,190877345,820,820,820,820,0
|
|
20240306,125900,190877345,820,820,820,820,98
|
|
20240306,125800,190796985,820,821,821,820,9150
|
|
20240306,125700,183284959,821,821,821,821,0
|
|
20240306,125600,183284959,821,821,821,821,247
|
|
20240306,125500,183082172,821,821,821,821,970
|
|
20240306,125400,182285802,825,825,825,825,0
|
|
20240306,125300,182285802,825,825,825,825,0
|
|
20240306,125200,182285802,825,825,825,825,0
|
|
20240306,125100,182285802,825,825,825,825,0
|
|
20240306,125000,182285802,825,825,825,825,0
|
|
20240306,124900,182285802,825,825,825,825,0
|
|
20240306,124800,182285802,825,825,825,825,0
|
|
20240306,124700,182285802,825,825,825,825,0
|
|
20240306,124600,182285802,825,825,825,825,0
|
|
20240306,124500,182285802,825,825,825,825,0
|
|
20240306,124400,182285802,825,825,825,825,0
|
|
20240306,124300,182285802,825,825,825,825,0
|
|
20240306,124200,182285802,825,825,825,825,0
|
|
20240306,124100,182285802,825,825,825,825,0
|
|
20240306,124000,182285802,825,825,825,825,0
|
|
20240306,123900,182285802,825,825,825,825,0
|
|
20240306,123800,182285802,825,825,825,825,0
|
|
20240306,123700,182285802,825,825,825,825,0
|
|
20240306,123600,182285802,825,825,825,825,0
|
|
20240306,123500,182285802,825,825,825,825,0
|
|
20240306,123400,182285802,825,825,825,825,1350
|
|
20240306,123300,181172052,825,825,825,825,0
|
|
20240306,123200,181172052,825,825,825,825,0
|
|
20240306,123100,181172052,825,825,825,825,0
|
|
20240306,123000,181172052,825,825,825,825,0
|
|
20240306,122900,181172052,825,820,825,820,5086
|
|
20240306,122800,177001527,820,823,823,820,45044
|
|
20240306,122700,139985298,824,824,824,824,0
|
|
20240306,122600,139985298,824,824,824,824,0
|
|
20240306,122500,139985298,824,824,824,824,0
|
|
20240306,122400,139985298,824,824,824,824,121
|
|
20240306,122300,139885594,825,825,825,825,0
|
|
20240306,122200,139885594,825,825,825,825,0
|
|
20240306,122100,139885594,825,825,825,825,0
|
|
20240306,122000,139885594,825,825,825,825,0
|
|
20240306,121900,139885594,825,825,825,825,856
|
|
20240306,121800,139179394,826,826,826,826,0
|
|
20240306,121700,139179394,826,826,826,826,0
|
|
20240306,121600,139179394,826,826,826,826,0
|
|
20240306,121500,139179394,826,826,826,826,2
|
|
20240306,121400,139177742,825,825,825,825,0
|
|
20240306,121300,139177742,825,825,825,825,0
|
|
20240306,121200,139177742,825,825,825,825,0
|
|
20240306,121100,139177742,825,825,825,825,0
|
|
20240306,121000,139177742,825,825,825,825,0
|
|
20240306,120900,139177742,825,825,825,825,0
|
|
20240306,120800,139177742,825,825,825,825,0
|
|
20240306,120700,139177742,825,825,825,825,341
|
|
20240306,120600,138896417,826,826,826,826,0
|
|
20240306,120500,138896417,826,826,826,826,901
|
|
20240306,120400,138152191,827,827,827,827,0
|
|
20240306,120300,138152191,827,827,827,827,1209
|
|
20240306,120200,137152348,826,826,826,826,0
|
|
20240306,120100,137152348,826,826,826,826,0
|
|
20240306,120000,137152348,826,826,826,826,0
|
|
20240306,115900,137152348,826,826,826,826,0
|
|
20240306,115800,137152348,826,826,826,826,100
|
|
20240306,115700,137069748,827,827,827,827,0
|
|
20240306,115600,137069748,827,827,827,827,0
|
|
20240306,115500,137069748,827,827,827,827,0
|
|
20240306,115400,137069748,827,827,827,827,0
|
|
20240306,115300,137069748,827,827,827,827,0
|
|
20240306,115200,137069748,827,827,827,827,1171
|
|
20240306,115100,136101331,827,827,827,827,5
|
|
20240306,115000,136097196,827,827,827,827,0
|
|
20240306,114900,136097196,827,827,827,827,0
|
|
20240306,114800,136097196,827,827,827,827,20
|
|
20240306,114700,136080656,832,832,832,832,0
|
|
20240306,114600,136080656,832,832,832,832,3
|
|
20240306,114500,136078160,832,832,832,832,0
|
|
20240306,114400,136078160,832,831,832,831,539
|
|
20240306,114300,135630217,827,827,827,827,0
|
|
20240306,114200,135630217,827,827,827,827,0
|
|
20240306,114100,135630217,827,827,827,827,1
|
|
20240306,114000,135629390,832,832,832,832,0
|
|
20240306,113900,135629390,832,832,832,832,0
|
|
20240306,113800,135629390,832,831,832,831,700
|
|
20240306,113700,135047689,831,831,831,831,0
|
|
20240306,113600,135047689,831,831,831,831,45
|
|
20240306,113500,135010294,831,831,831,831,0
|
|
20240306,113400,135010294,831,831,831,831,0
|
|
20240306,113300,135010294,831,831,831,831,0
|
|
20240306,113200,135010294,831,831,831,831,0
|
|
20240306,113100,135010294,831,827,831,827,4
|
|
20240306,113000,135006982,832,832,832,832,0
|
|
20240306,112900,135006982,832,832,832,832,0
|
|
20240306,112800,135006982,832,828,832,828,500
|
|
20240306,112700,134591435,826,827,827,826,3
|
|
20240306,112600,134588955,832,831,832,831,602
|
|
20240306,112500,134088690,831,827,831,827,3802
|
|
20240306,112400,130938000,826,826,826,826,0
|
|
20240306,112300,130938000,826,826,826,826,0
|
|
20240306,112200,130938000,826,826,826,826,0
|
|
20240306,112100,130938000,826,826,826,826,0
|
|
20240306,112000,130938000,826,826,826,826,0
|
|
20240306,111900,130938000,826,826,826,826,130
|
|
20240306,111800,130830620,826,826,826,826,0
|
|
20240306,111700,130830620,826,826,826,826,420
|
|
20240306,111600,130483700,825,825,825,825,0
|
|
20240306,111500,130483700,825,825,825,825,0
|
|
20240306,111400,130483700,825,825,825,825,0
|
|
20240306,111300,130483700,825,825,825,825,10000
|
|
20240306,111200,122233700,825,825,825,825,1
|
|
20240306,111100,122232875,825,825,827,825,5104
|
|
20240306,111000,118021925,825,824,825,824,1252
|
|
20240306,110900,116990176,823,823,823,823,0
|
|
20240306,110800,116990176,823,823,823,823,1365
|
|
20240306,110700,115866781,820,820,820,820,0
|
|
20240306,110600,115866781,820,820,820,820,30
|
|
20240306,110500,115842181,818,818,818,818,0
|
|
20240306,110400,115842181,818,818,818,818,0
|
|
20240306,110300,115842181,818,818,818,818,1
|
|
20240306,110200,115841363,823,823,823,823,0
|
|
20240306,110100,115841363,823,823,823,823,0
|
|
20240306,110000,115841363,823,823,823,823,0
|
|
20240306,105900,115841363,823,823,823,823,0
|
|
20240306,105800,115841363,823,823,823,823,0
|
|
20240306,105700,115841363,823,822,823,822,60
|
|
20240306,105600,115792042,816,816,816,816,1
|
|
20240306,105500,115791226,824,824,824,824,0
|
|
20240306,105400,115791226,824,824,824,824,0
|
|
20240306,105300,115791226,824,824,824,824,0
|
|
20240306,105200,115791226,824,824,824,824,0
|
|
20240306,105100,115791226,824,824,824,824,0
|
|
20240306,105000,115791226,824,816,824,816,1557
|
|
20240306,104900,114520690,816,816,816,816,0
|
|
20240306,104800,114520690,816,815,816,815,2
|
|
20240306,104700,114519059,813,813,813,813,0
|
|
20240306,104600,114519059,813,813,813,813,1
|
|
20240306,104500,114518246,812,812,812,812,169
|
|
20240306,104400,114381018,805,823,823,805,8992
|
|
20240306,104300,107102292,822,822,822,822,0
|
|
20240306,104200,107102292,822,822,822,822,0
|
|
20240306,104100,107102292,822,822,822,822,2
|
|
20240306,104000,107100648,823,823,823,823,3
|
|
20240306,103900,107098179,822,822,822,822,0
|
|
20240306,103800,107098179,822,822,822,822,5
|
|
20240306,103700,107094069,821,821,821,821,0
|
|
20240306,103600,107094069,821,821,821,821,86
|
|
20240306,103500,107023463,820,820,820,820,0
|
|
20240306,103400,107023463,820,820,820,820,0
|
|
20240306,103300,107023463,820,820,820,820,0
|
|
20240306,103200,107023463,820,820,820,820,0
|
|
20240306,103100,107023463,820,820,820,820,0
|
|
20240306,103000,107023463,820,820,820,820,0
|
|
20240306,102900,107023463,820,820,820,820,0
|
|
20240306,102800,107023463,820,820,820,820,0
|
|
20240306,102700,107023463,820,820,820,820,0
|
|
20240306,102600,107023463,820,820,820,820,0
|
|
20240306,102500,107023463,820,820,820,820,0
|
|
20240306,102400,107023463,820,826,826,820,7000
|
|
20240306,102300,101283239,830,830,830,830,0
|
|
20240306,102200,101283239,830,830,830,830,0
|
|
20240306,102100,101283239,830,830,830,830,200
|
|
20240306,102000,101117239,830,830,830,830,3
|
|
20240306,101900,101114749,830,830,830,830,643
|
|
20240306,101800,100581059,831,830,832,830,248
|
|
20240306,101700,100375123,832,830,832,830,1341
|
|
20240306,101600,99261770,830,830,830,830,1179
|
|
20240306,101500,98283200,830,830,831,830,3830
|
|
20240306,101400,95103470,831,829,831,829,4102
|
|
20240306,101300,91698814,830,828,830,827,1350
|
|
20240306,101200,90578546,830,828,830,826,310
|
|
20240306,101100,90321460,830,827,830,827,976
|
|
20240306,101000,89512403,828,828,828,828,0
|
|
20240306,100900,89512403,828,828,828,828,0
|
|
20240306,100800,89512403,828,828,828,828,3
|
|
20240306,100700,89509919,829,828,829,828,49
|
|
20240306,100600,89469325,829,828,829,827,35
|
|
20240306,100500,89440366,829,827,829,826,677
|
|
20240306,100400,88879929,828,826,828,825,60
|
|
20240306,100300,88830379,828,826,828,826,1100
|
|
20240306,100200,87921189,824,825,826,824,90
|
|
20240306,100100,87846961,826,826,826,826,0
|
|
20240306,100000,87846961,826,826,826,826,0
|
|
20240306,095900,87846961,826,817,826,815,138
|
|
20240306,095800,87734333,826,826,826,826,2
|
|
20240306,095700,87732681,827,824,827,824,50
|
|
20240306,095600,87691425,817,817,817,817,1
|
|
20240306,095500,87690608,827,817,827,811,509
|
|
20240306,095400,87274731,827,825,827,819,141
|
|
20240306,095300,87158307,825,816,825,811,376
|
|
20240306,095200,86851472,816,816,816,816,1
|
|
20240306,095100,86850656,812,824,825,812,1331
|
|
20240306,095000,85767885,824,816,824,816,64
|
|
20240306,094900,85715355,816,818,818,816,502
|
|
20240306,094800,85304722,819,819,819,819,0
|
|
20240306,094700,85304722,819,829,829,819,4
|
|
20240306,094600,85301424,821,824,831,821,1429
|
|
20240306,094500,84123333,818,818,818,818,1
|
|
20240306,094400,84122515,819,819,819,819,1
|
|
20240306,094300,84121696,821,822,832,821,23
|
|
20240306,094200,84102755,821,824,834,807,4151
|
|
20240306,094100,80665943,825,823,825,815,10503
|
|
20240306,094000,72008928,824,821,824,813,1534
|
|
20240306,093900,70747092,823,821,823,821,530
|
|
20240306,093800,70311445,815,820,823,815,536
|
|
20240306,093700,69871926,812,812,812,812,0
|
|
20240306,093600,69871926,812,812,812,812,0
|
|
20240306,093500,69871926,812,812,812,812,0
|
|
20240306,093400,69871926,812,812,812,812,0
|
|
20240306,093300,69871926,812,815,815,812,3
|
|
20240306,093200,69869486,824,823,824,815,809
|
|
20240306,093100,69210077,823,817,823,817,7
|
|
20240306,093000,69204328,808,813,813,808,47
|
|
20240306,092900,69166133,815,815,815,815,1
|
|
20240306,092800,69165318,824,813,824,812,9079
|
|
20240306,092700,61750592,807,807,807,807,0
|
|
20240306,092600,61750592,807,807,807,807,0
|
|
20240306,092500,61750592,807,807,807,807,0
|
|
20240306,092400,61750592,807,807,807,807,181
|
|
20240306,092300,61604525,813,813,814,813,6000
|
|
20240306,092200,56721530,805,805,805,805,0
|
|
20240306,092100,56721530,805,805,805,805,1
|
|
20240306,092000,56720725,814,806,814,806,12
|
|
20240306,091900,56710989,807,807,807,807,0
|
|
20240306,091800,56710989,807,807,807,807,1
|
|
20240306,091700,56710182,809,804,817,804,8561
|
|
20240306,091600,49781211,803,803,803,803,2001
|
|
20240306,091500,48174408,797,797,797,797,0
|
|
20240306,091400,48174408,797,798,798,797,176
|
|
20240306,091300,48033961,793,803,803,793,10004
|
|
20240306,091200,40068159,802,801,805,801,2475
|
|
20240306,091100,38075819,801,800,801,800,1754
|
|
20240306,091000,36670950,800,797,800,797,209
|
|
20240306,090900,36503753,798,806,806,790,21308
|
|
20240306,090800,19517404,811,809,811,809,110
|
|
20240306,090700,19428196,800,811,811,800,20192
|
|
20240306,090600,3222837,818,818,818,818,0
|
|
20240306,090500,3222837,818,818,818,818,0
|
|
20240306,090400,3222837,818,817,818,817,100
|
|
20240306,090300,3141039,809,809,809,809,0
|
|
20240306,090200,3141039,809,812,815,805,2003
|
|
20240306,090100,1520370,810,810,810,810,0
|
|
20240306,090000,1520370,810,810,810,810,1877
|