675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,201200,555199049,808,808,808,808,7226
|
|
20240311,201100,555199049,808,808,808,808,0
|
|
20240311,201000,555199049,808,808,808,808,0
|
|
20240311,200900,555199049,808,808,808,808,0
|
|
20240311,200800,555199049,808,808,808,808,0
|
|
20240311,200700,555199049,808,808,808,808,0
|
|
20240311,200600,555199049,808,808,808,808,0
|
|
20240311,200500,555199049,808,808,808,808,0
|
|
20240311,200400,555199049,808,808,808,808,0
|
|
20240311,200300,555199049,808,808,808,808,0
|
|
20240311,200200,555199049,808,808,808,808,0
|
|
20240311,200100,555199049,808,808,808,808,0
|
|
20240311,200000,555199049,808,808,808,808,0
|
|
20240311,195900,555199049,808,808,808,808,0
|
|
20240311,195800,555199049,808,808,808,808,0
|
|
20240311,195700,555199049,808,808,808,808,0
|
|
20240311,195600,555199049,808,808,808,808,0
|
|
20240311,195500,555199049,808,808,808,808,0
|
|
20240311,195400,555199049,808,808,808,808,0
|
|
20240311,195300,555199049,808,808,808,808,0
|
|
20240311,195200,555199049,808,808,808,808,0
|
|
20240311,195100,555199049,808,808,808,808,0
|
|
20240311,195000,555199049,808,808,808,808,0
|
|
20240311,194900,555199049,808,808,808,808,0
|
|
20240311,194800,555199049,808,808,808,808,0
|
|
20240311,194700,555199049,808,808,808,808,0
|
|
20240311,194600,555199049,808,808,808,808,0
|
|
20240311,194500,555199049,808,808,808,808,0
|
|
20240311,194400,555199049,808,808,808,808,0
|
|
20240311,194300,555199049,808,808,808,808,0
|
|
20240311,194200,555199049,808,808,808,808,7226
|
|
20240311,194100,555199049,808,808,808,808,0
|
|
20240311,194000,555199049,808,808,808,808,0
|
|
20240311,193900,555199049,808,808,808,808,0
|
|
20240311,193800,555199049,808,808,808,808,0
|
|
20240311,193700,555199049,808,808,808,808,0
|
|
20240311,193600,555199049,808,808,808,808,0
|
|
20240311,193500,555199049,808,808,808,808,0
|
|
20240311,193400,555199049,808,808,808,808,0
|
|
20240311,193300,555199049,808,808,808,808,0
|
|
20240311,193200,555199049,808,808,808,808,0
|
|
20240311,193100,555199049,808,808,808,808,0
|
|
20240311,193000,555199049,808,808,808,808,0
|
|
20240311,192900,555199049,808,808,808,808,0
|
|
20240311,192800,555199049,808,808,808,808,0
|
|
20240311,192700,555199049,808,808,808,808,0
|
|
20240311,192600,555199049,808,808,808,808,0
|
|
20240311,192500,555199049,808,808,808,808,0
|
|
20240311,192400,555199049,808,808,808,808,0
|
|
20240311,192300,555199049,808,808,808,808,0
|
|
20240311,192200,555199049,808,808,808,808,0
|
|
20240311,192100,555199049,808,808,808,808,0
|
|
20240311,192000,555199049,808,808,808,808,0
|
|
20240311,191900,555199049,808,808,808,808,0
|
|
20240311,191800,555199049,808,808,808,808,0
|
|
20240311,191700,555199049,808,808,808,808,0
|
|
20240311,191600,555199049,808,808,808,808,0
|
|
20240311,191500,555199049,808,808,808,808,0
|
|
20240311,191400,555199049,808,808,808,808,0
|
|
20240311,191300,555199049,808,808,808,808,0
|
|
20240311,191200,555199049,808,808,808,808,7226
|
|
20240311,191100,555199049,808,808,808,808,0
|
|
20240311,191000,555199049,808,808,808,808,0
|
|
20240311,190900,555199049,808,808,808,808,0
|
|
20240311,190800,555199049,808,808,808,808,0
|
|
20240311,190700,555199049,808,808,808,808,0
|
|
20240311,190600,555199049,808,808,808,808,0
|
|
20240311,190500,555199049,808,808,808,808,0
|
|
20240311,190400,555199049,808,808,808,808,0
|
|
20240311,190300,555199049,808,808,808,808,0
|
|
20240311,190200,555199049,808,808,808,808,0
|
|
20240311,190100,555199049,808,808,808,808,0
|
|
20240311,190000,555199049,808,808,808,808,0
|
|
20240311,185900,555199049,808,808,808,808,0
|
|
20240311,185800,555199049,808,808,808,808,0
|
|
20240311,185700,555199049,808,808,808,808,0
|
|
20240311,185600,555199049,808,808,808,808,0
|
|
20240311,185500,555199049,808,808,808,808,0
|
|
20240311,185400,555199049,808,808,808,808,0
|
|
20240311,185300,555199049,808,808,808,808,0
|
|
20240311,185200,555199049,808,808,808,808,0
|
|
20240311,185100,555199049,808,808,808,808,0
|
|
20240311,185000,555199049,808,808,808,808,0
|
|
20240311,184900,555199049,808,808,808,808,0
|
|
20240311,184800,555199049,808,808,808,808,0
|
|
20240311,184700,555199049,808,808,808,808,0
|
|
20240311,184600,555199049,808,808,808,808,0
|
|
20240311,184500,555199049,808,808,808,808,0
|
|
20240311,184400,555199049,808,808,808,808,0
|
|
20240311,184300,555199049,808,808,808,808,0
|
|
20240311,184200,555199049,808,808,808,808,7226
|
|
20240311,184100,555199049,808,808,808,808,0
|
|
20240311,184000,555199049,808,808,808,808,0
|
|
20240311,183900,555199049,808,808,808,808,0
|
|
20240311,183800,555199049,808,808,808,808,0
|
|
20240311,183700,555199049,808,808,808,808,0
|
|
20240311,183600,555199049,808,808,808,808,0
|
|
20240311,183500,555199049,808,808,808,808,0
|
|
20240311,183400,555199049,808,808,808,808,0
|
|
20240311,183300,555199049,808,808,808,808,0
|
|
20240311,183200,555199049,808,808,808,808,0
|
|
20240311,183100,555199049,808,808,808,808,0
|
|
20240311,183000,555199049,808,808,808,808,0
|
|
20240311,182900,555199049,808,808,808,808,0
|
|
20240311,182800,555199049,808,808,808,808,0
|
|
20240311,182700,555199049,808,808,808,808,0
|
|
20240311,182600,555199049,808,808,808,808,0
|
|
20240311,182500,555199049,808,808,808,808,0
|
|
20240311,182400,555199049,808,808,808,808,0
|
|
20240311,182300,555199049,808,808,808,808,0
|
|
20240311,182200,555199049,808,808,808,808,0
|
|
20240311,182100,555199049,808,808,808,808,0
|
|
20240311,182000,555199049,808,808,808,808,0
|
|
20240311,181900,555199049,808,808,808,808,0
|
|
20240311,181800,555199049,808,808,808,808,0
|
|
20240311,181700,555199049,808,808,808,808,0
|
|
20240311,181600,555199049,808,808,808,808,0
|
|
20240311,181500,555199049,808,808,808,808,0
|
|
20240311,181400,555199049,808,808,808,808,0
|
|
20240311,181300,555199049,808,808,808,808,0
|
|
20240311,181200,555199049,808,808,808,808,7226
|
|
20240311,181100,555199049,808,808,808,808,0
|
|
20240311,181000,555199049,808,808,808,808,0
|
|
20240311,180900,555199049,808,808,808,808,0
|
|
20240311,180800,555199049,808,808,808,808,0
|
|
20240311,180700,555199049,808,808,808,808,0
|
|
20240311,180600,555199049,808,808,808,808,0
|
|
20240311,180500,555199049,808,808,808,808,0
|
|
20240311,180400,555199049,808,808,808,808,0
|
|
20240311,180300,555199049,808,808,808,808,0
|
|
20240311,180200,555199049,808,808,808,808,0
|
|
20240311,180100,555199049,808,808,808,808,0
|
|
20240311,180000,555199049,808,808,808,808,0
|
|
20240311,175900,555199049,808,808,808,808,0
|
|
20240311,175800,555199049,808,808,808,808,0
|
|
20240311,175700,555199049,808,808,808,808,0
|
|
20240311,175600,555199049,808,808,808,808,0
|
|
20240311,175500,555199049,808,808,808,808,0
|
|
20240311,175400,555199049,808,808,808,808,0
|
|
20240311,175300,555199049,808,808,808,808,0
|
|
20240311,175200,555199049,808,808,808,808,0
|
|
20240311,175100,555199049,808,808,808,808,0
|
|
20240311,175000,555199049,808,808,808,808,0
|
|
20240311,174900,555199049,808,808,808,808,0
|
|
20240311,174800,555199049,808,808,808,808,0
|
|
20240311,174700,555199049,808,808,808,808,0
|
|
20240311,174600,555199049,808,808,808,808,0
|
|
20240311,174500,555199049,808,808,808,808,0
|
|
20240311,174400,555199049,808,808,808,808,0
|
|
20240311,174300,555199049,808,808,808,808,0
|
|
20240311,174200,555199049,808,808,808,808,7226
|
|
20240311,174100,555199049,808,808,808,808,0
|
|
20240311,174000,555199049,808,808,808,808,0
|
|
20240311,173900,555199049,808,808,808,808,0
|
|
20240311,173800,555199049,808,808,808,808,0
|
|
20240311,173700,555199049,808,808,808,808,0
|
|
20240311,173600,555199049,808,808,808,808,0
|
|
20240311,173500,555199049,808,808,808,808,0
|
|
20240311,173400,555199049,808,808,808,808,0
|
|
20240311,173300,555199049,808,808,808,808,0
|
|
20240311,173200,555199049,808,808,808,808,0
|
|
20240311,173100,555199049,808,808,808,808,0
|
|
20240311,173000,555199049,808,808,808,808,0
|
|
20240311,172900,555199049,808,808,808,808,0
|
|
20240311,172800,555199049,808,808,808,808,0
|
|
20240311,172700,555199049,808,808,808,808,0
|
|
20240311,172600,555199049,808,808,808,808,0
|
|
20240311,172500,555199049,808,808,808,808,0
|
|
20240311,172400,555199049,808,808,808,808,0
|
|
20240311,172300,555199049,808,808,808,808,0
|
|
20240311,172200,555199049,808,808,808,808,0
|
|
20240311,172100,555199049,808,808,808,808,0
|
|
20240311,172000,555199049,808,808,808,808,0
|
|
20240311,171900,555199049,808,808,808,808,0
|
|
20240311,171800,555199049,808,808,808,808,0
|
|
20240311,171700,555199049,808,808,808,808,0
|
|
20240311,171600,555199049,808,808,808,808,0
|
|
20240311,171500,555199049,808,808,808,808,0
|
|
20240311,171400,555199049,808,808,808,808,0
|
|
20240311,171300,555199049,808,808,808,808,0
|
|
20240311,171200,555199049,808,808,808,808,7226
|
|
20240311,171100,555199049,808,808,808,808,0
|
|
20240311,171000,555199049,808,808,808,808,0
|
|
20240311,170900,555199049,808,808,808,808,0
|
|
20240311,170800,555199049,808,808,808,808,0
|
|
20240311,170700,555199049,808,808,808,808,0
|
|
20240311,170600,555199049,808,808,808,808,0
|
|
20240311,170500,555199049,808,808,808,808,0
|
|
20240311,170400,555199049,808,808,808,808,0
|
|
20240311,170300,555199049,808,808,808,808,0
|
|
20240311,170200,555199049,808,808,808,808,0
|
|
20240311,170100,555199049,808,808,808,808,0
|
|
20240311,170000,555199049,808,808,808,808,0
|
|
20240311,165900,555199049,808,808,808,808,0
|
|
20240311,165800,555199049,808,808,808,808,0
|
|
20240311,165700,555199049,808,808,808,808,0
|
|
20240311,165600,555199049,808,808,808,808,0
|
|
20240311,165500,555199049,808,808,808,808,0
|
|
20240311,165400,555199049,808,808,808,808,0
|
|
20240311,165300,555199049,808,808,808,808,0
|
|
20240311,165200,555199049,808,808,808,808,0
|
|
20240311,165100,555199049,808,808,808,808,0
|
|
20240311,165000,555199049,808,808,808,808,0
|
|
20240311,164900,555199049,808,808,808,808,0
|
|
20240311,164800,555199049,808,808,808,808,0
|
|
20240311,164700,555199049,808,808,808,808,0
|
|
20240311,164600,555199049,808,808,808,808,0
|
|
20240311,164500,555199049,808,808,808,808,0
|
|
20240311,164400,555199049,808,808,808,808,0
|
|
20240311,164300,555199049,808,808,808,808,0
|
|
20240311,164200,555199049,808,808,808,808,7226
|
|
20240311,164100,555199049,808,808,808,808,0
|
|
20240311,164000,555199049,808,808,808,808,0
|
|
20240311,163900,555199049,808,808,808,808,0
|
|
20240311,163800,555199049,808,808,808,808,0
|
|
20240311,163700,555199049,808,808,808,808,0
|
|
20240311,163600,555199049,808,808,808,808,0
|
|
20240311,163500,555199049,808,808,808,808,0
|
|
20240311,163400,555199049,808,808,808,808,0
|
|
20240311,163300,555199049,808,808,808,808,0
|
|
20240311,163200,555199049,808,808,808,808,0
|
|
20240311,163100,555199049,808,808,808,808,0
|
|
20240311,163000,555199049,808,808,808,808,0
|
|
20240311,162900,555199049,808,808,808,808,0
|
|
20240311,162800,555199049,808,808,808,808,0
|
|
20240311,162700,555199049,808,808,808,808,0
|
|
20240311,162600,555199049,808,808,808,808,0
|
|
20240311,162500,555199049,808,808,808,808,0
|
|
20240311,162400,555199049,808,808,808,808,0
|
|
20240311,162300,555199049,808,808,808,808,0
|
|
20240311,162200,555199049,808,808,808,808,0
|
|
20240311,162100,555199049,808,808,808,808,0
|
|
20240311,162000,555199049,808,808,808,808,0
|
|
20240311,161900,555199049,808,808,808,808,0
|
|
20240311,161800,555199049,808,808,808,808,0
|
|
20240311,161700,555199049,808,808,808,808,0
|
|
20240311,161600,555199049,808,808,808,808,0
|
|
20240311,161500,555199049,808,808,808,808,0
|
|
20240311,161400,555199049,808,808,808,808,0
|
|
20240311,161300,555199049,808,808,808,808,0
|
|
20240311,161200,555199049,808,808,808,808,7226
|
|
20240311,161100,555199049,808,808,808,808,0
|
|
20240311,161000,555199049,808,808,808,808,0
|
|
20240311,160900,555199049,808,808,808,808,0
|
|
20240311,160800,555199049,808,808,808,808,0
|
|
20240311,160700,555199049,808,808,808,808,0
|
|
20240311,160600,555199049,808,808,808,808,0
|
|
20240311,160500,555199049,808,808,808,808,0
|
|
20240311,160400,555199049,808,808,808,808,0
|
|
20240311,160300,555199049,808,808,808,808,0
|
|
20240311,160200,555199049,808,808,808,808,0
|
|
20240311,160100,555199049,808,808,808,808,0
|
|
20240311,160000,555199049,808,808,808,808,0
|
|
20240311,155900,555199049,808,808,808,808,0
|
|
20240311,155800,555199049,808,808,808,808,0
|
|
20240311,155700,555199049,808,808,808,808,0
|
|
20240311,155600,555199049,808,808,808,808,0
|
|
20240311,155500,555199049,808,808,808,808,0
|
|
20240311,155400,555199049,808,808,808,808,0
|
|
20240311,155300,555199049,808,808,808,808,0
|
|
20240311,155200,555199049,808,808,808,808,0
|
|
20240311,155100,555199049,808,808,808,808,0
|
|
20240311,155000,555199049,808,808,808,808,0
|
|
20240311,154900,555199049,808,808,808,808,0
|
|
20240311,154800,555199049,808,808,808,808,0
|
|
20240311,154700,555199049,808,808,808,808,0
|
|
20240311,154600,555199049,808,808,808,808,0
|
|
20240311,154500,555199049,808,808,808,808,0
|
|
20240311,154400,555199049,808,808,808,808,0
|
|
20240311,154300,555199049,808,808,808,808,0
|
|
20240311,154200,555199049,808,808,808,808,7226
|
|
20240311,154100,555199049,808,808,808,808,0
|
|
20240311,154000,555199049,808,808,808,808,0
|
|
20240311,153900,555199049,808,808,808,808,0
|
|
20240311,153800,555199049,808,808,808,808,0
|
|
20240311,153700,555199049,808,808,808,808,0
|
|
20240311,153600,555199049,808,808,808,808,0
|
|
20240311,153500,555199049,808,808,808,808,0
|
|
20240311,153400,555199049,808,808,808,808,0
|
|
20240311,153300,555199049,808,808,808,808,0
|
|
20240311,153200,555199049,808,808,808,808,0
|
|
20240311,153100,555199049,808,808,808,808,0
|
|
20240311,153000,555199049,808,808,808,808,7226
|
|
20240311,152900,549360441,810,810,810,810,0
|
|
20240311,152800,549360441,810,810,810,810,0
|
|
20240311,152700,549360441,810,810,810,810,0
|
|
20240311,152600,549360441,810,810,810,810,0
|
|
20240311,152500,549360441,810,810,810,810,0
|
|
20240311,152400,549360441,810,810,810,810,0
|
|
20240311,152300,549360441,810,810,810,810,0
|
|
20240311,152200,549360441,810,810,810,810,0
|
|
20240311,152100,549360441,810,810,810,810,0
|
|
20240311,152000,549360441,810,810,810,810,0
|
|
20240311,151900,549360441,810,812,812,800,50103
|
|
20240311,151800,509104478,805,810,812,805,52477
|
|
20240311,151700,466839334,812,810,812,810,73
|
|
20240311,151600,466780184,810,810,810,810,5
|
|
20240311,151500,466776134,808,810,810,808,6056
|
|
20240311,151400,461878561,809,810,810,809,60638
|
|
20240311,151300,412821010,813,813,813,813,200
|
|
20240311,151200,412658410,810,811,811,810,1035
|
|
20240311,151100,411820025,810,811,811,810,1055
|
|
20240311,151000,410964535,810,808,810,807,4784
|
|
20240311,150900,407092305,809,813,813,809,68428
|
|
20240311,150800,351716497,812,813,816,812,15
|
|
20240311,150700,351704270,810,810,810,810,0
|
|
20240311,150600,351704270,810,816,816,810,64276
|
|
20240311,150500,299484902,815,815,815,815,0
|
|
20240311,150400,299484902,815,817,817,814,31936
|
|
20240311,150300,273445091,817,818,818,817,10144
|
|
20240311,150200,265157299,817,819,819,817,9948
|
|
20240311,150100,257019744,819,819,819,819,31
|
|
20240311,150000,256994355,819,819,819,819,9486
|
|
20240311,145900,249225321,819,819,819,819,404
|
|
20240311,145800,248894445,818,821,821,818,10360
|
|
20240311,145700,240409745,818,818,818,818,0
|
|
20240311,145600,240409745,818,818,818,818,5974
|
|
20240311,145500,235523013,818,819,819,818,22891
|
|
20240311,145400,216789310,819,819,819,819,1284
|
|
20240311,145300,215737714,819,819,819,819,117
|
|
20240311,145200,215641891,819,820,820,819,20755
|
|
20240311,145100,198642871,824,824,824,824,0
|
|
20240311,145000,198642871,824,824,824,824,0
|
|
20240311,144900,198642871,824,824,824,824,0
|
|
20240311,144800,198642871,824,824,824,824,0
|
|
20240311,144700,198642871,824,824,824,824,0
|
|
20240311,144600,198642871,824,824,824,824,0
|
|
20240311,144500,198642871,824,824,824,824,0
|
|
20240311,144400,198642871,824,824,824,824,0
|
|
20240311,144300,198642871,824,824,824,824,0
|
|
20240311,144200,198642871,824,824,824,824,0
|
|
20240311,144100,198642871,824,824,824,824,0
|
|
20240311,144000,198642871,824,820,824,820,210
|
|
20240311,143900,198470431,821,821,821,821,46
|
|
20240311,143800,198432665,821,821,821,821,0
|
|
20240311,143700,198432665,821,821,821,821,0
|
|
20240311,143600,198432665,821,821,821,821,0
|
|
20240311,143500,198432665,821,821,821,821,4
|
|
20240311,143400,198429381,822,822,822,822,0
|
|
20240311,143300,198429381,822,822,822,822,0
|
|
20240311,143200,198429381,822,822,822,822,6
|
|
20240311,143100,198424449,822,822,822,822,11
|
|
20240311,143000,198415407,824,824,824,824,0
|
|
20240311,142900,198415407,824,824,824,824,231
|
|
20240311,142800,198225063,824,824,824,824,101
|
|
20240311,142700,198141839,824,824,824,824,0
|
|
20240311,142600,198141839,824,824,824,824,150
|
|
20240311,142500,198018239,823,823,823,823,52
|
|
20240311,142400,197975443,823,823,823,823,300
|
|
20240311,142300,197728543,820,820,820,820,1
|
|
20240311,142200,197727723,823,823,823,823,22
|
|
20240311,142100,197709617,821,822,822,821,522
|
|
20240311,142000,197280771,822,822,822,822,81
|
|
20240311,141900,197214189,820,820,820,820,0
|
|
20240311,141800,197214189,820,820,821,819,30212
|
|
20240311,141700,172440533,819,820,820,819,1337
|
|
20240311,141600,171345294,820,820,820,820,3717
|
|
20240311,141500,168297354,820,818,820,818,8791
|
|
20240311,141400,161105952,817,821,821,817,4886
|
|
20240311,141300,157109835,821,821,821,821,0
|
|
20240311,141200,157109835,821,821,821,821,0
|
|
20240311,141100,157109835,821,820,821,819,32
|
|
20240311,141000,157083622,819,819,819,819,0
|
|
20240311,140900,157083622,819,819,819,819,0
|
|
20240311,140800,157083622,819,819,819,819,0
|
|
20240311,140700,157083622,819,822,822,819,11806
|
|
20240311,140600,147403397,821,821,821,821,0
|
|
20240311,140500,147403397,821,822,822,821,2
|
|
20240311,140400,147401754,824,824,824,824,644
|
|
20240311,140300,146871098,824,824,824,824,0
|
|
20240311,140200,146871098,824,824,824,824,5
|
|
20240311,140100,146866978,821,821,821,821,0
|
|
20240311,140000,146866978,821,822,822,821,600
|
|
20240311,135900,146374367,827,827,827,827,0
|
|
20240311,135800,146374367,827,827,827,827,101
|
|
20240311,135700,146290840,825,825,825,825,0
|
|
20240311,135600,146290840,825,825,825,825,0
|
|
20240311,135500,146290840,825,825,825,825,0
|
|
20240311,135400,146290840,825,825,825,825,0
|
|
20240311,135300,146290840,825,825,825,825,0
|
|
20240311,135200,146290840,825,825,825,825,0
|
|
20240311,135100,146290840,825,825,825,825,0
|
|
20240311,135000,146290840,825,825,825,825,0
|
|
20240311,134900,146290840,825,823,825,823,28
|
|
20240311,134800,146267754,827,826,827,826,2
|
|
20240311,134700,146266101,824,827,827,824,160
|
|
20240311,134600,146133811,827,827,827,827,6
|
|
20240311,134500,146128849,828,828,828,828,0
|
|
20240311,134400,146128849,828,828,828,828,0
|
|
20240311,134300,146128849,828,823,828,823,853
|
|
20240311,134200,145423978,820,820,820,820,0
|
|
20240311,134100,145423978,820,823,823,820,8335
|
|
20240311,134000,138587849,825,825,825,825,0
|
|
20240311,133900,138587849,825,825,825,825,0
|
|
20240311,133800,138587849,825,825,825,825,0
|
|
20240311,133700,138587849,825,825,825,825,0
|
|
20240311,133600,138587849,825,825,825,825,0
|
|
20240311,133500,138587849,825,825,825,825,0
|
|
20240311,133400,138587849,825,825,825,825,0
|
|
20240311,133300,138587849,825,825,825,825,0
|
|
20240311,133200,138587849,825,825,825,825,405
|
|
20240311,133100,138253724,820,825,825,820,35000
|
|
20240311,133000,109528109,826,830,830,826,6769
|
|
20240311,132900,103930405,831,831,831,831,100
|
|
20240311,132800,103847305,829,829,829,829,0
|
|
20240311,132700,103847305,829,829,829,829,0
|
|
20240311,132600,103847305,829,829,829,829,0
|
|
20240311,132500,103847305,829,829,829,829,0
|
|
20240311,132400,103847305,829,829,829,829,3
|
|
20240311,132300,103844818,829,829,829,829,0
|
|
20240311,132200,103844818,829,829,829,829,2
|
|
20240311,132100,103843160,829,829,829,829,0
|
|
20240311,132000,103843160,829,829,829,829,0
|
|
20240311,131900,103843160,829,829,829,829,0
|
|
20240311,131800,103843160,829,829,829,829,0
|
|
20240311,131700,103843160,829,829,829,829,0
|
|
20240311,131600,103843160,829,829,829,829,0
|
|
20240311,131500,103843160,829,829,829,829,0
|
|
20240311,131400,103843160,829,829,829,829,0
|
|
20240311,131300,103843160,829,829,829,829,0
|
|
20240311,131200,103843160,829,829,829,829,0
|
|
20240311,131100,103843160,829,829,829,829,0
|
|
20240311,131000,103843160,829,829,829,829,0
|
|
20240311,130900,103843160,829,829,829,829,0
|
|
20240311,130800,103843160,829,829,829,829,0
|
|
20240311,130700,103843160,829,829,829,829,0
|
|
20240311,130600,103843160,829,829,829,829,1
|
|
20240311,130500,103842331,830,830,830,830,8
|
|
20240311,130400,103835691,831,831,831,831,0
|
|
20240311,130300,103835691,831,831,831,831,0
|
|
20240311,130200,103835691,831,831,831,831,0
|
|
20240311,130100,103835691,831,831,831,831,0
|
|
20240311,130000,103835691,831,831,831,831,12
|
|
20240311,125900,103825719,829,829,829,829,238
|
|
20240311,125800,103628417,831,831,831,831,0
|
|
20240311,125700,103628417,831,831,831,831,0
|
|
20240311,125600,103628417,831,831,831,831,12
|
|
20240311,125500,103618445,833,833,833,833,4
|
|
20240311,125400,103615113,833,833,833,833,0
|
|
20240311,125300,103615113,833,833,833,833,0
|
|
20240311,125200,103615113,833,833,833,833,0
|
|
20240311,125100,103615113,833,833,833,833,12
|
|
20240311,125000,103605117,835,835,835,835,0
|
|
20240311,124900,103605117,835,835,835,835,500
|
|
20240311,124800,103187617,831,831,831,831,0
|
|
20240311,124700,103187617,831,831,831,831,0
|
|
20240311,124600,103187617,831,831,831,831,26
|
|
20240311,124500,103166011,832,832,832,832,12
|
|
20240311,124400,103156027,831,831,831,831,0
|
|
20240311,124300,103156027,831,831,831,831,0
|
|
20240311,124200,103156027,831,831,831,831,0
|
|
20240311,124100,103156027,831,831,831,831,0
|
|
20240311,124000,103156027,831,831,831,831,0
|
|
20240311,123900,103156027,831,831,831,831,0
|
|
20240311,123800,103156027,831,831,831,831,0
|
|
20240311,123700,103156027,831,831,831,831,0
|
|
20240311,123600,103156027,831,830,831,830,3
|
|
20240311,123500,103153536,834,834,834,834,0
|
|
20240311,123400,103153536,834,834,834,834,0
|
|
20240311,123300,103153536,834,833,834,829,676
|
|
20240311,123200,102590564,834,834,834,834,0
|
|
20240311,123100,102590564,834,834,834,834,0
|
|
20240311,123000,102590564,834,834,834,834,1
|
|
20240311,122900,102589730,834,831,834,831,502
|
|
20240311,122800,102171068,834,834,834,834,0
|
|
20240311,122700,102171068,834,834,834,834,0
|
|
20240311,122600,102171068,834,834,834,834,0
|
|
20240311,122500,102171068,834,834,834,834,1
|
|
20240311,122400,102170234,829,831,831,829,500
|
|
20240311,122300,101755700,830,830,830,830,0
|
|
20240311,122200,101755700,830,835,835,830,7
|
|
20240311,122100,101749865,833,833,833,833,0
|
|
20240311,122000,101749865,833,833,833,833,2
|
|
20240311,121900,101748199,830,830,830,830,2
|
|
20240311,121800,101746539,835,834,835,831,10013
|
|
20240311,121700,93422705,834,834,834,834,0
|
|
20240311,121600,93422705,834,835,835,834,798
|
|
20240311,121500,92757081,836,836,836,836,0
|
|
20240311,121400,92757081,836,836,836,836,11
|
|
20240311,121300,92747885,837,837,837,837,0
|
|
20240311,121200,92747885,837,837,837,837,0
|
|
20240311,121100,92747885,837,837,837,837,13
|
|
20240311,121000,92737004,836,836,836,836,2
|
|
20240311,120900,92735332,840,840,840,840,0
|
|
20240311,120800,92735332,840,840,840,840,0
|
|
20240311,120700,92735332,840,840,840,840,2
|
|
20240311,120600,92733652,835,835,835,835,0
|
|
20240311,120500,92733652,835,835,835,835,0
|
|
20240311,120400,92733652,835,837,837,835,2900
|
|
20240311,120300,90312100,836,836,836,836,1000
|
|
20240311,120200,89476100,836,836,836,836,0
|
|
20240311,120100,89476100,836,836,836,836,0
|
|
20240311,120000,89476100,836,836,836,836,13
|
|
20240311,115900,89465232,838,837,838,837,588
|
|
20240311,115800,88972588,837,837,837,837,0
|
|
20240311,115700,88972588,837,838,838,837,38
|
|
20240311,115600,88940746,837,837,837,837,0
|
|
20240311,115500,88940746,837,837,837,837,2
|
|
20240311,115400,88939072,836,836,836,836,0
|
|
20240311,115300,88939072,836,836,836,836,0
|
|
20240311,115200,88939072,836,836,836,836,0
|
|
20240311,115100,88939072,836,836,836,836,0
|
|
20240311,115000,88939072,836,836,836,836,0
|
|
20240311,114900,88939072,836,837,837,836,1129
|
|
20240311,114800,87994101,838,839,839,838,166
|
|
20240311,114700,87854977,840,840,840,840,0
|
|
20240311,114600,87854977,840,840,840,840,0
|
|
20240311,114500,87854977,840,840,840,840,0
|
|
20240311,114400,87854977,840,840,840,840,0
|
|
20240311,114300,87854977,840,840,840,840,0
|
|
20240311,114200,87854977,840,840,840,840,0
|
|
20240311,114100,87854977,840,840,840,840,12
|
|
20240311,114000,87844897,839,839,839,839,0
|
|
20240311,113900,87844897,839,839,839,839,0
|
|
20240311,113800,87844897,839,839,839,839,0
|
|
20240311,113700,87844897,839,839,839,839,0
|
|
20240311,113600,87844897,839,841,841,839,72
|
|
20240311,113500,87784369,838,838,838,838,0
|
|
20240311,113400,87784369,838,838,838,838,0
|
|
20240311,113300,87784369,838,838,838,838,0
|
|
20240311,113200,87784369,838,838,838,838,0
|
|
20240311,113100,87784369,838,838,838,838,0
|
|
20240311,113000,87784369,838,838,838,838,0
|
|
20240311,112900,87784369,838,838,838,838,0
|
|
20240311,112800,87784369,838,838,838,838,0
|
|
20240311,112700,87784369,838,838,838,838,0
|
|
20240311,112600,87784369,838,838,838,838,0
|
|
20240311,112500,87784369,838,838,838,838,12
|
|
20240311,112400,87774313,838,838,838,838,0
|
|
20240311,112300,87774313,838,838,838,838,0
|
|
20240311,112200,87774313,838,838,838,838,0
|
|
20240311,112100,87774313,838,838,838,838,0
|
|
20240311,112000,87774313,838,838,838,838,10
|
|
20240311,111900,87765933,838,838,838,838,0
|
|
20240311,111800,87765933,838,838,838,838,39
|
|
20240311,111700,87733251,839,839,839,839,0
|
|
20240311,111600,87733251,839,839,839,839,13
|
|
20240311,111500,87722344,838,838,838,838,0
|
|
20240311,111400,87722344,838,839,839,838,1000
|
|
20240311,111300,86884333,839,839,839,839,0
|
|
20240311,111200,86884333,839,839,839,839,0
|
|
20240311,111100,86884333,839,840,840,839,28
|
|
20240311,111000,86860828,839,839,839,839,0
|
|
20240311,110900,86860828,839,839,839,839,0
|
|
20240311,110800,86860828,839,839,839,839,0
|
|
20240311,110700,86860828,839,839,839,839,0
|
|
20240311,110600,86860828,839,839,839,839,0
|
|
20240311,110500,86860828,839,839,839,839,0
|
|
20240311,110400,86860828,839,839,839,839,0
|
|
20240311,110300,86860828,839,839,839,839,0
|
|
20240311,110200,86860828,839,839,839,839,2099
|
|
20240311,110100,85099767,840,840,840,840,308
|
|
20240311,110000,84841047,840,840,840,840,3000
|
|
20240311,105900,82321047,842,842,842,842,0
|
|
20240311,105800,82321047,842,842,842,842,12
|
|
20240311,105700,82310943,841,842,842,841,1500
|
|
20240311,105600,81049186,843,843,843,843,14
|
|
20240311,105500,81037384,843,843,843,843,0
|
|
20240311,105400,81037384,843,843,843,843,0
|
|
20240311,105300,81037384,843,843,843,843,0
|
|
20240311,105200,81037384,843,845,845,843,237
|
|
20240311,105100,80837343,843,843,843,842,1000
|
|
20240311,105000,79994843,844,844,844,844,237
|
|
20240311,104900,79794815,843,843,843,843,1
|
|
20240311,104800,79793972,843,842,843,842,36
|
|
20240311,104700,79763625,842,843,843,842,500
|
|
20240311,104600,79342585,844,844,844,844,12
|
|
20240311,104500,79332457,843,844,844,843,1019
|
|
20240311,104400,78473421,845,844,845,844,1502
|
|
20240311,104300,77205732,844,844,844,844,0
|
|
20240311,104200,77205732,844,845,845,844,212
|
|
20240311,104100,77026759,846,845,846,845,1036
|
|
20240311,104000,76151327,845,845,845,845,24
|
|
20240311,103900,76131047,846,846,846,846,0
|
|
20240311,103800,76131047,846,847,847,846,312
|
|
20240311,103700,75866895,847,847,847,847,0
|
|
20240311,103600,75866895,847,847,847,847,0
|
|
20240311,103500,75866895,847,845,847,845,4
|
|
20240311,103400,75863511,845,845,845,845,2
|
|
20240311,103300,75861821,845,845,845,845,0
|
|
20240311,103200,75861821,845,845,845,845,0
|
|
20240311,103100,75861821,845,845,846,845,15
|
|
20240311,103000,75849134,845,846,846,845,512
|
|
20240311,102900,75416482,847,847,847,847,0
|
|
20240311,102800,75416482,847,847,847,847,0
|
|
20240311,102700,75416482,847,847,847,847,1
|
|
20240311,102600,75415635,844,844,844,844,0
|
|
20240311,102500,75415635,844,844,844,844,0
|
|
20240311,102400,75415635,844,844,844,844,0
|
|
20240311,102300,75415635,844,844,844,844,0
|
|
20240311,102200,75415635,844,844,844,844,1
|
|
20240311,102100,75414791,848,844,848,844,501
|
|
20240311,102000,74991943,844,844,844,844,0
|
|
20240311,101900,74991943,844,844,844,844,0
|
|
20240311,101800,74991943,844,844,844,844,1
|
|
20240311,101700,74991099,843,843,843,843,0
|
|
20240311,101600,74991099,843,848,850,843,24
|
|
20240311,101500,74970726,841,846,846,841,2600
|
|
20240311,101400,72776563,853,853,853,853,1
|
|
20240311,101300,72775710,845,852,852,845,3798
|
|
20240311,101200,69551647,852,848,852,848,2409
|
|
20240311,101100,67505047,846,841,846,841,19295
|
|
20240311,101000,51211847,840,840,840,840,10
|
|
20240311,100900,51203447,840,839,840,839,1901
|
|
20240311,100800,49607607,839,839,839,839,0
|
|
20240311,100700,49607607,839,839,839,839,20
|
|
20240311,100600,49590827,840,840,840,840,13
|
|
20240311,100500,49579907,840,840,840,840,10
|
|
20240311,100400,49571507,836,837,837,836,1014
|
|
20240311,100300,48723766,840,840,840,840,186
|
|
20240311,100200,48567526,840,840,840,840,1
|
|
20240311,100100,48566686,838,838,838,838,0
|
|
20240311,100000,48566686,838,838,838,838,12
|
|
20240311,095900,48556630,838,838,838,838,0
|
|
20240311,095800,48556630,838,838,838,838,0
|
|
20240311,095700,48556630,838,837,839,837,2074
|
|
20240311,095600,46819605,836,835,836,835,3099
|
|
20240311,095500,44230940,834,832,834,832,2200
|
|
20240311,095400,42397158,831,831,831,831,969
|
|
20240311,095300,41591919,830,829,830,829,1514
|
|
20240311,095200,40336299,829,829,829,829,570
|
|
20240311,095100,39863769,829,829,829,829,430
|
|
20240311,095000,39507299,827,826,827,826,138
|
|
20240311,094900,39393261,824,825,825,824,29
|
|
20240311,094800,39369364,825,825,825,825,178
|
|
20240311,094700,39222514,826,826,826,826,0
|
|
20240311,094600,39222514,826,826,826,826,12
|
|
20240311,094500,39212602,826,825,826,825,48
|
|
20240311,094400,39172987,825,826,826,825,24
|
|
20240311,094300,39153175,829,827,829,827,25
|
|
20240311,094200,39132452,826,826,826,826,0
|
|
20240311,094100,39132452,826,826,826,826,0
|
|
20240311,094000,39132452,826,826,826,826,12
|
|
20240311,093900,39122540,826,826,826,826,331
|
|
20240311,093800,38849134,826,826,826,826,20
|
|
20240311,093700,38832614,824,825,825,824,126
|
|
20240311,093600,38728668,827,826,830,826,48
|
|
20240311,093500,38688975,827,827,827,827,288
|
|
20240311,093400,38450799,827,827,827,827,1039
|
|
20240311,093300,37591546,828,828,828,828,31
|
|
20240311,093200,37565878,829,829,829,829,0
|
|
20240311,093100,37565878,829,829,829,829,0
|
|
20240311,093000,37565878,829,829,829,829,0
|
|
20240311,092900,37565878,829,829,829,829,0
|
|
20240311,092800,37565878,829,829,829,829,1
|
|
20240311,092700,37565049,829,829,829,829,11
|
|
20240311,092600,37555930,825,825,825,825,0
|
|
20240311,092500,37555930,825,825,825,825,319
|
|
20240311,092400,37292755,826,826,826,826,0
|
|
20240311,092300,37292755,826,826,826,826,4
|
|
20240311,092200,37289451,826,826,826,826,6
|
|
20240311,092100,37284495,827,826,831,826,1221
|
|
20240311,092000,36275888,834,834,834,834,0
|
|
20240311,091900,36275888,834,834,834,834,0
|
|
20240311,091800,36275888,834,834,834,834,1
|
|
20240311,091700,36275054,826,826,826,826,11
|
|
20240311,091600,36265968,834,834,834,834,1
|
|
20240311,091500,36265134,825,827,827,825,562
|
|
20240311,091400,35801031,826,826,826,826,0
|
|
20240311,091300,35801031,826,834,834,826,14271
|
|
20240311,091200,24011658,832,832,832,832,0
|
|
20240311,091100,24011658,832,832,832,832,0
|
|
20240311,091000,24011658,832,834,834,832,101
|
|
20240311,090900,23927518,826,828,828,826,1880
|
|
20240311,090800,22370896,823,827,828,823,2782
|
|
20240311,090700,20076466,821,823,826,821,7076
|
|
20240311,090600,14259874,821,827,827,821,4167
|
|
20240311,090500,10828303,827,828,828,827,320
|
|
20240311,090400,10563661,828,827,828,827,139
|
|
20240311,090300,10448676,827,827,827,827,0
|
|
20240311,090200,10448676,827,829,829,827,1491
|
|
20240311,090100,9213139,828,828,835,828,2899
|
|
20240311,090000,6810820,828,837,837,828,8181
|