674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,201100,104751227,810,810,810,810,1402
|
|
20240313,201000,104751227,810,810,810,810,0
|
|
20240313,200900,104751227,810,810,810,810,0
|
|
20240313,200800,104751227,810,810,810,810,0
|
|
20240313,200700,104751227,810,810,810,810,0
|
|
20240313,200600,104751227,810,810,810,810,0
|
|
20240313,200500,104751227,810,810,810,810,0
|
|
20240313,200400,104751227,810,810,810,810,0
|
|
20240313,200300,104751227,810,810,810,810,0
|
|
20240313,200200,104751227,810,810,810,810,0
|
|
20240313,200100,104751227,810,810,810,810,0
|
|
20240313,200000,104751227,810,810,810,810,0
|
|
20240313,195900,104751227,810,810,810,810,0
|
|
20240313,195800,104751227,810,810,810,810,0
|
|
20240313,195700,104751227,810,810,810,810,0
|
|
20240313,195600,104751227,810,810,810,810,0
|
|
20240313,195500,104751227,810,810,810,810,0
|
|
20240313,195400,104751227,810,810,810,810,0
|
|
20240313,195300,104751227,810,810,810,810,0
|
|
20240313,195200,104751227,810,810,810,810,0
|
|
20240313,195100,104751227,810,810,810,810,0
|
|
20240313,195000,104751227,810,810,810,810,0
|
|
20240313,194900,104751227,810,810,810,810,0
|
|
20240313,194800,104751227,810,810,810,810,0
|
|
20240313,194700,104751227,810,810,810,810,0
|
|
20240313,194600,104751227,810,810,810,810,0
|
|
20240313,194500,104751227,810,810,810,810,0
|
|
20240313,194400,104751227,810,810,810,810,0
|
|
20240313,194300,104751227,810,810,810,810,0
|
|
20240313,194200,104751227,810,810,810,810,0
|
|
20240313,194100,104751227,810,810,810,810,1402
|
|
20240313,194000,104751227,810,810,810,810,0
|
|
20240313,193900,104751227,810,810,810,810,0
|
|
20240313,193800,104751227,810,810,810,810,0
|
|
20240313,193700,104751227,810,810,810,810,0
|
|
20240313,193600,104751227,810,810,810,810,0
|
|
20240313,193500,104751227,810,810,810,810,0
|
|
20240313,193400,104751227,810,810,810,810,0
|
|
20240313,193300,104751227,810,810,810,810,0
|
|
20240313,193200,104751227,810,810,810,810,0
|
|
20240313,193100,104751227,810,810,810,810,0
|
|
20240313,193000,104751227,810,810,810,810,0
|
|
20240313,192900,104751227,810,810,810,810,0
|
|
20240313,192800,104751227,810,810,810,810,0
|
|
20240313,192700,104751227,810,810,810,810,0
|
|
20240313,192600,104751227,810,810,810,810,0
|
|
20240313,192500,104751227,810,810,810,810,0
|
|
20240313,192400,104751227,810,810,810,810,0
|
|
20240313,192300,104751227,810,810,810,810,0
|
|
20240313,192200,104751227,810,810,810,810,0
|
|
20240313,192100,104751227,810,810,810,810,0
|
|
20240313,192000,104751227,810,810,810,810,0
|
|
20240313,191900,104751227,810,810,810,810,0
|
|
20240313,191800,104751227,810,810,810,810,0
|
|
20240313,191700,104751227,810,810,810,810,0
|
|
20240313,191600,104751227,810,810,810,810,0
|
|
20240313,191500,104751227,810,810,810,810,0
|
|
20240313,191400,104751227,810,810,810,810,0
|
|
20240313,191300,104751227,810,810,810,810,0
|
|
20240313,191200,104751227,810,810,810,810,0
|
|
20240313,191100,104751227,810,810,810,810,1402
|
|
20240313,191000,104751227,810,810,810,810,0
|
|
20240313,190900,104751227,810,810,810,810,0
|
|
20240313,190800,104751227,810,810,810,810,0
|
|
20240313,190700,104751227,810,810,810,810,0
|
|
20240313,190600,104751227,810,810,810,810,0
|
|
20240313,190500,104751227,810,810,810,810,0
|
|
20240313,190400,104751227,810,810,810,810,0
|
|
20240313,190300,104751227,810,810,810,810,0
|
|
20240313,190200,104751227,810,810,810,810,0
|
|
20240313,190100,104751227,810,810,810,810,0
|
|
20240313,190000,104751227,810,810,810,810,0
|
|
20240313,185900,104751227,810,810,810,810,0
|
|
20240313,185800,104751227,810,810,810,810,0
|
|
20240313,185700,104751227,810,810,810,810,0
|
|
20240313,185600,104751227,810,810,810,810,0
|
|
20240313,185500,104751227,810,810,810,810,0
|
|
20240313,185400,104751227,810,810,810,810,0
|
|
20240313,185300,104751227,810,810,810,810,0
|
|
20240313,185200,104751227,810,810,810,810,0
|
|
20240313,185100,104751227,810,810,810,810,0
|
|
20240313,185000,104751227,810,810,810,810,0
|
|
20240313,184900,104751227,810,810,810,810,0
|
|
20240313,184800,104751227,810,810,810,810,0
|
|
20240313,184700,104751227,810,810,810,810,0
|
|
20240313,184600,104751227,810,810,810,810,0
|
|
20240313,184500,104751227,810,810,810,810,0
|
|
20240313,184400,104751227,810,810,810,810,0
|
|
20240313,184300,104751227,810,810,810,810,0
|
|
20240313,184200,104751227,810,810,810,810,0
|
|
20240313,184100,104751227,810,810,810,810,1402
|
|
20240313,184000,104751227,810,810,810,810,0
|
|
20240313,183900,104751227,810,810,810,810,0
|
|
20240313,183800,104751227,810,810,810,810,0
|
|
20240313,183700,104751227,810,810,810,810,0
|
|
20240313,183600,104751227,810,810,810,810,0
|
|
20240313,183500,104751227,810,810,810,810,0
|
|
20240313,183400,104751227,810,810,810,810,0
|
|
20240313,183300,104751227,810,810,810,810,0
|
|
20240313,183200,104751227,810,810,810,810,0
|
|
20240313,183100,104751227,810,810,810,810,0
|
|
20240313,183000,104751227,810,810,810,810,0
|
|
20240313,182900,104751227,810,810,810,810,0
|
|
20240313,182800,104751227,810,810,810,810,0
|
|
20240313,182700,104751227,810,810,810,810,0
|
|
20240313,182600,104751227,810,810,810,810,0
|
|
20240313,182500,104751227,810,810,810,810,0
|
|
20240313,182400,104751227,810,810,810,810,0
|
|
20240313,182300,104751227,810,810,810,810,0
|
|
20240313,182200,104751227,810,810,810,810,0
|
|
20240313,182100,104751227,810,810,810,810,0
|
|
20240313,182000,104751227,810,810,810,810,0
|
|
20240313,181900,104751227,810,810,810,810,0
|
|
20240313,181800,104751227,810,810,810,810,0
|
|
20240313,181700,104751227,810,810,810,810,0
|
|
20240313,181600,104751227,810,810,810,810,0
|
|
20240313,181500,104751227,810,810,810,810,0
|
|
20240313,181400,104751227,810,810,810,810,0
|
|
20240313,181300,104751227,810,810,810,810,0
|
|
20240313,181200,104751227,810,810,810,810,0
|
|
20240313,181100,104751227,810,810,810,810,1402
|
|
20240313,181000,104751227,810,810,810,810,0
|
|
20240313,180900,104751227,810,810,810,810,0
|
|
20240313,180800,104751227,810,810,810,810,0
|
|
20240313,180700,104751227,810,810,810,810,0
|
|
20240313,180600,104751227,810,810,810,810,0
|
|
20240313,180500,104751227,810,810,810,810,0
|
|
20240313,180400,104751227,810,810,810,810,0
|
|
20240313,180300,104751227,810,810,810,810,0
|
|
20240313,180200,104751227,810,810,810,810,0
|
|
20240313,180100,104751227,810,810,810,810,0
|
|
20240313,180000,104751227,810,810,810,810,0
|
|
20240313,175900,104751227,810,810,810,810,0
|
|
20240313,175800,104751227,810,810,810,810,0
|
|
20240313,175700,104751227,810,810,810,810,0
|
|
20240313,175600,104751227,810,810,810,810,0
|
|
20240313,175500,104751227,810,810,810,810,0
|
|
20240313,175400,104751227,810,810,810,810,0
|
|
20240313,175300,104751227,810,810,810,810,0
|
|
20240313,175200,104751227,810,810,810,810,0
|
|
20240313,175100,104751227,810,810,810,810,0
|
|
20240313,175000,104751227,810,810,810,810,0
|
|
20240313,174900,104751227,810,810,810,810,0
|
|
20240313,174800,104751227,810,810,810,810,0
|
|
20240313,174700,104751227,810,810,810,810,0
|
|
20240313,174600,104751227,810,810,810,810,0
|
|
20240313,174500,104751227,810,810,810,810,0
|
|
20240313,174400,104751227,810,810,810,810,0
|
|
20240313,174300,104751227,810,810,810,810,0
|
|
20240313,174200,104751227,810,810,810,810,0
|
|
20240313,174100,104751227,810,810,810,810,1402
|
|
20240313,174000,104751227,810,810,810,810,0
|
|
20240313,173900,104751227,810,810,810,810,0
|
|
20240313,173800,104751227,810,810,810,810,0
|
|
20240313,173700,104751227,810,810,810,810,0
|
|
20240313,173600,104751227,810,810,810,810,0
|
|
20240313,173500,104751227,810,810,810,810,0
|
|
20240313,173400,104751227,810,810,810,810,0
|
|
20240313,173300,104751227,810,810,810,810,0
|
|
20240313,173200,104751227,810,810,810,810,0
|
|
20240313,173100,104751227,810,810,810,810,0
|
|
20240313,173000,104751227,810,810,810,810,0
|
|
20240313,172900,104751227,810,810,810,810,0
|
|
20240313,172800,104751227,810,810,810,810,0
|
|
20240313,172700,104751227,810,810,810,810,0
|
|
20240313,172600,104751227,810,810,810,810,0
|
|
20240313,172500,104751227,810,810,810,810,0
|
|
20240313,172400,104751227,810,810,810,810,0
|
|
20240313,172300,104751227,810,810,810,810,0
|
|
20240313,172200,104751227,810,810,810,810,0
|
|
20240313,172100,104751227,810,810,810,810,0
|
|
20240313,172000,104751227,810,810,810,810,0
|
|
20240313,171900,104751227,810,810,810,810,0
|
|
20240313,171800,104751227,810,810,810,810,0
|
|
20240313,171700,104751227,810,810,810,810,0
|
|
20240313,171600,104751227,810,810,810,810,0
|
|
20240313,171500,104751227,810,810,810,810,0
|
|
20240313,171400,104751227,810,810,810,810,0
|
|
20240313,171300,104751227,810,810,810,810,0
|
|
20240313,171200,104751227,810,810,810,810,0
|
|
20240313,171100,104751227,810,810,810,810,1402
|
|
20240313,171000,104751227,810,810,810,810,0
|
|
20240313,170900,104751227,810,810,810,810,0
|
|
20240313,170800,104751227,810,810,810,810,0
|
|
20240313,170700,104751227,810,810,810,810,0
|
|
20240313,170600,104751227,810,810,810,810,0
|
|
20240313,170500,104751227,810,810,810,810,0
|
|
20240313,170400,104751227,810,810,810,810,0
|
|
20240313,170300,104751227,810,810,810,810,0
|
|
20240313,170200,104751227,810,810,810,810,0
|
|
20240313,170100,104751227,810,810,810,810,0
|
|
20240313,170000,104751227,810,810,810,810,0
|
|
20240313,165900,104751227,810,810,810,810,0
|
|
20240313,165800,104751227,810,810,810,810,0
|
|
20240313,165700,104751227,810,810,810,810,0
|
|
20240313,165600,104751227,810,810,810,810,0
|
|
20240313,165500,104751227,810,810,810,810,0
|
|
20240313,165400,104751227,810,810,810,810,0
|
|
20240313,165300,104751227,810,810,810,810,0
|
|
20240313,165200,104751227,810,810,810,810,0
|
|
20240313,165100,104751227,810,810,810,810,0
|
|
20240313,165000,104751227,810,810,810,810,0
|
|
20240313,164900,104751227,810,810,810,810,0
|
|
20240313,164800,104751227,810,810,810,810,0
|
|
20240313,164700,104751227,810,810,810,810,0
|
|
20240313,164600,104751227,810,810,810,810,0
|
|
20240313,164500,104751227,810,810,810,810,0
|
|
20240313,164400,104751227,810,810,810,810,0
|
|
20240313,164300,104751227,810,810,810,810,0
|
|
20240313,164200,104751227,810,810,810,810,0
|
|
20240313,164100,104751227,810,810,810,810,1402
|
|
20240313,164000,104751227,810,810,810,810,0
|
|
20240313,163900,104751227,810,810,810,810,0
|
|
20240313,163800,104751227,810,810,810,810,0
|
|
20240313,163700,104751227,810,810,810,810,0
|
|
20240313,163600,104751227,810,810,810,810,0
|
|
20240313,163500,104751227,810,810,810,810,0
|
|
20240313,163400,104751227,810,810,810,810,0
|
|
20240313,163300,104751227,810,810,810,810,0
|
|
20240313,163200,104751227,810,810,810,810,0
|
|
20240313,163100,104751227,810,810,810,810,0
|
|
20240313,163000,104751227,810,810,810,810,0
|
|
20240313,162900,104751227,810,810,810,810,0
|
|
20240313,162800,104751227,810,810,810,810,0
|
|
20240313,162700,104751227,810,810,810,810,0
|
|
20240313,162600,104751227,810,810,810,810,0
|
|
20240313,162500,104751227,810,810,810,810,0
|
|
20240313,162400,104751227,810,810,810,810,0
|
|
20240313,162300,104751227,810,810,810,810,0
|
|
20240313,162200,104751227,810,810,810,810,0
|
|
20240313,162100,104751227,810,810,810,810,0
|
|
20240313,162000,104751227,810,810,810,810,0
|
|
20240313,161900,104751227,810,810,810,810,0
|
|
20240313,161800,104751227,810,810,810,810,0
|
|
20240313,161700,104751227,810,810,810,810,0
|
|
20240313,161600,104751227,810,810,810,810,0
|
|
20240313,161500,104751227,810,810,810,810,0
|
|
20240313,161400,104751227,810,810,810,810,0
|
|
20240313,161300,104751227,810,810,810,810,0
|
|
20240313,161200,104751227,810,810,810,810,0
|
|
20240313,161100,104751227,810,810,810,810,1402
|
|
20240313,161000,104751227,810,810,810,810,0
|
|
20240313,160900,104751227,810,810,810,810,0
|
|
20240313,160800,104751227,810,810,810,810,0
|
|
20240313,160700,104751227,810,810,810,810,0
|
|
20240313,160600,104751227,810,810,810,810,0
|
|
20240313,160500,104751227,810,810,810,810,0
|
|
20240313,160400,104751227,810,810,810,810,0
|
|
20240313,160300,104751227,810,810,810,810,0
|
|
20240313,160200,104751227,810,810,810,810,0
|
|
20240313,160100,104751227,810,810,810,810,0
|
|
20240313,160000,104751227,810,810,810,810,0
|
|
20240313,155900,104751227,810,810,810,810,0
|
|
20240313,155800,104751227,810,810,810,810,0
|
|
20240313,155700,104751227,810,810,810,810,0
|
|
20240313,155600,104751227,810,810,810,810,0
|
|
20240313,155500,104751227,810,810,810,810,0
|
|
20240313,155400,104751227,810,810,810,810,0
|
|
20240313,155300,104751227,810,810,810,810,0
|
|
20240313,155200,104751227,810,810,810,810,0
|
|
20240313,155100,104751227,810,810,810,810,0
|
|
20240313,155000,104751227,810,810,810,810,0
|
|
20240313,154900,104751227,810,810,810,810,0
|
|
20240313,154800,104751227,810,810,810,810,0
|
|
20240313,154700,104751227,810,810,810,810,0
|
|
20240313,154600,104751227,810,810,810,810,0
|
|
20240313,154500,104751227,810,810,810,810,0
|
|
20240313,154400,104751227,810,810,810,810,0
|
|
20240313,154300,104751227,810,810,810,810,0
|
|
20240313,154200,104751227,810,810,810,810,0
|
|
20240313,154100,104751227,810,810,810,810,1402
|
|
20240313,154000,104751227,810,810,810,810,0
|
|
20240313,153900,104751227,810,810,810,810,0
|
|
20240313,153800,104751227,810,810,810,810,0
|
|
20240313,153700,104751227,810,810,810,810,0
|
|
20240313,153600,104751227,810,810,810,810,0
|
|
20240313,153500,104751227,810,810,810,810,0
|
|
20240313,153400,104751227,810,810,810,810,0
|
|
20240313,153300,104751227,810,810,810,810,0
|
|
20240313,153200,104751227,810,810,810,810,0
|
|
20240313,153100,104751227,810,810,810,810,0
|
|
20240313,153000,104751227,810,810,810,810,1402
|
|
20240313,152900,103615607,803,803,803,803,0
|
|
20240313,152800,103615607,803,803,803,803,0
|
|
20240313,152700,103615607,803,803,803,803,0
|
|
20240313,152600,103615607,803,803,803,803,0
|
|
20240313,152500,103615607,803,803,803,803,0
|
|
20240313,152400,103615607,803,803,803,803,0
|
|
20240313,152300,103615607,803,803,803,803,0
|
|
20240313,152200,103615607,803,803,803,803,0
|
|
20240313,152100,103615607,803,803,803,803,0
|
|
20240313,152000,103615607,803,803,803,803,0
|
|
20240313,151900,103615607,803,805,805,803,1702
|
|
20240313,151800,102247285,805,809,809,805,308
|
|
20240313,151700,101999313,809,809,809,809,0
|
|
20240313,151600,101999313,809,809,809,809,2
|
|
20240313,151500,101997695,810,810,810,810,0
|
|
20240313,151400,101997695,810,810,810,810,0
|
|
20240313,151300,101997695,810,810,810,810,0
|
|
20240313,151200,101997695,810,810,810,810,0
|
|
20240313,151100,101997695,810,810,810,810,0
|
|
20240313,151000,101997695,810,810,810,810,0
|
|
20240313,150900,101997695,810,810,810,810,0
|
|
20240313,150800,101997695,810,810,810,810,0
|
|
20240313,150700,101997695,810,805,810,805,11
|
|
20240313,150600,101988793,810,810,810,810,0
|
|
20240313,150500,101988793,810,808,810,808,500
|
|
20240313,150400,101584217,809,809,809,809,0
|
|
20240313,150300,101584217,809,809,809,809,0
|
|
20240313,150200,101584217,809,809,809,809,611
|
|
20240313,150100,101089918,809,809,809,809,0
|
|
20240313,150000,101089918,809,809,809,809,0
|
|
20240313,145900,101089918,809,809,809,809,0
|
|
20240313,145800,101089918,809,808,809,808,1001
|
|
20240313,145700,100280351,804,805,805,804,16
|
|
20240313,145600,100267474,805,805,805,805,30
|
|
20240313,145500,100243324,803,805,805,803,38239
|
|
20240313,145400,69531346,805,808,808,805,2
|
|
20240313,145300,69529733,805,805,805,805,0
|
|
20240313,145200,69529733,805,805,805,805,0
|
|
20240313,145100,69529733,805,805,805,805,0
|
|
20240313,145000,69529733,805,805,805,805,0
|
|
20240313,144900,69529733,805,805,805,805,0
|
|
20240313,144800,69529733,805,805,805,805,0
|
|
20240313,144700,69529733,805,805,805,805,0
|
|
20240313,144600,69529733,805,805,805,805,4
|
|
20240313,144500,69526513,810,810,810,810,0
|
|
20240313,144400,69526513,810,810,810,810,0
|
|
20240313,144300,69526513,810,804,810,804,2
|
|
20240313,144200,69524899,810,806,810,804,6619
|
|
20240313,144100,64201200,806,811,811,806,5000
|
|
20240313,144000,60161589,811,811,811,811,0
|
|
20240313,143900,60161589,811,811,811,811,4
|
|
20240313,143800,60158345,810,810,810,810,0
|
|
20240313,143700,60158345,810,812,815,810,8
|
|
20240313,143600,60151838,810,810,810,810,4
|
|
20240313,143500,60148598,815,815,815,815,0
|
|
20240313,143400,60148598,815,815,815,815,0
|
|
20240313,143300,60148598,815,815,815,815,0
|
|
20240313,143200,60148598,815,815,815,815,0
|
|
20240313,143100,60148598,815,815,815,815,0
|
|
20240313,143000,60148598,815,815,815,815,0
|
|
20240313,142900,60148598,815,815,815,815,0
|
|
20240313,142800,60148598,815,815,815,815,0
|
|
20240313,142700,60148598,815,815,815,815,0
|
|
20240313,142600,60148598,815,815,815,815,0
|
|
20240313,142500,60148598,815,815,815,815,0
|
|
20240313,142400,60148598,815,811,815,811,2
|
|
20240313,142300,60146972,815,815,815,815,0
|
|
20240313,142200,60146972,815,813,815,813,52
|
|
20240313,142100,60104644,815,815,815,815,0
|
|
20240313,142000,60104644,815,815,815,815,0
|
|
20240313,141900,60104644,815,815,815,815,0
|
|
20240313,141800,60104644,815,812,815,812,33
|
|
20240313,141700,60077802,815,815,815,815,0
|
|
20240313,141600,60077802,815,815,815,815,0
|
|
20240313,141500,60077802,815,812,815,809,373
|
|
20240313,141400,59775352,812,811,812,811,10
|
|
20240313,141300,59767236,811,812,812,811,26
|
|
20240313,141200,59746143,812,811,812,811,91
|
|
20240313,141100,59672299,812,812,813,811,153
|
|
20240313,141000,59548070,811,811,812,811,268
|
|
20240313,140900,59330472,811,810,811,810,209
|
|
20240313,140800,59160982,810,810,810,810,23
|
|
20240313,140700,59142352,811,809,811,809,495
|
|
20240313,140600,58741326,809,808,809,808,154
|
|
20240313,140500,58616779,808,808,809,808,579
|
|
20240313,140400,58148447,808,808,808,808,500
|
|
20240313,140300,57744447,809,809,809,809,0
|
|
20240313,140200,57744447,809,809,809,809,0
|
|
20240313,140100,57744447,809,809,809,809,0
|
|
20240313,140000,57744447,809,809,809,809,0
|
|
20240313,135900,57744447,809,809,809,809,0
|
|
20240313,135800,57744447,809,809,809,809,0
|
|
20240313,135700,57744447,809,809,809,809,0
|
|
20240313,135600,57744447,809,809,809,809,0
|
|
20240313,135500,57744447,809,809,809,809,0
|
|
20240313,135400,57744447,809,809,809,809,0
|
|
20240313,135300,57744447,809,809,809,809,0
|
|
20240313,135200,57744447,809,806,809,806,500
|
|
20240313,135100,57339972,805,805,805,805,0
|
|
20240313,135000,57339972,805,805,805,805,300
|
|
20240313,134900,57098472,804,804,804,804,0
|
|
20240313,134800,57098472,804,804,804,804,1
|
|
20240313,134700,57097668,810,810,810,810,0
|
|
20240313,134600,57097668,810,810,810,810,0
|
|
20240313,134500,57097668,810,810,810,810,0
|
|
20240313,134400,57097668,810,810,810,810,0
|
|
20240313,134300,57097668,810,810,810,810,0
|
|
20240313,134200,57097668,810,810,810,810,0
|
|
20240313,134100,57097668,810,810,810,810,0
|
|
20240313,134000,57097668,810,810,810,810,0
|
|
20240313,133900,57097668,810,810,810,810,0
|
|
20240313,133800,57097668,810,810,810,810,0
|
|
20240313,133700,57097668,810,810,810,810,0
|
|
20240313,133600,57097668,810,810,810,810,0
|
|
20240313,133500,57097668,810,810,810,810,0
|
|
20240313,133400,57097668,810,810,810,810,0
|
|
20240313,133300,57097668,810,806,810,806,1000
|
|
20240313,133200,56289852,807,807,807,807,0
|
|
20240313,133100,56289852,807,807,807,807,0
|
|
20240313,133000,56289852,807,807,807,807,0
|
|
20240313,132900,56289852,807,807,807,807,103
|
|
20240313,132800,56206731,803,804,804,803,6071
|
|
20240313,132700,51325861,804,804,804,804,0
|
|
20240313,132600,51325861,804,804,804,804,0
|
|
20240313,132500,51325861,804,804,804,804,0
|
|
20240313,132400,51325861,804,804,804,804,0
|
|
20240313,132300,51325861,804,804,804,804,0
|
|
20240313,132200,51325861,804,804,804,804,368
|
|
20240313,132100,51029989,803,803,803,803,0
|
|
20240313,132000,51029989,803,803,803,803,0
|
|
20240313,131900,51029989,803,803,803,803,0
|
|
20240313,131800,51029989,803,803,803,803,0
|
|
20240313,131700,51029989,803,803,803,803,0
|
|
20240313,131600,51029989,803,803,803,803,0
|
|
20240313,131500,51029989,803,803,803,803,0
|
|
20240313,131400,51029989,803,803,803,803,0
|
|
20240313,131300,51029989,803,803,803,803,0
|
|
20240313,131200,51029989,803,803,803,803,8
|
|
20240313,131100,51023565,803,803,803,803,0
|
|
20240313,131000,51023565,803,803,803,803,46
|
|
20240313,130900,50986627,803,804,804,803,8500
|
|
20240313,130800,44158895,803,803,803,803,0
|
|
20240313,130700,44158895,803,803,803,803,0
|
|
20240313,130600,44158895,803,803,803,803,0
|
|
20240313,130500,44158895,803,803,803,803,0
|
|
20240313,130400,44158895,803,803,803,803,0
|
|
20240313,130300,44158895,803,803,803,803,0
|
|
20240313,130200,44158895,803,803,803,803,0
|
|
20240313,130100,44158895,803,803,803,803,0
|
|
20240313,130000,44158895,803,803,803,803,0
|
|
20240313,125900,44158895,803,803,803,803,0
|
|
20240313,125800,44158895,803,803,803,803,0
|
|
20240313,125700,44158895,803,803,803,803,0
|
|
20240313,125600,44158895,803,803,803,803,0
|
|
20240313,125500,44158895,803,803,803,803,0
|
|
20240313,125400,44158895,803,803,803,803,0
|
|
20240313,125300,44158895,803,806,806,803,2000
|
|
20240313,125200,42551146,806,806,806,806,4
|
|
20240313,125100,42547922,806,806,806,806,4
|
|
20240313,125000,42544698,806,807,808,806,116
|
|
20240313,124900,42451184,806,806,806,806,0
|
|
20240313,124800,42451184,806,806,806,806,0
|
|
20240313,124700,42451184,806,806,806,806,0
|
|
20240313,124600,42451184,806,806,806,806,0
|
|
20240313,124500,42451184,806,806,806,806,0
|
|
20240313,124400,42451184,806,806,806,806,0
|
|
20240313,124300,42451184,806,806,806,806,0
|
|
20240313,124200,42451184,806,806,806,806,0
|
|
20240313,124100,42451184,806,806,806,806,0
|
|
20240313,124000,42451184,806,806,806,806,0
|
|
20240313,123900,42451184,806,806,806,806,0
|
|
20240313,123800,42451184,806,806,806,806,0
|
|
20240313,123700,42451184,806,806,806,806,1
|
|
20240313,123600,42450378,806,806,806,806,15
|
|
20240313,123500,42438288,806,808,808,806,16
|
|
20240313,123400,42425390,808,806,808,806,412
|
|
20240313,123300,42093308,806,806,806,806,0
|
|
20240313,123200,42093308,806,806,806,806,0
|
|
20240313,123100,42093308,806,806,806,806,0
|
|
20240313,123000,42093308,806,806,806,806,0
|
|
20240313,122900,42093308,806,806,806,806,0
|
|
20240313,122800,42093308,806,806,806,806,0
|
|
20240313,122700,42093308,806,806,806,806,0
|
|
20240313,122600,42093308,806,807,807,806,11
|
|
20240313,122500,42084432,807,807,807,807,0
|
|
20240313,122400,42084432,807,807,807,807,0
|
|
20240313,122300,42084432,807,807,807,807,0
|
|
20240313,122200,42084432,807,807,807,807,0
|
|
20240313,122100,42084432,807,807,807,807,0
|
|
20240313,122000,42084432,807,807,807,807,0
|
|
20240313,121900,42084432,807,807,807,807,0
|
|
20240313,121800,42084432,807,807,807,807,46
|
|
20240313,121700,42047310,807,808,808,807,1500
|
|
20240313,121600,40835363,810,810,810,810,2
|
|
20240313,121500,40833743,808,808,808,808,0
|
|
20240313,121400,40833743,808,808,808,808,0
|
|
20240313,121300,40833743,808,808,808,808,0
|
|
20240313,121200,40833743,808,808,808,808,0
|
|
20240313,121100,40833743,808,808,808,808,0
|
|
20240313,121000,40833743,808,808,808,808,0
|
|
20240313,120900,40833743,808,808,808,808,1
|
|
20240313,120800,40832935,810,810,810,810,0
|
|
20240313,120700,40832935,810,810,810,810,0
|
|
20240313,120600,40832935,810,810,810,810,0
|
|
20240313,120500,40832935,810,810,810,810,0
|
|
20240313,120400,40832935,810,810,810,810,0
|
|
20240313,120300,40832935,810,810,810,810,0
|
|
20240313,120200,40832935,810,810,810,810,0
|
|
20240313,120100,40832935,810,810,810,810,0
|
|
20240313,120000,40832935,810,810,810,810,0
|
|
20240313,115900,40832935,810,810,810,810,0
|
|
20240313,115800,40832935,810,810,810,810,1
|
|
20240313,115700,40832125,808,808,808,808,0
|
|
20240313,115600,40832125,808,808,808,808,0
|
|
20240313,115500,40832125,808,808,808,808,0
|
|
20240313,115400,40832125,808,808,808,808,0
|
|
20240313,115300,40832125,808,808,808,808,0
|
|
20240313,115200,40832125,808,808,808,808,1
|
|
20240313,115100,40831317,810,810,810,810,0
|
|
20240313,115000,40831317,810,810,810,810,0
|
|
20240313,114900,40831317,810,810,810,810,0
|
|
20240313,114800,40831317,810,810,810,810,0
|
|
20240313,114700,40831317,810,810,810,810,0
|
|
20240313,114600,40831317,810,810,810,810,0
|
|
20240313,114500,40831317,810,810,810,810,0
|
|
20240313,114400,40831317,810,810,810,810,1
|
|
20240313,114300,40830507,809,809,809,809,0
|
|
20240313,114200,40830507,809,809,809,809,0
|
|
20240313,114100,40830507,809,809,809,809,0
|
|
20240313,114000,40830507,809,809,809,809,3
|
|
20240313,113900,40828080,809,809,809,809,0
|
|
20240313,113800,40828080,809,809,809,809,0
|
|
20240313,113700,40828080,809,809,809,809,1
|
|
20240313,113600,40827271,804,811,811,804,3400
|
|
20240313,113500,38084556,814,814,814,814,0
|
|
20240313,113400,38084556,814,814,814,814,1
|
|
20240313,113300,38083742,815,815,815,815,0
|
|
20240313,113200,38083742,815,815,815,815,0
|
|
20240313,113100,38083742,815,815,815,815,10
|
|
20240313,113000,38075592,815,815,815,815,0
|
|
20240313,112900,38075592,815,815,815,815,0
|
|
20240313,112800,38075592,815,815,815,815,0
|
|
20240313,112700,38075592,815,815,815,815,0
|
|
20240313,112600,38075592,815,815,815,815,0
|
|
20240313,112500,38075592,815,815,815,815,0
|
|
20240313,112400,38075592,815,815,815,815,0
|
|
20240313,112300,38075592,815,815,815,815,0
|
|
20240313,112200,38075592,815,815,815,815,0
|
|
20240313,112100,38075592,815,815,815,815,0
|
|
20240313,112000,38075592,815,815,815,815,0
|
|
20240313,111900,38075592,815,815,815,815,0
|
|
20240313,111800,38075592,815,815,815,815,0
|
|
20240313,111700,38075592,815,815,815,815,0
|
|
20240313,111600,38075592,815,815,815,815,0
|
|
20240313,111500,38075592,815,815,815,815,0
|
|
20240313,111400,38075592,815,815,815,815,0
|
|
20240313,111300,38075592,815,815,815,815,0
|
|
20240313,111200,38075592,815,815,815,815,0
|
|
20240313,111100,38075592,815,815,815,815,0
|
|
20240313,111000,38075592,815,814,815,814,6
|
|
20240313,110900,38070707,808,808,808,808,0
|
|
20240313,110800,38070707,808,809,809,808,152
|
|
20240313,110700,37947841,815,815,815,815,0
|
|
20240313,110600,37947841,815,815,815,815,0
|
|
20240313,110500,37947841,815,814,815,814,5
|
|
20240313,110400,37943770,815,815,815,815,0
|
|
20240313,110300,37943770,815,815,815,815,0
|
|
20240313,110200,37943770,815,815,815,815,0
|
|
20240313,110100,37943770,815,814,815,814,119
|
|
20240313,110000,37846903,814,814,814,814,0
|
|
20240313,105900,37846903,814,814,814,814,5
|
|
20240313,105800,37842833,815,811,815,808,578
|
|
20240313,105700,37375025,815,815,815,815,1000
|
|
20240313,105600,36560025,815,814,815,814,22
|
|
20240313,105500,36542115,815,815,815,815,0
|
|
20240313,105400,36542115,815,815,815,815,0
|
|
20240313,105300,36542115,815,815,815,815,0
|
|
20240313,105200,36542115,815,813,815,813,531
|
|
20240313,105100,36109880,814,813,814,813,21
|
|
20240313,105000,36092804,813,813,813,813,471
|
|
20240313,104900,35709881,813,813,813,813,0
|
|
20240313,104800,35709881,813,813,813,813,0
|
|
20240313,104700,35709881,813,811,813,811,61
|
|
20240313,104600,35660348,811,811,811,811,982
|
|
20240313,104500,34863946,810,810,810,810,0
|
|
20240313,104400,34863946,810,810,810,810,0
|
|
20240313,104300,34863946,810,810,810,810,0
|
|
20240313,104200,34863946,810,810,810,810,0
|
|
20240313,104100,34863946,810,810,810,810,0
|
|
20240313,104000,34863946,810,810,810,810,0
|
|
20240313,103900,34863946,810,810,810,810,0
|
|
20240313,103800,34863946,810,810,810,810,0
|
|
20240313,103700,34863946,810,810,810,810,1
|
|
20240313,103600,34863136,811,811,811,811,0
|
|
20240313,103500,34863136,811,811,811,811,18
|
|
20240313,103400,34848538,811,811,811,811,0
|
|
20240313,103300,34848538,811,811,811,811,0
|
|
20240313,103200,34848538,811,811,811,811,1
|
|
20240313,103100,34847727,811,811,811,811,0
|
|
20240313,103000,34847727,811,811,811,811,0
|
|
20240313,102900,34847727,811,811,811,811,8
|
|
20240313,102800,34841239,811,811,811,811,0
|
|
20240313,102700,34841239,811,811,811,811,1
|
|
20240313,102600,34840428,811,810,811,810,13
|
|
20240313,102500,34829894,809,809,809,809,15
|
|
20240313,102400,34817759,809,810,810,808,235
|
|
20240313,102300,34627539,810,810,810,810,1
|
|
20240313,102200,34626729,810,810,810,810,1
|
|
20240313,102100,34625919,811,811,811,811,29
|
|
20240313,102000,34602400,810,810,810,810,0
|
|
20240313,101900,34602400,810,810,810,810,0
|
|
20240313,101800,34602400,810,810,810,810,0
|
|
20240313,101700,34602400,810,810,810,810,4
|
|
20240313,101600,34599160,811,811,811,811,1
|
|
20240313,101500,34598349,809,809,810,809,129
|
|
20240313,101400,34493864,809,809,809,809,52
|
|
20240313,101300,34451796,809,809,809,809,76
|
|
20240313,101200,34390312,809,809,810,809,2079
|
|
20240313,101100,32706401,810,809,810,809,19
|
|
20240313,101000,32691020,809,809,810,809,109
|
|
20240313,100900,32602739,810,809,810,809,145
|
|
20240313,100800,32485344,809,809,809,809,4
|
|
20240313,100700,32482108,809,808,809,808,116
|
|
20240313,100600,32388265,808,808,808,808,9
|
|
20240313,100500,32380993,808,808,809,808,33
|
|
20240313,100400,32354312,808,808,808,808,215
|
|
20240313,100300,32180592,808,809,810,808,203
|
|
20240313,100200,32016356,809,809,809,809,1
|
|
20240313,100100,32015547,810,809,810,809,49
|
|
20240313,100000,31975858,808,808,808,808,1
|
|
20240313,095900,31975050,808,808,808,808,2
|
|
20240313,095800,31973434,810,809,810,809,50
|
|
20240313,095700,31932935,808,808,808,808,4
|
|
20240313,095600,31929703,809,808,809,808,40
|
|
20240313,095500,31897355,808,808,808,808,14
|
|
20240313,095400,31886043,808,809,809,808,330
|
|
20240313,095300,31619084,809,810,810,809,49
|
|
20240313,095200,31579401,811,810,811,810,45
|
|
20240313,095100,31542942,810,810,810,810,12
|
|
20240313,095000,31533222,809,809,809,809,0
|
|
20240313,094900,31533222,809,809,809,809,1
|
|
20240313,094800,31532413,808,808,808,808,0
|
|
20240313,094700,31532413,808,808,808,808,0
|
|
20240313,094600,31532413,808,808,808,808,0
|
|
20240313,094500,31532413,808,808,808,808,0
|
|
20240313,094400,31532413,808,808,808,808,0
|
|
20240313,094300,31532413,808,808,808,808,0
|
|
20240313,094200,31532413,808,808,808,808,1
|
|
20240313,094100,31531605,814,814,814,814,0
|
|
20240313,094000,31531605,814,809,814,809,1000
|
|
20240313,093900,30717620,809,806,809,806,115
|
|
20240313,093800,30624760,806,806,806,806,13
|
|
20240313,093700,30614282,807,807,807,807,1
|
|
20240313,093600,30613475,807,806,807,806,29
|
|
20240313,093500,30590100,806,806,806,806,0
|
|
20240313,093400,30590100,806,806,806,806,0
|
|
20240313,093300,30590100,806,806,806,806,0
|
|
20240313,093200,30590100,806,807,807,806,1057
|
|
20240313,093100,29738102,807,807,807,807,0
|
|
20240313,093000,29738102,807,807,807,807,1
|
|
20240313,092900,29737295,815,813,815,807,162
|
|
20240313,092800,29605584,815,815,815,815,0
|
|
20240313,092700,29605584,815,810,815,810,300
|
|
20240313,092600,29361913,805,809,809,805,2210
|
|
20240313,092500,27579955,809,809,809,809,0
|
|
20240313,092400,27579955,809,809,809,809,1
|
|
20240313,092300,27579146,816,815,816,815,19
|
|
20240313,092200,27563659,816,813,816,811,259
|
|
20240313,092100,27352895,808,808,808,808,0
|
|
20240313,092000,27352895,808,815,816,808,63
|
|
20240313,091900,27301505,816,808,816,808,271
|
|
20240313,091800,27080899,808,818,818,808,4
|
|
20240313,091700,27077646,818,812,818,812,110
|
|
20240313,091600,26988174,809,807,818,807,815
|
|
20240313,091500,26328734,807,807,807,807,0
|
|
20240313,091400,26328734,807,807,807,807,0
|
|
20240313,091300,26328734,807,809,809,807,2
|
|
20240313,091200,26327118,818,813,818,813,200
|
|
20240313,091100,26164088,815,807,815,807,815
|
|
20240313,091000,25504946,808,811,817,808,485
|
|
20240313,090900,25111754,820,808,820,807,3006
|
|
20240313,090800,22673914,808,805,808,804,1391
|
|
20240313,090700,21553200,805,807,807,805,111
|
|
20240313,090600,21463843,808,813,813,808,110
|
|
20240313,090500,21374819,815,808,821,807,9771
|
|
20240313,090400,13461655,808,802,808,802,505
|
|
20240313,090300,13055460,803,803,803,803,5150
|
|
20240313,090200,8920010,803,804,804,803,2
|
|
20240313,090100,8918403,805,806,806,805,2
|
|
20240313,090000,8916792,807,809,809,807,11022
|