675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201200,85764284,810,810,810,810,3531
|
|
20240318,201100,85764284,810,810,810,810,0
|
|
20240318,201000,85764284,810,810,810,810,0
|
|
20240318,200900,85764284,810,810,810,810,0
|
|
20240318,200800,85764284,810,810,810,810,0
|
|
20240318,200700,85764284,810,810,810,810,0
|
|
20240318,200600,85764284,810,810,810,810,0
|
|
20240318,200500,85764284,810,810,810,810,0
|
|
20240318,200400,85764284,810,810,810,810,0
|
|
20240318,200300,85764284,810,810,810,810,0
|
|
20240318,200200,85764284,810,810,810,810,0
|
|
20240318,200100,85764284,810,810,810,810,0
|
|
20240318,200000,85764284,810,810,810,810,0
|
|
20240318,195900,85764284,810,810,810,810,0
|
|
20240318,195800,85764284,810,810,810,810,0
|
|
20240318,195700,85764284,810,810,810,810,0
|
|
20240318,195600,85764284,810,810,810,810,0
|
|
20240318,195500,85764284,810,810,810,810,0
|
|
20240318,195400,85764284,810,810,810,810,0
|
|
20240318,195300,85764284,810,810,810,810,0
|
|
20240318,195200,85764284,810,810,810,810,0
|
|
20240318,195100,85764284,810,810,810,810,0
|
|
20240318,195000,85764284,810,810,810,810,0
|
|
20240318,194900,85764284,810,810,810,810,0
|
|
20240318,194800,85764284,810,810,810,810,0
|
|
20240318,194700,85764284,810,810,810,810,0
|
|
20240318,194600,85764284,810,810,810,810,0
|
|
20240318,194500,85764284,810,810,810,810,0
|
|
20240318,194400,85764284,810,810,810,810,0
|
|
20240318,194300,85764284,810,810,810,810,0
|
|
20240318,194200,85764284,810,810,810,810,3531
|
|
20240318,194100,85764284,810,810,810,810,0
|
|
20240318,194000,85764284,810,810,810,810,0
|
|
20240318,193900,85764284,810,810,810,810,0
|
|
20240318,193800,85764284,810,810,810,810,0
|
|
20240318,193700,85764284,810,810,810,810,0
|
|
20240318,193600,85764284,810,810,810,810,0
|
|
20240318,193500,85764284,810,810,810,810,0
|
|
20240318,193400,85764284,810,810,810,810,0
|
|
20240318,193300,85764284,810,810,810,810,0
|
|
20240318,193200,85764284,810,810,810,810,0
|
|
20240318,193100,85764284,810,810,810,810,0
|
|
20240318,193000,85764284,810,810,810,810,0
|
|
20240318,192900,85764284,810,810,810,810,0
|
|
20240318,192800,85764284,810,810,810,810,0
|
|
20240318,192700,85764284,810,810,810,810,0
|
|
20240318,192600,85764284,810,810,810,810,0
|
|
20240318,192500,85764284,810,810,810,810,0
|
|
20240318,192400,85764284,810,810,810,810,0
|
|
20240318,192300,85764284,810,810,810,810,0
|
|
20240318,192200,85764284,810,810,810,810,0
|
|
20240318,192100,85764284,810,810,810,810,0
|
|
20240318,192000,85764284,810,810,810,810,0
|
|
20240318,191900,85764284,810,810,810,810,0
|
|
20240318,191800,85764284,810,810,810,810,0
|
|
20240318,191700,85764284,810,810,810,810,0
|
|
20240318,191600,85764284,810,810,810,810,0
|
|
20240318,191500,85764284,810,810,810,810,0
|
|
20240318,191400,85764284,810,810,810,810,0
|
|
20240318,191300,85764284,810,810,810,810,0
|
|
20240318,191200,85764284,810,810,810,810,3531
|
|
20240318,191100,85764284,810,810,810,810,0
|
|
20240318,191000,85764284,810,810,810,810,0
|
|
20240318,190900,85764284,810,810,810,810,0
|
|
20240318,190800,85764284,810,810,810,810,0
|
|
20240318,190700,85764284,810,810,810,810,0
|
|
20240318,190600,85764284,810,810,810,810,0
|
|
20240318,190500,85764284,810,810,810,810,0
|
|
20240318,190400,85764284,810,810,810,810,0
|
|
20240318,190300,85764284,810,810,810,810,0
|
|
20240318,190200,85764284,810,810,810,810,0
|
|
20240318,190100,85764284,810,810,810,810,0
|
|
20240318,190000,85764284,810,810,810,810,0
|
|
20240318,185900,85764284,810,810,810,810,0
|
|
20240318,185800,85764284,810,810,810,810,0
|
|
20240318,185700,85764284,810,810,810,810,0
|
|
20240318,185600,85764284,810,810,810,810,0
|
|
20240318,185500,85764284,810,810,810,810,0
|
|
20240318,185400,85764284,810,810,810,810,0
|
|
20240318,185300,85764284,810,810,810,810,0
|
|
20240318,185200,85764284,810,810,810,810,0
|
|
20240318,185100,85764284,810,810,810,810,0
|
|
20240318,185000,85764284,810,810,810,810,0
|
|
20240318,184900,85764284,810,810,810,810,0
|
|
20240318,184800,85764284,810,810,810,810,0
|
|
20240318,184700,85764284,810,810,810,810,0
|
|
20240318,184600,85764284,810,810,810,810,0
|
|
20240318,184500,85764284,810,810,810,810,0
|
|
20240318,184400,85764284,810,810,810,810,0
|
|
20240318,184300,85764284,810,810,810,810,0
|
|
20240318,184200,85764284,810,810,810,810,3531
|
|
20240318,184100,85764284,810,810,810,810,0
|
|
20240318,184000,85764284,810,810,810,810,0
|
|
20240318,183900,85764284,810,810,810,810,0
|
|
20240318,183800,85764284,810,810,810,810,0
|
|
20240318,183700,85764284,810,810,810,810,0
|
|
20240318,183600,85764284,810,810,810,810,0
|
|
20240318,183500,85764284,810,810,810,810,0
|
|
20240318,183400,85764284,810,810,810,810,0
|
|
20240318,183300,85764284,810,810,810,810,0
|
|
20240318,183200,85764284,810,810,810,810,0
|
|
20240318,183100,85764284,810,810,810,810,0
|
|
20240318,183000,85764284,810,810,810,810,0
|
|
20240318,182900,85764284,810,810,810,810,0
|
|
20240318,182800,85764284,810,810,810,810,0
|
|
20240318,182700,85764284,810,810,810,810,0
|
|
20240318,182600,85764284,810,810,810,810,0
|
|
20240318,182500,85764284,810,810,810,810,0
|
|
20240318,182400,85764284,810,810,810,810,0
|
|
20240318,182300,85764284,810,810,810,810,0
|
|
20240318,182200,85764284,810,810,810,810,0
|
|
20240318,182100,85764284,810,810,810,810,0
|
|
20240318,182000,85764284,810,810,810,810,0
|
|
20240318,181900,85764284,810,810,810,810,0
|
|
20240318,181800,85764284,810,810,810,810,0
|
|
20240318,181700,85764284,810,810,810,810,0
|
|
20240318,181600,85764284,810,810,810,810,0
|
|
20240318,181500,85764284,810,810,810,810,0
|
|
20240318,181400,85764284,810,810,810,810,0
|
|
20240318,181300,85764284,810,810,810,810,0
|
|
20240318,181200,85764284,810,810,810,810,3531
|
|
20240318,181100,85764284,810,810,810,810,0
|
|
20240318,181000,85764284,810,810,810,810,0
|
|
20240318,180900,85764284,810,810,810,810,0
|
|
20240318,180800,85764284,810,810,810,810,0
|
|
20240318,180700,85764284,810,810,810,810,0
|
|
20240318,180600,85764284,810,810,810,810,0
|
|
20240318,180500,85764284,810,810,810,810,0
|
|
20240318,180400,85764284,810,810,810,810,0
|
|
20240318,180300,85764284,810,810,810,810,0
|
|
20240318,180200,85764284,810,810,810,810,0
|
|
20240318,180100,85764284,810,810,810,810,0
|
|
20240318,180000,85764284,810,810,810,810,0
|
|
20240318,175900,85764284,810,810,810,810,0
|
|
20240318,175800,85764284,810,810,810,810,0
|
|
20240318,175700,85764284,810,810,810,810,0
|
|
20240318,175600,85764284,810,810,810,810,0
|
|
20240318,175500,85764284,810,810,810,810,0
|
|
20240318,175400,85764284,810,810,810,810,0
|
|
20240318,175300,85764284,810,810,810,810,0
|
|
20240318,175200,85764284,810,810,810,810,0
|
|
20240318,175100,85764284,810,810,810,810,0
|
|
20240318,175000,85764284,810,810,810,810,0
|
|
20240318,174900,85764284,810,810,810,810,0
|
|
20240318,174800,85764284,810,810,810,810,0
|
|
20240318,174700,85764284,810,810,810,810,0
|
|
20240318,174600,85764284,810,810,810,810,0
|
|
20240318,174500,85764284,810,810,810,810,0
|
|
20240318,174400,85764284,810,810,810,810,0
|
|
20240318,174300,85764284,810,810,810,810,0
|
|
20240318,174200,85764284,810,810,810,810,3531
|
|
20240318,174100,85764284,810,810,810,810,0
|
|
20240318,174000,85764284,810,810,810,810,0
|
|
20240318,173900,85764284,810,810,810,810,0
|
|
20240318,173800,85764284,810,810,810,810,0
|
|
20240318,173700,85764284,810,810,810,810,0
|
|
20240318,173600,85764284,810,810,810,810,0
|
|
20240318,173500,85764284,810,810,810,810,0
|
|
20240318,173400,85764284,810,810,810,810,0
|
|
20240318,173300,85764284,810,810,810,810,0
|
|
20240318,173200,85764284,810,810,810,810,0
|
|
20240318,173100,85764284,810,810,810,810,0
|
|
20240318,173000,85764284,810,810,810,810,0
|
|
20240318,172900,85764284,810,810,810,810,0
|
|
20240318,172800,85764284,810,810,810,810,0
|
|
20240318,172700,85764284,810,810,810,810,0
|
|
20240318,172600,85764284,810,810,810,810,0
|
|
20240318,172500,85764284,810,810,810,810,0
|
|
20240318,172400,85764284,810,810,810,810,0
|
|
20240318,172300,85764284,810,810,810,810,0
|
|
20240318,172200,85764284,810,810,810,810,0
|
|
20240318,172100,85764284,810,810,810,810,0
|
|
20240318,172000,85764284,810,810,810,810,0
|
|
20240318,171900,85764284,810,810,810,810,0
|
|
20240318,171800,85764284,810,810,810,810,0
|
|
20240318,171700,85764284,810,810,810,810,0
|
|
20240318,171600,85764284,810,810,810,810,0
|
|
20240318,171500,85764284,810,810,810,810,0
|
|
20240318,171400,85764284,810,810,810,810,0
|
|
20240318,171300,85764284,810,810,810,810,0
|
|
20240318,171200,85764284,810,810,810,810,3531
|
|
20240318,171100,85764284,810,810,810,810,0
|
|
20240318,171000,85764284,810,810,810,810,0
|
|
20240318,170900,85764284,810,810,810,810,0
|
|
20240318,170800,85764284,810,810,810,810,0
|
|
20240318,170700,85764284,810,810,810,810,0
|
|
20240318,170600,85764284,810,810,810,810,0
|
|
20240318,170500,85764284,810,810,810,810,0
|
|
20240318,170400,85764284,810,810,810,810,0
|
|
20240318,170300,85764284,810,810,810,810,0
|
|
20240318,170200,85764284,810,810,810,810,0
|
|
20240318,170100,85764284,810,810,810,810,0
|
|
20240318,170000,85764284,810,810,810,810,0
|
|
20240318,165900,85764284,810,810,810,810,0
|
|
20240318,165800,85764284,810,810,810,810,0
|
|
20240318,165700,85764284,810,810,810,810,0
|
|
20240318,165600,85764284,810,810,810,810,0
|
|
20240318,165500,85764284,810,810,810,810,0
|
|
20240318,165400,85764284,810,810,810,810,0
|
|
20240318,165300,85764284,810,810,810,810,0
|
|
20240318,165200,85764284,810,810,810,810,0
|
|
20240318,165100,85764284,810,810,810,810,0
|
|
20240318,165000,85764284,810,810,810,810,0
|
|
20240318,164900,85764284,810,810,810,810,0
|
|
20240318,164800,85764284,810,810,810,810,0
|
|
20240318,164700,85764284,810,810,810,810,0
|
|
20240318,164600,85764284,810,810,810,810,0
|
|
20240318,164500,85764284,810,810,810,810,0
|
|
20240318,164400,85764284,810,810,810,810,0
|
|
20240318,164300,85764284,810,810,810,810,0
|
|
20240318,164200,85764284,810,810,810,810,3531
|
|
20240318,164100,85764284,810,810,810,810,0
|
|
20240318,164000,85764284,810,810,810,810,0
|
|
20240318,163900,85764284,810,810,810,810,0
|
|
20240318,163800,85764284,810,810,810,810,0
|
|
20240318,163700,85764284,810,810,810,810,0
|
|
20240318,163600,85764284,810,810,810,810,0
|
|
20240318,163500,85764284,810,810,810,810,0
|
|
20240318,163400,85764284,810,810,810,810,0
|
|
20240318,163300,85764284,810,810,810,810,0
|
|
20240318,163200,85764284,810,810,810,810,0
|
|
20240318,163100,85764284,810,810,810,810,0
|
|
20240318,163000,85764284,810,810,810,810,0
|
|
20240318,162900,85764284,810,810,810,810,0
|
|
20240318,162800,85764284,810,810,810,810,0
|
|
20240318,162700,85764284,810,810,810,810,0
|
|
20240318,162600,85764284,810,810,810,810,0
|
|
20240318,162500,85764284,810,810,810,810,0
|
|
20240318,162400,85764284,810,810,810,810,0
|
|
20240318,162300,85764284,810,810,810,810,0
|
|
20240318,162200,85764284,810,810,810,810,0
|
|
20240318,162100,85764284,810,810,810,810,0
|
|
20240318,162000,85764284,810,810,810,810,0
|
|
20240318,161900,85764284,810,810,810,810,0
|
|
20240318,161800,85764284,810,810,810,810,0
|
|
20240318,161700,85764284,810,810,810,810,0
|
|
20240318,161600,85764284,810,810,810,810,0
|
|
20240318,161500,85764284,810,810,810,810,0
|
|
20240318,161400,85764284,810,810,810,810,0
|
|
20240318,161300,85764284,810,810,810,810,0
|
|
20240318,161200,85764284,810,810,810,810,3531
|
|
20240318,161100,85764284,810,810,810,810,0
|
|
20240318,161000,85764284,810,810,810,810,0
|
|
20240318,160900,85764284,810,810,810,810,0
|
|
20240318,160800,85764284,810,810,810,810,0
|
|
20240318,160700,85764284,810,810,810,810,0
|
|
20240318,160600,85764284,810,810,810,810,0
|
|
20240318,160500,85764284,810,810,810,810,0
|
|
20240318,160400,85764284,810,810,810,810,0
|
|
20240318,160300,85764284,810,810,810,810,0
|
|
20240318,160200,85764284,810,810,810,810,0
|
|
20240318,160100,85764284,810,810,810,810,0
|
|
20240318,160000,85764284,810,810,810,810,0
|
|
20240318,155900,85764284,810,810,810,810,0
|
|
20240318,155800,85764284,810,810,810,810,0
|
|
20240318,155700,85764284,810,810,810,810,0
|
|
20240318,155600,85764284,810,810,810,810,0
|
|
20240318,155500,85764284,810,810,810,810,0
|
|
20240318,155400,85764284,810,810,810,810,0
|
|
20240318,155300,85764284,810,810,810,810,0
|
|
20240318,155200,85764284,810,810,810,810,0
|
|
20240318,155100,85764284,810,810,810,810,0
|
|
20240318,155000,85764284,810,810,810,810,0
|
|
20240318,154900,85764284,810,810,810,810,0
|
|
20240318,154800,85764284,810,810,810,810,0
|
|
20240318,154700,85764284,810,810,810,810,0
|
|
20240318,154600,85764284,810,810,810,810,0
|
|
20240318,154500,85764284,810,810,810,810,0
|
|
20240318,154400,85764284,810,810,810,810,0
|
|
20240318,154300,85764284,810,810,810,810,0
|
|
20240318,154200,85764284,810,810,810,810,3531
|
|
20240318,154100,85764284,810,810,810,810,0
|
|
20240318,154000,85764284,810,810,810,810,0
|
|
20240318,153900,85764284,810,810,810,810,0
|
|
20240318,153800,85764284,810,810,810,810,0
|
|
20240318,153700,85764284,810,810,810,810,0
|
|
20240318,153600,85764284,810,810,810,810,0
|
|
20240318,153500,85764284,810,810,810,810,0
|
|
20240318,153400,85764284,810,810,810,810,0
|
|
20240318,153300,85764284,810,810,810,810,0
|
|
20240318,153200,85764284,810,810,810,810,0
|
|
20240318,153100,85764284,810,810,810,810,0
|
|
20240318,153000,85764284,810,810,810,810,3531
|
|
20240318,152900,82904174,810,810,810,810,0
|
|
20240318,152800,82904174,810,810,810,810,0
|
|
20240318,152700,82904174,810,810,810,810,0
|
|
20240318,152600,82904174,810,810,810,810,0
|
|
20240318,152500,82904174,810,810,810,810,0
|
|
20240318,152400,82904174,810,810,810,810,0
|
|
20240318,152300,82904174,810,810,810,810,0
|
|
20240318,152200,82904174,810,810,810,810,0
|
|
20240318,152100,82904174,810,810,810,810,0
|
|
20240318,152000,82904174,810,810,810,810,0
|
|
20240318,151900,82904174,810,807,810,807,4410
|
|
20240318,151800,79345295,811,811,811,811,0
|
|
20240318,151700,79345295,811,811,811,811,0
|
|
20240318,151600,79345295,811,811,811,811,0
|
|
20240318,151500,79345295,811,811,811,811,1
|
|
20240318,151400,79344484,808,808,808,808,7362
|
|
20240318,151300,73395988,808,808,808,808,0
|
|
20240318,151200,73395988,808,808,808,808,2474
|
|
20240318,151100,71396996,807,807,807,807,0
|
|
20240318,151000,71396996,807,807,807,807,9
|
|
20240318,150900,71389733,807,807,807,807,9
|
|
20240318,150800,71382470,807,807,807,807,91
|
|
20240318,150700,71309033,807,807,807,807,0
|
|
20240318,150600,71309033,807,807,807,807,0
|
|
20240318,150500,71309033,807,807,807,807,9
|
|
20240318,150400,71301770,807,807,807,807,0
|
|
20240318,150300,71301770,807,807,807,807,0
|
|
20240318,150200,71301770,807,807,807,807,9
|
|
20240318,150100,71294507,807,807,807,807,9
|
|
20240318,150000,71287244,807,807,807,807,10
|
|
20240318,145900,71279174,807,807,807,807,71
|
|
20240318,145800,71221877,806,806,806,806,24
|
|
20240318,145700,71202533,807,807,807,807,0
|
|
20240318,145600,71202533,807,807,807,807,0
|
|
20240318,145500,71202533,807,807,807,807,1
|
|
20240318,145400,71201726,805,805,805,805,390
|
|
20240318,145300,70887776,806,806,806,806,0
|
|
20240318,145200,70887776,806,806,806,806,149
|
|
20240318,145100,70767682,806,806,806,806,1
|
|
20240318,145000,70766876,806,806,806,806,1000
|
|
20240318,144900,69960876,806,806,806,806,5
|
|
20240318,144800,69956846,808,808,808,808,0
|
|
20240318,144700,69956846,808,808,808,808,0
|
|
20240318,144600,69956846,808,808,808,808,0
|
|
20240318,144500,69956846,808,808,808,808,0
|
|
20240318,144400,69956846,808,808,808,808,0
|
|
20240318,144300,69956846,808,808,808,808,0
|
|
20240318,144200,69956846,808,808,808,808,200
|
|
20240318,144100,69795246,808,808,808,808,0
|
|
20240318,144000,69795246,808,808,808,808,0
|
|
20240318,143900,69795246,808,807,808,807,28
|
|
20240318,143800,69772646,806,806,806,806,0
|
|
20240318,143700,69772646,806,806,806,806,59
|
|
20240318,143600,69725092,808,808,808,808,7
|
|
20240318,143500,69719436,808,808,808,808,0
|
|
20240318,143400,69719436,808,807,808,807,78
|
|
20240318,143300,69656417,807,807,807,807,25
|
|
20240318,143200,69636242,806,806,806,806,0
|
|
20240318,143100,69636242,806,806,806,806,24
|
|
20240318,143000,69616898,808,808,808,808,0
|
|
20240318,142900,69616898,808,808,808,808,0
|
|
20240318,142800,69616898,808,808,808,808,0
|
|
20240318,142700,69616898,808,808,808,808,0
|
|
20240318,142600,69616898,808,808,808,808,0
|
|
20240318,142500,69616898,808,808,808,808,0
|
|
20240318,142400,69616898,808,808,808,808,100
|
|
20240318,142300,69536098,807,807,807,807,25
|
|
20240318,142200,69515923,807,807,807,807,0
|
|
20240318,142100,69515923,807,807,807,807,0
|
|
20240318,142000,69515923,807,806,807,806,1480
|
|
20240318,141900,68321572,806,806,806,806,15
|
|
20240318,141800,68309482,806,806,806,806,0
|
|
20240318,141700,68309482,806,808,808,806,4780
|
|
20240318,141600,64453450,810,810,810,810,0
|
|
20240318,141500,64453450,810,810,810,810,0
|
|
20240318,141400,64453450,810,810,810,810,0
|
|
20240318,141300,64453450,810,810,810,810,0
|
|
20240318,141200,64453450,810,810,810,810,0
|
|
20240318,141100,64453450,810,810,810,810,3
|
|
20240318,141000,64451020,807,807,807,807,0
|
|
20240318,140900,64451020,807,807,807,807,0
|
|
20240318,140800,64451020,807,807,807,807,0
|
|
20240318,140700,64451020,807,811,811,807,1003
|
|
20240318,140600,63641587,808,808,808,808,0
|
|
20240318,140500,63641587,808,808,808,808,0
|
|
20240318,140400,63641587,808,808,808,808,0
|
|
20240318,140300,63641587,808,808,808,808,0
|
|
20240318,140200,63641587,808,808,808,808,391
|
|
20240318,140100,63325659,808,810,811,808,1688
|
|
20240318,140000,61959916,810,810,810,810,3
|
|
20240318,135900,61957486,810,810,810,810,0
|
|
20240318,135800,61957486,810,810,810,810,0
|
|
20240318,135700,61957486,810,810,810,810,0
|
|
20240318,135600,61957486,810,810,810,810,0
|
|
20240318,135500,61957486,810,810,810,810,0
|
|
20240318,135400,61957486,810,810,810,810,0
|
|
20240318,135300,61957486,810,810,810,810,0
|
|
20240318,135200,61957486,810,810,810,810,0
|
|
20240318,135100,61957486,810,810,810,810,0
|
|
20240318,135000,61957486,810,810,810,810,0
|
|
20240318,134900,61957486,810,810,810,810,0
|
|
20240318,134800,61957486,810,810,810,810,0
|
|
20240318,134700,61957486,810,810,810,810,0
|
|
20240318,134600,61957486,810,810,810,810,0
|
|
20240318,134500,61957486,810,810,810,810,0
|
|
20240318,134400,61957486,810,810,810,810,0
|
|
20240318,134300,61957486,810,810,810,810,0
|
|
20240318,134200,61957486,810,810,810,810,0
|
|
20240318,134100,61957486,810,810,810,810,0
|
|
20240318,134000,61957486,810,810,810,810,0
|
|
20240318,133900,61957486,810,810,810,810,0
|
|
20240318,133800,61957486,810,810,810,810,0
|
|
20240318,133700,61957486,810,810,810,810,0
|
|
20240318,133600,61957486,810,810,810,810,0
|
|
20240318,133500,61957486,810,810,810,810,0
|
|
20240318,133400,61957486,810,810,810,810,0
|
|
20240318,133300,61957486,810,810,810,810,0
|
|
20240318,133200,61957486,810,810,810,810,0
|
|
20240318,133100,61957486,810,810,810,810,0
|
|
20240318,133000,61957486,810,810,810,810,0
|
|
20240318,132900,61957486,810,810,810,810,0
|
|
20240318,132800,61957486,810,810,810,810,0
|
|
20240318,132700,61957486,810,810,810,810,0
|
|
20240318,132600,61957486,810,810,810,810,0
|
|
20240318,132500,61957486,810,810,810,810,0
|
|
20240318,132400,61957486,810,810,810,810,0
|
|
20240318,132300,61957486,810,810,810,810,0
|
|
20240318,132200,61957486,810,810,810,810,0
|
|
20240318,132100,61957486,810,810,810,810,0
|
|
20240318,132000,61957486,810,810,810,810,0
|
|
20240318,131900,61957486,810,810,810,810,0
|
|
20240318,131800,61957486,810,810,810,810,0
|
|
20240318,131700,61957486,810,810,810,810,3
|
|
20240318,131600,61955056,808,808,808,808,1
|
|
20240318,131500,61954248,811,811,811,811,0
|
|
20240318,131400,61954248,811,811,811,811,0
|
|
20240318,131300,61954248,811,811,811,811,0
|
|
20240318,131200,61954248,811,811,811,811,0
|
|
20240318,131100,61954248,811,811,811,811,0
|
|
20240318,131000,61954248,811,811,811,811,0
|
|
20240318,130900,61954248,811,811,811,811,0
|
|
20240318,130800,61954248,811,811,811,811,0
|
|
20240318,130700,61954248,811,811,811,811,0
|
|
20240318,130600,61954248,811,811,811,811,0
|
|
20240318,130500,61954248,811,811,811,811,0
|
|
20240318,130400,61954248,811,811,811,811,0
|
|
20240318,130300,61954248,811,811,811,811,0
|
|
20240318,130200,61954248,811,811,811,811,0
|
|
20240318,130100,61954248,811,811,811,811,100
|
|
20240318,130000,61873148,811,811,811,811,0
|
|
20240318,125900,61873148,811,811,811,811,0
|
|
20240318,125800,61873148,811,811,811,811,0
|
|
20240318,125700,61873148,811,811,811,811,0
|
|
20240318,125600,61873148,811,811,811,811,0
|
|
20240318,125500,61873148,811,811,811,811,0
|
|
20240318,125400,61873148,811,811,811,811,0
|
|
20240318,125300,61873148,811,811,811,811,0
|
|
20240318,125200,61873148,811,811,811,811,0
|
|
20240318,125100,61873148,811,811,811,811,0
|
|
20240318,125000,61873148,811,811,811,811,0
|
|
20240318,124900,61873148,811,811,811,811,0
|
|
20240318,124800,61873148,811,811,811,811,0
|
|
20240318,124700,61873148,811,811,811,811,0
|
|
20240318,124600,61873148,811,811,811,811,2
|
|
20240318,124500,61871526,811,811,811,811,0
|
|
20240318,124400,61871526,811,811,811,811,0
|
|
20240318,124300,61871526,811,811,811,811,6
|
|
20240318,124200,61866660,812,812,812,812,0
|
|
20240318,124100,61866660,812,812,812,812,0
|
|
20240318,124000,61866660,812,812,812,812,0
|
|
20240318,123900,61866660,812,812,812,812,3
|
|
20240318,123800,61864224,811,811,811,811,0
|
|
20240318,123700,61864224,811,808,811,808,3000
|
|
20240318,123600,59434224,811,811,811,811,0
|
|
20240318,123500,59434224,811,811,811,811,0
|
|
20240318,123400,59434224,811,811,811,811,0
|
|
20240318,123300,59434224,811,811,811,811,10
|
|
20240318,123200,59426114,811,811,811,811,0
|
|
20240318,123100,59426114,811,811,811,811,3
|
|
20240318,123000,59423681,807,807,807,807,0
|
|
20240318,122900,59423681,807,807,807,807,4
|
|
20240318,122800,59420453,807,807,807,807,0
|
|
20240318,122700,59420453,807,807,807,807,0
|
|
20240318,122600,59420453,807,807,807,807,0
|
|
20240318,122500,59420453,807,807,807,807,0
|
|
20240318,122400,59420453,807,807,807,807,9
|
|
20240318,122300,59413190,812,812,812,812,0
|
|
20240318,122200,59413190,812,808,812,807,605
|
|
20240318,122100,58924940,808,808,808,808,3398
|
|
20240318,122000,56179356,807,809,809,807,463
|
|
20240318,121900,55805212,812,812,812,812,0
|
|
20240318,121800,55805212,812,812,812,812,0
|
|
20240318,121700,55805212,812,812,812,812,0
|
|
20240318,121600,55805212,812,812,812,812,0
|
|
20240318,121500,55805212,812,812,812,812,0
|
|
20240318,121400,55805212,812,812,812,812,0
|
|
20240318,121300,55805212,812,812,812,812,0
|
|
20240318,121200,55805212,812,812,812,812,30
|
|
20240318,121100,55780852,812,812,812,812,0
|
|
20240318,121000,55780852,812,812,812,812,0
|
|
20240318,120900,55780852,812,812,812,812,0
|
|
20240318,120800,55780852,812,812,812,812,205
|
|
20240318,120700,55614392,812,812,812,812,0
|
|
20240318,120600,55614392,812,812,812,812,0
|
|
20240318,120500,55614392,812,812,812,812,0
|
|
20240318,120400,55614392,812,812,812,812,0
|
|
20240318,120300,55614392,812,812,812,812,0
|
|
20240318,120200,55614392,812,812,812,812,0
|
|
20240318,120100,55614392,812,812,812,812,0
|
|
20240318,120000,55614392,812,812,812,812,1
|
|
20240318,115900,55613580,812,812,812,812,0
|
|
20240318,115800,55613580,812,812,812,812,0
|
|
20240318,115700,55613580,812,812,812,812,0
|
|
20240318,115600,55613580,812,812,812,812,5
|
|
20240318,115500,55609520,812,809,812,809,7547
|
|
20240318,115400,49503994,809,809,809,809,0
|
|
20240318,115300,49503994,809,809,809,809,0
|
|
20240318,115200,49503994,809,809,809,809,0
|
|
20240318,115100,49503994,809,809,809,809,0
|
|
20240318,115000,49503994,809,809,809,809,0
|
|
20240318,114900,49503994,809,809,809,809,0
|
|
20240318,114800,49503994,809,809,809,809,0
|
|
20240318,114700,49503994,809,809,809,809,2
|
|
20240318,114600,49502376,809,809,809,809,0
|
|
20240318,114500,49502376,809,809,809,809,0
|
|
20240318,114400,49502376,809,809,809,809,0
|
|
20240318,114300,49502376,809,809,809,809,0
|
|
20240318,114200,49502376,809,809,809,809,0
|
|
20240318,114100,49502376,809,809,809,809,0
|
|
20240318,114000,49502376,809,809,809,809,0
|
|
20240318,113900,49502376,809,809,809,809,0
|
|
20240318,113800,49502376,809,809,809,809,0
|
|
20240318,113700,49502376,809,809,809,809,0
|
|
20240318,113600,49502376,809,809,809,809,0
|
|
20240318,113500,49502376,809,809,809,809,0
|
|
20240318,113400,49502376,809,809,809,809,2
|
|
20240318,113300,49500758,809,809,809,808,253
|
|
20240318,113200,49296178,812,812,812,812,0
|
|
20240318,113100,49296178,812,812,812,812,0
|
|
20240318,113000,49296178,812,812,812,812,0
|
|
20240318,112900,49296178,812,812,812,812,0
|
|
20240318,112800,49296178,812,812,812,812,0
|
|
20240318,112700,49296178,812,812,812,812,0
|
|
20240318,112600,49296178,812,812,812,812,0
|
|
20240318,112500,49296178,812,812,812,812,0
|
|
20240318,112400,49296178,812,812,812,812,0
|
|
20240318,112300,49296178,812,812,812,812,0
|
|
20240318,112200,49296178,812,812,812,812,0
|
|
20240318,112100,49296178,812,812,812,812,0
|
|
20240318,112000,49296178,812,812,812,812,0
|
|
20240318,111900,49296178,812,812,812,812,0
|
|
20240318,111800,49296178,812,812,812,812,0
|
|
20240318,111700,49296178,812,812,812,812,0
|
|
20240318,111600,49296178,812,812,812,812,0
|
|
20240318,111500,49296178,812,812,812,812,0
|
|
20240318,111400,49296178,812,812,812,812,0
|
|
20240318,111300,49296178,812,812,812,812,0
|
|
20240318,111200,49296178,812,812,812,812,0
|
|
20240318,111100,49296178,812,812,812,812,0
|
|
20240318,111000,49296178,812,812,812,812,0
|
|
20240318,110900,49296178,812,812,812,812,0
|
|
20240318,110800,49296178,812,812,812,812,0
|
|
20240318,110700,49296178,812,812,812,812,2
|
|
20240318,110600,49294554,811,811,811,811,36
|
|
20240318,110500,49265358,812,812,812,812,0
|
|
20240318,110400,49265358,812,811,812,811,1000
|
|
20240318,110300,48453481,808,808,808,808,2000
|
|
20240318,110200,46837481,812,812,812,812,0
|
|
20240318,110100,46837481,812,812,812,812,0
|
|
20240318,110000,46837481,812,812,812,812,0
|
|
20240318,105900,46837481,812,812,812,812,0
|
|
20240318,105800,46837481,812,812,812,812,0
|
|
20240318,105700,46837481,812,812,812,812,0
|
|
20240318,105600,46837481,812,812,812,812,0
|
|
20240318,105500,46837481,812,812,812,812,0
|
|
20240318,105400,46837481,812,812,812,812,0
|
|
20240318,105300,46837481,812,812,812,812,0
|
|
20240318,105200,46837481,812,808,812,808,13
|
|
20240318,105100,46826965,812,812,812,812,0
|
|
20240318,105000,46826965,812,812,812,812,0
|
|
20240318,104900,46826965,812,812,812,812,0
|
|
20240318,104800,46826965,812,812,812,812,0
|
|
20240318,104700,46826965,812,812,812,812,0
|
|
20240318,104600,46826965,812,812,812,812,0
|
|
20240318,104500,46826965,812,812,812,812,0
|
|
20240318,104400,46826965,812,812,812,812,0
|
|
20240318,104300,46826965,812,812,812,812,0
|
|
20240318,104200,46826965,812,812,812,812,0
|
|
20240318,104100,46826965,812,812,812,812,3
|
|
20240318,104000,46824529,808,808,808,808,10
|
|
20240318,103900,46816449,812,812,812,812,0
|
|
20240318,103800,46816449,812,812,812,812,0
|
|
20240318,103700,46816449,812,812,812,812,0
|
|
20240318,103600,46816449,812,812,812,812,10
|
|
20240318,103500,46808329,812,812,812,812,0
|
|
20240318,103400,46808329,812,812,812,812,0
|
|
20240318,103300,46808329,812,812,812,812,7
|
|
20240318,103200,46802645,812,812,812,812,0
|
|
20240318,103100,46802645,812,812,812,812,0
|
|
20240318,103000,46802645,812,812,812,812,0
|
|
20240318,102900,46802645,812,812,812,812,0
|
|
20240318,102800,46802645,812,812,812,812,0
|
|
20240318,102700,46802645,812,812,812,812,0
|
|
20240318,102600,46802645,812,812,812,812,0
|
|
20240318,102500,46802645,812,812,812,812,0
|
|
20240318,102400,46802645,812,812,812,812,0
|
|
20240318,102300,46802645,812,812,812,812,0
|
|
20240318,102200,46802645,812,812,812,812,0
|
|
20240318,102100,46802645,812,812,812,812,0
|
|
20240318,102000,46802645,812,812,812,812,0
|
|
20240318,101900,46802645,812,812,812,812,10
|
|
20240318,101800,46794525,813,813,813,813,0
|
|
20240318,101700,46794525,813,813,813,813,0
|
|
20240318,101600,46794525,813,813,813,813,0
|
|
20240318,101500,46794525,813,813,813,813,3
|
|
20240318,101400,46792086,807,810,810,807,150
|
|
20240318,101300,46670988,815,815,815,815,0
|
|
20240318,101200,46670988,815,810,815,810,139
|
|
20240318,101100,46558389,803,814,815,803,2879
|
|
20240318,101000,44232464,814,815,815,814,1002
|
|
20240318,100900,43415836,815,814,815,814,3
|
|
20240318,100800,43413392,814,813,814,813,24
|
|
20240318,100700,43393872,812,814,814,812,11
|
|
20240318,100600,43384920,815,815,815,815,0
|
|
20240318,100500,43384920,815,815,815,815,0
|
|
20240318,100400,43384920,815,814,815,814,10
|
|
20240318,100300,43376771,813,812,815,812,35
|
|
20240318,100200,43348318,815,815,815,815,0
|
|
20240318,100100,43348318,815,813,815,813,795
|
|
20240318,100000,42700759,814,814,814,814,1
|
|
20240318,095900,42699945,814,810,814,810,1135
|
|
20240318,095800,41780531,810,809,810,809,1009
|
|
20240318,095700,40963250,809,811,811,809,242
|
|
20240318,095600,40767205,815,815,815,815,0
|
|
20240318,095500,40767205,815,815,815,815,3
|
|
20240318,095400,40764760,812,812,815,812,7
|
|
20240318,095300,40759068,815,815,815,815,0
|
|
20240318,095200,40759068,815,815,815,815,0
|
|
20240318,095100,40759068,815,815,815,815,0
|
|
20240318,095000,40759068,815,815,815,815,0
|
|
20240318,094900,40759068,815,815,815,815,0
|
|
20240318,094800,40759068,815,813,815,813,3
|
|
20240318,094700,40756625,814,812,814,812,31
|
|
20240318,094600,40731425,812,812,812,812,1
|
|
20240318,094500,40730613,812,812,812,812,0
|
|
20240318,094400,40730613,812,812,812,812,6
|
|
20240318,094300,40725741,812,812,812,809,576
|
|
20240318,094200,40259263,814,814,814,814,0
|
|
20240318,094100,40259263,814,814,814,814,0
|
|
20240318,094000,40259263,814,814,814,814,0
|
|
20240318,093900,40259263,814,814,814,814,0
|
|
20240318,093800,40259263,814,814,814,814,0
|
|
20240318,093700,40259263,814,814,814,814,0
|
|
20240318,093600,40259263,814,814,814,814,0
|
|
20240318,093500,40259263,814,814,814,814,0
|
|
20240318,093400,40259263,814,812,814,812,31
|
|
20240318,093300,40234085,815,814,815,812,178
|
|
20240318,093200,40089384,812,814,814,812,103
|
|
20240318,093100,40005742,813,813,816,813,71
|
|
20240318,093000,39948000,813,813,815,813,556
|
|
20240318,092900,39494972,816,816,816,816,0
|
|
20240318,092800,39494972,816,812,816,810,155
|
|
20240318,092700,39369065,816,815,816,815,5
|
|
20240318,092600,39364989,815,814,815,813,11
|
|
20240318,092500,39356031,812,813,816,812,111
|
|
20240318,092400,39265859,816,814,816,814,3
|
|
20240318,092300,39263413,815,815,815,815,16
|
|
20240318,092200,39250373,815,815,815,815,96
|
|
20240318,092100,39172133,815,815,815,815,0
|
|
20240318,092000,39172133,815,815,815,815,0
|
|
20240318,091900,39172133,815,815,815,815,0
|
|
20240318,091800,39172133,815,815,815,815,1
|
|
20240318,091700,39171318,816,816,816,816,0
|
|
20240318,091600,39171318,816,815,816,813,1163
|
|
20240318,091500,38222420,815,815,815,815,1
|
|
20240318,091400,38221605,816,816,816,816,0
|
|
20240318,091300,38221605,816,816,816,816,1
|
|
20240318,091200,38220789,816,816,816,816,3
|
|
20240318,091100,38218341,813,813,813,813,596
|
|
20240318,091000,37733793,816,816,816,816,0
|
|
20240318,090900,37733793,816,816,816,816,0
|
|
20240318,090800,37733793,816,816,816,816,0
|
|
20240318,090700,37733793,816,816,816,816,323
|
|
20240318,090600,37470225,818,818,818,818,0
|
|
20240318,090500,37470225,818,818,818,818,0
|
|
20240318,090400,37470225,818,818,818,818,0
|
|
20240318,090300,37470225,818,807,818,807,45701
|
|
20240318,090200,462648,808,808,808,808,0
|
|
20240318,090100,462648,808,808,808,808,0
|
|
20240318,090000,462648,808,809,809,808,572
|