675 lines
29 KiB
CSV
675 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,201200,241251465,812,812,812,812,1342
|
|
20240319,201100,241251465,812,812,812,812,0
|
|
20240319,201000,241251465,812,812,812,812,0
|
|
20240319,200900,241251465,812,812,812,812,0
|
|
20240319,200800,241251465,812,812,812,812,0
|
|
20240319,200700,241251465,812,812,812,812,0
|
|
20240319,200600,241251465,812,812,812,812,0
|
|
20240319,200500,241251465,812,812,812,812,0
|
|
20240319,200400,241251465,812,812,812,812,0
|
|
20240319,200300,241251465,812,812,812,812,0
|
|
20240319,200200,241251465,812,812,812,812,0
|
|
20240319,200100,241251465,812,812,812,812,0
|
|
20240319,200000,241251465,812,812,812,812,0
|
|
20240319,195900,241251465,812,812,812,812,0
|
|
20240319,195800,241251465,812,812,812,812,0
|
|
20240319,195700,241251465,812,812,812,812,0
|
|
20240319,195600,241251465,812,812,812,812,0
|
|
20240319,195500,241251465,812,812,812,812,0
|
|
20240319,195400,241251465,812,812,812,812,0
|
|
20240319,195300,241251465,812,812,812,812,0
|
|
20240319,195200,241251465,812,812,812,812,0
|
|
20240319,195100,241251465,812,812,812,812,0
|
|
20240319,195000,241251465,812,812,812,812,0
|
|
20240319,194900,241251465,812,812,812,812,0
|
|
20240319,194800,241251465,812,812,812,812,0
|
|
20240319,194700,241251465,812,812,812,812,0
|
|
20240319,194600,241251465,812,812,812,812,0
|
|
20240319,194500,241251465,812,812,812,812,0
|
|
20240319,194400,241251465,812,812,812,812,0
|
|
20240319,194300,241251465,812,812,812,812,0
|
|
20240319,194200,241251465,812,812,812,812,1342
|
|
20240319,194100,241251465,812,812,812,812,0
|
|
20240319,194000,241251465,812,812,812,812,0
|
|
20240319,193900,241251465,812,812,812,812,0
|
|
20240319,193800,241251465,812,812,812,812,0
|
|
20240319,193700,241251465,812,812,812,812,0
|
|
20240319,193600,241251465,812,812,812,812,0
|
|
20240319,193500,241251465,812,812,812,812,0
|
|
20240319,193400,241251465,812,812,812,812,0
|
|
20240319,193300,241251465,812,812,812,812,0
|
|
20240319,193200,241251465,812,812,812,812,0
|
|
20240319,193100,241251465,812,812,812,812,0
|
|
20240319,193000,241251465,812,812,812,812,0
|
|
20240319,192900,241251465,812,812,812,812,0
|
|
20240319,192800,241251465,812,812,812,812,0
|
|
20240319,192700,241251465,812,812,812,812,0
|
|
20240319,192600,241251465,812,812,812,812,0
|
|
20240319,192500,241251465,812,812,812,812,0
|
|
20240319,192400,241251465,812,812,812,812,0
|
|
20240319,192300,241251465,812,812,812,812,0
|
|
20240319,192200,241251465,812,812,812,812,0
|
|
20240319,192100,241251465,812,812,812,812,0
|
|
20240319,192000,241251465,812,812,812,812,0
|
|
20240319,191900,241251465,812,812,812,812,0
|
|
20240319,191800,241251465,812,812,812,812,0
|
|
20240319,191700,241251465,812,812,812,812,0
|
|
20240319,191600,241251465,812,812,812,812,0
|
|
20240319,191500,241251465,812,812,812,812,0
|
|
20240319,191400,241251465,812,812,812,812,0
|
|
20240319,191300,241251465,812,812,812,812,0
|
|
20240319,191200,241251465,812,812,812,812,1342
|
|
20240319,191100,241251465,812,812,812,812,0
|
|
20240319,191000,241251465,812,812,812,812,0
|
|
20240319,190900,241251465,812,812,812,812,0
|
|
20240319,190800,241251465,812,812,812,812,0
|
|
20240319,190700,241251465,812,812,812,812,0
|
|
20240319,190600,241251465,812,812,812,812,0
|
|
20240319,190500,241251465,812,812,812,812,0
|
|
20240319,190400,241251465,812,812,812,812,0
|
|
20240319,190300,241251465,812,812,812,812,0
|
|
20240319,190200,241251465,812,812,812,812,0
|
|
20240319,190100,241251465,812,812,812,812,0
|
|
20240319,190000,241251465,812,812,812,812,0
|
|
20240319,185900,241251465,812,812,812,812,0
|
|
20240319,185800,241251465,812,812,812,812,0
|
|
20240319,185700,241251465,812,812,812,812,0
|
|
20240319,185600,241251465,812,812,812,812,0
|
|
20240319,185500,241251465,812,812,812,812,0
|
|
20240319,185400,241251465,812,812,812,812,0
|
|
20240319,185300,241251465,812,812,812,812,0
|
|
20240319,185200,241251465,812,812,812,812,0
|
|
20240319,185100,241251465,812,812,812,812,0
|
|
20240319,185000,241251465,812,812,812,812,0
|
|
20240319,184900,241251465,812,812,812,812,0
|
|
20240319,184800,241251465,812,812,812,812,0
|
|
20240319,184700,241251465,812,812,812,812,0
|
|
20240319,184600,241251465,812,812,812,812,0
|
|
20240319,184500,241251465,812,812,812,812,0
|
|
20240319,184400,241251465,812,812,812,812,0
|
|
20240319,184300,241251465,812,812,812,812,0
|
|
20240319,184200,241251465,812,812,812,812,1342
|
|
20240319,184100,241251465,812,812,812,812,0
|
|
20240319,184000,241251465,812,812,812,812,0
|
|
20240319,183900,241251465,812,812,812,812,0
|
|
20240319,183800,241251465,812,812,812,812,0
|
|
20240319,183700,241251465,812,812,812,812,0
|
|
20240319,183600,241251465,812,812,812,812,0
|
|
20240319,183500,241251465,812,812,812,812,0
|
|
20240319,183400,241251465,812,812,812,812,0
|
|
20240319,183300,241251465,812,812,812,812,0
|
|
20240319,183200,241251465,812,812,812,812,0
|
|
20240319,183100,241251465,812,812,812,812,0
|
|
20240319,183000,241251465,812,812,812,812,0
|
|
20240319,182900,241251465,812,812,812,812,0
|
|
20240319,182800,241251465,812,812,812,812,0
|
|
20240319,182700,241251465,812,812,812,812,0
|
|
20240319,182600,241251465,812,812,812,812,0
|
|
20240319,182500,241251465,812,812,812,812,0
|
|
20240319,182400,241251465,812,812,812,812,0
|
|
20240319,182300,241251465,812,812,812,812,0
|
|
20240319,182200,241251465,812,812,812,812,0
|
|
20240319,182100,241251465,812,812,812,812,0
|
|
20240319,182000,241251465,812,812,812,812,0
|
|
20240319,181900,241251465,812,812,812,812,0
|
|
20240319,181800,241251465,812,812,812,812,0
|
|
20240319,181700,241251465,812,812,812,812,0
|
|
20240319,181600,241251465,812,812,812,812,0
|
|
20240319,181500,241251465,812,812,812,812,0
|
|
20240319,181400,241251465,812,812,812,812,0
|
|
20240319,181300,241251465,812,812,812,812,0
|
|
20240319,181200,241251465,812,812,812,812,1342
|
|
20240319,181100,241251465,812,812,812,812,0
|
|
20240319,181000,241251465,812,812,812,812,0
|
|
20240319,180900,241251465,812,812,812,812,0
|
|
20240319,180800,241251465,812,812,812,812,0
|
|
20240319,180700,241251465,812,812,812,812,0
|
|
20240319,180600,241251465,812,812,812,812,0
|
|
20240319,180500,241251465,812,812,812,812,0
|
|
20240319,180400,241251465,812,812,812,812,0
|
|
20240319,180300,241251465,812,812,812,812,0
|
|
20240319,180200,241251465,812,812,812,812,0
|
|
20240319,180100,241251465,812,812,812,812,0
|
|
20240319,180000,241251465,812,812,812,812,0
|
|
20240319,175900,241251465,812,812,812,812,0
|
|
20240319,175800,241251465,812,812,812,812,0
|
|
20240319,175700,241251465,812,812,812,812,0
|
|
20240319,175600,241251465,812,812,812,812,0
|
|
20240319,175500,241251465,812,812,812,812,0
|
|
20240319,175400,241251465,812,812,812,812,0
|
|
20240319,175300,241251465,812,812,812,812,0
|
|
20240319,175200,241251465,812,812,812,812,0
|
|
20240319,175100,241251465,812,812,812,812,0
|
|
20240319,175000,241251465,812,812,812,812,0
|
|
20240319,174900,241251465,812,812,812,812,0
|
|
20240319,174800,241251465,812,812,812,812,0
|
|
20240319,174700,241251465,812,812,812,812,0
|
|
20240319,174600,241251465,812,812,812,812,0
|
|
20240319,174500,241251465,812,812,812,812,0
|
|
20240319,174400,241251465,812,812,812,812,0
|
|
20240319,174300,241251465,812,812,812,812,0
|
|
20240319,174200,241251465,812,812,812,812,1342
|
|
20240319,174100,241251465,812,812,812,812,0
|
|
20240319,174000,241251465,812,812,812,812,0
|
|
20240319,173900,241251465,812,812,812,812,0
|
|
20240319,173800,241251465,812,812,812,812,0
|
|
20240319,173700,241251465,812,812,812,812,0
|
|
20240319,173600,241251465,812,812,812,812,0
|
|
20240319,173500,241251465,812,812,812,812,0
|
|
20240319,173400,241251465,812,812,812,812,0
|
|
20240319,173300,241251465,812,812,812,812,0
|
|
20240319,173200,241251465,812,812,812,812,0
|
|
20240319,173100,241251465,812,812,812,812,0
|
|
20240319,173000,241251465,812,812,812,812,0
|
|
20240319,172900,241251465,812,812,812,812,0
|
|
20240319,172800,241251465,812,812,812,812,0
|
|
20240319,172700,241251465,812,812,812,812,0
|
|
20240319,172600,241251465,812,812,812,812,0
|
|
20240319,172500,241251465,812,812,812,812,0
|
|
20240319,172400,241251465,812,812,812,812,0
|
|
20240319,172300,241251465,812,812,812,812,0
|
|
20240319,172200,241251465,812,812,812,812,0
|
|
20240319,172100,241251465,812,812,812,812,0
|
|
20240319,172000,241251465,812,812,812,812,0
|
|
20240319,171900,241251465,812,812,812,812,0
|
|
20240319,171800,241251465,812,812,812,812,0
|
|
20240319,171700,241251465,812,812,812,812,0
|
|
20240319,171600,241251465,812,812,812,812,0
|
|
20240319,171500,241251465,812,812,812,812,0
|
|
20240319,171400,241251465,812,812,812,812,0
|
|
20240319,171300,241251465,812,812,812,812,0
|
|
20240319,171200,241251465,812,812,812,812,1342
|
|
20240319,171100,241251465,812,812,812,812,0
|
|
20240319,171000,241251465,812,812,812,812,0
|
|
20240319,170900,241251465,812,812,812,812,0
|
|
20240319,170800,241251465,812,812,812,812,0
|
|
20240319,170700,241251465,812,812,812,812,0
|
|
20240319,170600,241251465,812,812,812,812,0
|
|
20240319,170500,241251465,812,812,812,812,0
|
|
20240319,170400,241251465,812,812,812,812,0
|
|
20240319,170300,241251465,812,812,812,812,0
|
|
20240319,170200,241251465,812,812,812,812,0
|
|
20240319,170100,241251465,812,812,812,812,0
|
|
20240319,170000,241251465,812,812,812,812,0
|
|
20240319,165900,241251465,812,812,812,812,0
|
|
20240319,165800,241251465,812,812,812,812,0
|
|
20240319,165700,241251465,812,812,812,812,0
|
|
20240319,165600,241251465,812,812,812,812,0
|
|
20240319,165500,241251465,812,812,812,812,0
|
|
20240319,165400,241251465,812,812,812,812,0
|
|
20240319,165300,241251465,812,812,812,812,0
|
|
20240319,165200,241251465,812,812,812,812,0
|
|
20240319,165100,241251465,812,812,812,812,0
|
|
20240319,165000,241251465,812,812,812,812,0
|
|
20240319,164900,241251465,812,812,812,812,0
|
|
20240319,164800,241251465,812,812,812,812,0
|
|
20240319,164700,241251465,812,812,812,812,0
|
|
20240319,164600,241251465,812,812,812,812,0
|
|
20240319,164500,241251465,812,812,812,812,0
|
|
20240319,164400,241251465,812,812,812,812,0
|
|
20240319,164300,241251465,812,812,812,812,0
|
|
20240319,164200,241251465,812,812,812,812,1342
|
|
20240319,164100,241251465,812,812,812,812,0
|
|
20240319,164000,241251465,812,812,812,812,0
|
|
20240319,163900,241251465,812,812,812,812,0
|
|
20240319,163800,241251465,812,812,812,812,0
|
|
20240319,163700,241251465,812,812,812,812,0
|
|
20240319,163600,241251465,812,812,812,812,0
|
|
20240319,163500,241251465,812,812,812,812,0
|
|
20240319,163400,241251465,812,812,812,812,0
|
|
20240319,163300,241251465,812,812,812,812,0
|
|
20240319,163200,241251465,812,812,812,812,0
|
|
20240319,163100,241251465,812,812,812,812,0
|
|
20240319,163000,241251465,812,812,812,812,0
|
|
20240319,162900,241251465,812,812,812,812,0
|
|
20240319,162800,241251465,812,812,812,812,0
|
|
20240319,162700,241251465,812,812,812,812,0
|
|
20240319,162600,241251465,812,812,812,812,0
|
|
20240319,162500,241251465,812,812,812,812,0
|
|
20240319,162400,241251465,812,812,812,812,0
|
|
20240319,162300,241251465,812,812,812,812,0
|
|
20240319,162200,241251465,812,812,812,812,0
|
|
20240319,162100,241251465,812,812,812,812,0
|
|
20240319,162000,241251465,812,812,812,812,0
|
|
20240319,161900,241251465,812,812,812,812,0
|
|
20240319,161800,241251465,812,812,812,812,0
|
|
20240319,161700,241251465,812,812,812,812,0
|
|
20240319,161600,241251465,812,812,812,812,0
|
|
20240319,161500,241251465,812,812,812,812,0
|
|
20240319,161400,241251465,812,812,812,812,0
|
|
20240319,161300,241251465,812,812,812,812,0
|
|
20240319,161200,241251465,812,812,812,812,1342
|
|
20240319,161100,241251465,812,812,812,812,0
|
|
20240319,161000,241251465,812,812,812,812,0
|
|
20240319,160900,241251465,812,812,812,812,0
|
|
20240319,160800,241251465,812,812,812,812,0
|
|
20240319,160700,241251465,812,812,812,812,0
|
|
20240319,160600,241251465,812,812,812,812,0
|
|
20240319,160500,241251465,812,812,812,812,0
|
|
20240319,160400,241251465,812,812,812,812,0
|
|
20240319,160300,241251465,812,812,812,812,0
|
|
20240319,160200,241251465,812,812,812,812,0
|
|
20240319,160100,241251465,812,812,812,812,0
|
|
20240319,160000,241251465,812,812,812,812,0
|
|
20240319,155900,241251465,812,812,812,812,0
|
|
20240319,155800,241251465,812,812,812,812,0
|
|
20240319,155700,241251465,812,812,812,812,0
|
|
20240319,155600,241251465,812,812,812,812,0
|
|
20240319,155500,241251465,812,812,812,812,0
|
|
20240319,155400,241251465,812,812,812,812,0
|
|
20240319,155300,241251465,812,812,812,812,0
|
|
20240319,155200,241251465,812,812,812,812,0
|
|
20240319,155100,241251465,812,812,812,812,0
|
|
20240319,155000,241251465,812,812,812,812,0
|
|
20240319,154900,241251465,812,812,812,812,0
|
|
20240319,154800,241251465,812,812,812,812,0
|
|
20240319,154700,241251465,812,812,812,812,0
|
|
20240319,154600,241251465,812,812,812,812,0
|
|
20240319,154500,241251465,812,812,812,812,0
|
|
20240319,154400,241251465,812,812,812,812,0
|
|
20240319,154300,241251465,812,812,812,812,0
|
|
20240319,154200,241251465,812,812,812,812,1342
|
|
20240319,154100,241251465,812,812,812,812,0
|
|
20240319,154000,241251465,812,812,812,812,0
|
|
20240319,153900,241251465,812,812,812,812,0
|
|
20240319,153800,241251465,812,812,812,812,0
|
|
20240319,153700,241251465,812,812,812,812,0
|
|
20240319,153600,241251465,812,812,812,812,0
|
|
20240319,153500,241251465,812,812,812,812,0
|
|
20240319,153400,241251465,812,812,812,812,0
|
|
20240319,153300,241251465,812,812,812,812,0
|
|
20240319,153200,241251465,812,812,812,812,0
|
|
20240319,153100,241251465,812,812,812,812,0
|
|
20240319,153000,241251465,812,812,812,812,1342
|
|
20240319,152900,240161761,810,810,810,810,0
|
|
20240319,152800,240161761,810,810,810,810,0
|
|
20240319,152700,240161761,810,810,810,810,0
|
|
20240319,152600,240161761,810,810,810,810,0
|
|
20240319,152500,240161761,810,810,810,810,0
|
|
20240319,152400,240161761,810,810,810,810,0
|
|
20240319,152300,240161761,810,810,810,810,0
|
|
20240319,152200,240161761,810,810,810,810,0
|
|
20240319,152100,240161761,810,810,810,810,0
|
|
20240319,152000,240161761,810,810,810,810,0
|
|
20240319,151900,240161761,810,810,810,810,0
|
|
20240319,151800,240161761,810,810,810,810,0
|
|
20240319,151700,240161761,810,807,810,807,6
|
|
20240319,151600,240156904,810,810,810,810,0
|
|
20240319,151500,240156904,810,810,810,810,0
|
|
20240319,151400,240156904,810,810,810,810,0
|
|
20240319,151300,240156904,810,810,810,810,0
|
|
20240319,151200,240156904,810,810,810,810,0
|
|
20240319,151100,240156904,810,810,810,810,5
|
|
20240319,151000,240152854,807,808,808,807,291
|
|
20240319,150900,239917982,810,810,810,810,0
|
|
20240319,150800,239917982,810,810,810,810,0
|
|
20240319,150700,239917982,810,810,810,810,0
|
|
20240319,150600,239917982,810,810,810,810,0
|
|
20240319,150500,239917982,810,810,810,810,0
|
|
20240319,150400,239917982,810,810,810,810,0
|
|
20240319,150300,239917982,810,810,810,810,0
|
|
20240319,150200,239917982,810,810,810,810,0
|
|
20240319,150100,239917982,810,810,810,810,0
|
|
20240319,150000,239917982,810,810,810,810,0
|
|
20240319,145900,239917982,810,810,810,810,0
|
|
20240319,145800,239917982,810,810,810,810,103
|
|
20240319,145700,239834552,810,810,810,809,27
|
|
20240319,145600,239812698,811,811,811,811,0
|
|
20240319,145500,239812698,811,811,811,811,0
|
|
20240319,145400,239812698,811,811,811,811,5
|
|
20240319,145300,239808643,810,810,810,810,0
|
|
20240319,145200,239808643,810,810,810,810,6
|
|
20240319,145100,239803783,811,811,811,811,0
|
|
20240319,145000,239803783,811,811,811,811,0
|
|
20240319,144900,239803783,811,811,811,811,0
|
|
20240319,144800,239803783,811,811,811,811,0
|
|
20240319,144700,239803783,811,811,811,811,0
|
|
20240319,144600,239803783,811,811,811,811,0
|
|
20240319,144500,239803783,811,811,811,811,0
|
|
20240319,144400,239803783,811,810,811,810,29
|
|
20240319,144300,239780283,810,810,810,810,80
|
|
20240319,144200,239715483,810,810,811,810,312
|
|
20240319,144100,239462455,810,810,810,810,9
|
|
20240319,144000,239455165,810,810,810,810,5
|
|
20240319,143900,239451115,809,807,809,807,24
|
|
20240319,143800,239431729,809,809,809,809,0
|
|
20240319,143700,239431729,809,808,809,808,16
|
|
20240319,143600,239418796,807,807,807,807,1500
|
|
20240319,143500,238208296,806,806,806,806,39
|
|
20240319,143400,238176862,807,807,807,807,0
|
|
20240319,143300,238176862,807,807,807,807,0
|
|
20240319,143200,238176862,807,807,807,807,2000
|
|
20240319,143100,236562862,811,811,811,811,0
|
|
20240319,143000,236562862,811,811,811,811,1
|
|
20240319,142900,236562051,812,812,812,812,1
|
|
20240319,142800,236561239,812,812,812,812,507
|
|
20240319,142700,236149555,806,807,807,806,872
|
|
20240319,142600,235445857,807,807,807,807,0
|
|
20240319,142500,235445857,807,808,808,807,500
|
|
20240319,142400,235041873,812,812,812,812,5
|
|
20240319,142300,235037813,808,812,812,808,11
|
|
20240319,142200,235028921,812,809,812,809,187
|
|
20240319,142100,234877452,808,809,809,808,28
|
|
20240319,142000,234854806,809,809,809,809,7
|
|
20240319,141900,234849143,810,810,810,810,0
|
|
20240319,141800,234849143,810,809,810,809,10
|
|
20240319,141700,234841050,807,808,808,807,286
|
|
20240319,141600,234610080,809,809,809,809,0
|
|
20240319,141500,234610080,809,809,809,809,0
|
|
20240319,141400,234610080,809,809,809,809,0
|
|
20240319,141300,234610080,809,809,809,809,10
|
|
20240319,141200,234601990,809,810,810,809,23
|
|
20240319,141100,234583366,810,810,810,810,0
|
|
20240319,141000,234583366,810,810,810,810,10
|
|
20240319,140900,234575266,805,805,805,805,0
|
|
20240319,140800,234575266,805,811,811,805,60021
|
|
20240319,140700,186173774,811,811,812,811,48
|
|
20240319,140600,186134840,811,811,811,811,67
|
|
20240319,140500,186080503,811,811,811,811,251
|
|
20240319,140400,185876942,811,811,811,811,0
|
|
20240319,140300,185876942,811,811,811,811,86
|
|
20240319,140200,185807196,811,811,811,811,0
|
|
20240319,140100,185807196,811,811,811,811,100
|
|
20240319,140000,185726096,811,811,811,811,100
|
|
20240319,135900,185644996,812,812,812,812,0
|
|
20240319,135800,185644996,812,811,812,811,107
|
|
20240319,135700,185558214,810,810,810,810,448
|
|
20240319,135600,185195334,812,812,812,812,0
|
|
20240319,135500,185195334,812,811,812,811,2030
|
|
20240319,135400,183547004,811,812,812,811,506
|
|
20240319,135300,183136138,811,811,811,811,0
|
|
20240319,135200,183136138,811,811,811,811,0
|
|
20240319,135100,183136138,811,811,811,811,14
|
|
20240319,135000,183124784,812,812,812,812,0
|
|
20240319,134900,183124784,812,812,812,812,0
|
|
20240319,134800,183124784,812,812,812,812,0
|
|
20240319,134700,183124784,812,812,812,812,0
|
|
20240319,134600,183124784,812,812,812,812,529
|
|
20240319,134500,182695236,813,813,813,813,0
|
|
20240319,134400,182695236,813,813,813,813,0
|
|
20240319,134300,182695236,813,813,813,813,0
|
|
20240319,134200,182695236,813,813,813,813,0
|
|
20240319,134100,182695236,813,813,813,813,0
|
|
20240319,134000,182695236,813,813,813,813,0
|
|
20240319,133900,182695236,813,813,813,813,0
|
|
20240319,133800,182695236,813,813,813,813,0
|
|
20240319,133700,182695236,813,813,813,813,0
|
|
20240319,133600,182695236,813,813,813,813,7
|
|
20240319,133500,182689545,813,813,813,813,0
|
|
20240319,133400,182689545,813,813,813,813,0
|
|
20240319,133300,182689545,813,813,813,813,1
|
|
20240319,133200,182688732,813,813,813,813,4
|
|
20240319,133100,182685480,813,812,813,812,30
|
|
20240319,133000,182661104,813,813,813,813,0
|
|
20240319,132900,182661104,813,813,813,813,0
|
|
20240319,132800,182661104,813,813,813,813,2
|
|
20240319,132700,182659478,812,812,812,812,0
|
|
20240319,132600,182659478,812,812,812,812,15
|
|
20240319,132500,182647298,813,813,813,813,0
|
|
20240319,132400,182647298,813,813,813,813,0
|
|
20240319,132300,182647298,813,813,813,813,0
|
|
20240319,132200,182647298,813,813,813,813,0
|
|
20240319,132100,182647298,813,813,813,813,0
|
|
20240319,132000,182647298,813,813,813,813,92
|
|
20240319,131900,182572502,815,815,815,815,0
|
|
20240319,131800,182572502,815,815,815,815,0
|
|
20240319,131700,182572502,815,815,815,815,0
|
|
20240319,131600,182572502,815,815,815,815,0
|
|
20240319,131500,182572502,815,815,815,815,317
|
|
20240319,131400,182314147,815,815,815,815,0
|
|
20240319,131300,182314147,815,815,815,815,0
|
|
20240319,131200,182314147,815,814,815,814,33
|
|
20240319,131100,182287280,816,816,816,816,0
|
|
20240319,131000,182287280,816,816,816,816,0
|
|
20240319,130900,182287280,816,816,816,816,0
|
|
20240319,130800,182287280,816,816,816,816,0
|
|
20240319,130700,182287280,816,816,816,816,0
|
|
20240319,130600,182287280,816,816,816,815,38
|
|
20240319,130500,182256300,813,813,813,813,0
|
|
20240319,130400,182256300,813,813,813,813,0
|
|
20240319,130300,182256300,813,813,813,813,0
|
|
20240319,130200,182256300,813,813,813,813,0
|
|
20240319,130100,182256300,813,813,813,813,0
|
|
20240319,130000,182256300,813,813,813,813,0
|
|
20240319,125900,182256300,813,813,813,813,11
|
|
20240319,125800,182247357,813,813,813,813,0
|
|
20240319,125700,182247357,813,813,813,813,0
|
|
20240319,125600,182247357,813,813,813,813,1879
|
|
20240319,125500,180719730,812,812,812,812,12
|
|
20240319,125400,180709986,812,812,812,812,0
|
|
20240319,125300,180709986,812,812,812,812,0
|
|
20240319,125200,180709986,812,811,812,811,5
|
|
20240319,125100,180705929,811,811,811,811,11
|
|
20240319,125000,180697008,813,813,813,813,0
|
|
20240319,124900,180697008,813,813,813,813,0
|
|
20240319,124800,180697008,813,813,813,813,0
|
|
20240319,124700,180697008,813,813,813,813,0
|
|
20240319,124600,180697008,813,813,813,813,0
|
|
20240319,124500,180697008,813,813,813,813,0
|
|
20240319,124400,180697008,813,813,813,813,0
|
|
20240319,124300,180697008,813,813,813,813,0
|
|
20240319,124200,180697008,813,813,813,813,0
|
|
20240319,124100,180697008,813,813,813,813,0
|
|
20240319,124000,180697008,813,813,813,813,5
|
|
20240319,123900,180692943,811,811,811,811,0
|
|
20240319,123800,180692943,811,811,811,811,1347
|
|
20240319,123700,179600526,812,812,812,812,0
|
|
20240319,123600,179600526,812,812,812,812,55
|
|
20240319,123500,179555866,812,812,812,812,0
|
|
20240319,123400,179555866,812,812,812,812,250
|
|
20240319,123300,179352866,813,812,813,812,115
|
|
20240319,123200,179259386,813,812,813,812,6
|
|
20240319,123100,179254513,812,812,812,812,0
|
|
20240319,123000,179254513,812,812,812,812,0
|
|
20240319,122900,179254513,812,812,812,812,0
|
|
20240319,122800,179254513,812,812,812,812,10
|
|
20240319,122700,179246393,813,813,813,813,0
|
|
20240319,122600,179246393,813,813,813,813,0
|
|
20240319,122500,179246393,813,812,813,812,2
|
|
20240319,122400,179244768,812,812,812,812,5
|
|
20240319,122300,179240708,811,811,811,811,15
|
|
20240319,122200,179228543,812,812,812,812,0
|
|
20240319,122100,179228543,812,812,812,812,0
|
|
20240319,122000,179228543,812,812,812,812,5
|
|
20240319,121900,179224483,811,811,811,811,0
|
|
20240319,121800,179224483,811,811,811,811,10
|
|
20240319,121700,179216373,811,811,811,811,1000
|
|
20240319,121600,178405373,812,812,812,812,0
|
|
20240319,121500,178405373,812,812,812,812,23
|
|
20240319,121400,178386697,812,812,812,812,109
|
|
20240319,121300,178298189,813,812,813,812,114
|
|
20240319,121200,178205605,812,812,812,810,1224
|
|
20240319,121100,177213013,813,813,813,813,978
|
|
20240319,121000,176417899,814,814,814,814,5
|
|
20240319,120900,176413829,813,813,813,813,0
|
|
20240319,120800,176413829,813,813,813,813,0
|
|
20240319,120700,176413829,813,813,813,813,41
|
|
20240319,120600,176380496,815,815,815,815,0
|
|
20240319,120500,176380496,815,815,815,815,0
|
|
20240319,120400,176380496,815,814,815,814,33
|
|
20240319,120300,176353629,815,815,815,815,0
|
|
20240319,120200,176353629,815,815,815,815,137
|
|
20240319,120100,176241974,816,816,816,816,0
|
|
20240319,120000,176241974,816,816,816,816,0
|
|
20240319,115900,176241974,816,816,816,816,0
|
|
20240319,115800,176241974,816,816,816,816,5
|
|
20240319,115700,176237894,815,815,815,815,0
|
|
20240319,115600,176237894,815,815,815,815,19
|
|
20240319,115500,176222409,816,816,816,816,0
|
|
20240319,115400,176222409,816,816,816,816,0
|
|
20240319,115300,176222409,816,816,816,816,1
|
|
20240319,115200,176221593,816,816,816,816,4
|
|
20240319,115100,176218329,817,817,817,817,0
|
|
20240319,115000,176218329,817,817,817,817,0
|
|
20240319,114900,176218329,817,817,817,817,4
|
|
20240319,114800,176215061,818,818,818,818,0
|
|
20240319,114700,176215061,818,818,818,818,0
|
|
20240319,114600,176215061,818,818,818,818,0
|
|
20240319,114500,176215061,818,818,818,818,300
|
|
20240319,114400,175969661,818,818,818,818,0
|
|
20240319,114300,175969661,818,818,818,818,0
|
|
20240319,114200,175969661,818,818,818,818,0
|
|
20240319,114100,175969661,818,818,818,818,0
|
|
20240319,114000,175969661,818,818,818,818,0
|
|
20240319,113900,175969661,818,818,818,818,0
|
|
20240319,113800,175969661,818,818,818,818,0
|
|
20240319,113700,175969661,818,818,818,818,0
|
|
20240319,113600,175969661,818,818,818,818,0
|
|
20240319,113500,175969661,818,818,818,818,0
|
|
20240319,113400,175969661,818,818,818,818,0
|
|
20240319,113300,175969661,818,818,818,818,0
|
|
20240319,113200,175969661,818,818,818,818,0
|
|
20240319,113100,175969661,818,818,818,818,1
|
|
20240319,113000,175968843,818,818,818,818,108
|
|
20240319,112900,175880499,816,816,816,816,479
|
|
20240319,112800,175489635,819,819,819,819,0
|
|
20240319,112700,175489635,819,819,819,819,0
|
|
20240319,112600,175489635,819,819,819,819,0
|
|
20240319,112500,175489635,819,819,819,819,0
|
|
20240319,112400,175489635,819,819,819,819,0
|
|
20240319,112300,175489635,819,819,819,819,0
|
|
20240319,112200,175489635,819,819,819,819,0
|
|
20240319,112100,175489635,819,819,819,819,5
|
|
20240319,112000,175485540,817,817,817,817,0
|
|
20240319,111900,175485540,817,817,817,817,0
|
|
20240319,111800,175485540,817,817,817,817,0
|
|
20240319,111700,175485540,817,817,817,817,0
|
|
20240319,111600,175485540,817,817,817,817,26
|
|
20240319,111500,175464298,819,819,819,819,0
|
|
20240319,111400,175464298,819,819,819,819,0
|
|
20240319,111300,175464298,819,819,819,819,0
|
|
20240319,111200,175464298,819,819,819,819,3
|
|
20240319,111100,175461841,819,819,819,819,14
|
|
20240319,111000,175450375,819,819,819,819,0
|
|
20240319,110900,175450375,819,819,819,819,5
|
|
20240319,110800,175446280,817,817,817,817,2
|
|
20240319,110700,175444646,819,819,819,818,35
|
|
20240319,110600,175416009,819,819,819,819,5
|
|
20240319,110500,175411914,816,816,816,816,0
|
|
20240319,110400,175411914,816,816,816,816,643
|
|
20240319,110300,174887226,819,819,819,819,5
|
|
20240319,110200,174883131,816,817,817,816,1000
|
|
20240319,110100,174066630,819,819,819,819,0
|
|
20240319,110000,174066630,819,819,819,819,0
|
|
20240319,105900,174066630,819,819,819,819,0
|
|
20240319,105800,174066630,819,819,819,819,0
|
|
20240319,105700,174066630,819,819,819,819,0
|
|
20240319,105600,174066630,819,819,819,819,0
|
|
20240319,105500,174066630,819,819,819,819,0
|
|
20240319,105400,174066630,819,819,819,819,0
|
|
20240319,105300,174066630,819,819,819,819,0
|
|
20240319,105200,174066630,819,819,819,819,0
|
|
20240319,105100,174066630,819,819,819,819,0
|
|
20240319,105000,174066630,819,819,819,819,0
|
|
20240319,104900,174066630,819,819,819,819,0
|
|
20240319,104800,174066630,819,819,819,819,5
|
|
20240319,104700,174062535,818,818,818,818,0
|
|
20240319,104600,174062535,818,818,818,818,120
|
|
20240319,104500,173964375,819,819,819,819,28
|
|
20240319,104400,173941443,820,820,820,820,5
|
|
20240319,104300,173937343,819,819,819,819,28
|
|
20240319,104200,173914411,821,821,821,821,0
|
|
20240319,104100,173914411,821,821,821,821,500
|
|
20240319,104000,173503911,821,821,821,821,290
|
|
20240319,103900,173265821,821,821,821,821,0
|
|
20240319,103800,173265821,821,821,821,821,500
|
|
20240319,103700,172855321,821,821,821,821,12
|
|
20240319,103600,172845469,821,821,821,821,1
|
|
20240319,103500,172844648,821,821,821,821,0
|
|
20240319,103400,172844648,821,817,821,817,2
|
|
20240319,103300,172843010,821,821,821,821,0
|
|
20240319,103200,172843010,821,821,821,821,0
|
|
20240319,103100,172843010,821,821,821,821,5
|
|
20240319,103000,172838905,816,821,821,816,67
|
|
20240319,102900,172784215,821,821,821,821,500
|
|
20240319,102800,172373715,821,821,821,821,0
|
|
20240319,102700,172373715,821,821,821,821,5
|
|
20240319,102600,172369610,820,820,820,820,193
|
|
20240319,102500,172211350,820,816,820,816,520
|
|
20240319,102400,171785255,817,817,817,817,0
|
|
20240319,102300,171785255,817,817,817,817,0
|
|
20240319,102200,171785255,817,817,817,817,24
|
|
20240319,102100,171765647,819,819,819,819,0
|
|
20240319,102000,171765647,819,819,819,819,0
|
|
20240319,101900,171765647,819,817,819,817,31
|
|
20240319,101800,171740310,817,817,817,817,0
|
|
20240319,101700,171740310,817,817,817,817,0
|
|
20240319,101600,171740310,817,817,817,817,0
|
|
20240319,101500,171740310,817,817,817,817,0
|
|
20240319,101400,171740310,817,817,817,817,0
|
|
20240319,101300,171740310,817,817,817,817,0
|
|
20240319,101200,171740310,817,817,817,817,0
|
|
20240319,101100,171740310,817,817,817,817,0
|
|
20240319,101000,171740310,817,817,817,817,0
|
|
20240319,100900,171740310,817,817,817,817,0
|
|
20240319,100800,171740310,817,817,817,817,0
|
|
20240319,100700,171740310,817,817,817,817,0
|
|
20240319,100600,171740310,817,817,817,817,0
|
|
20240319,100500,171740310,817,817,817,817,0
|
|
20240319,100400,171740310,817,816,817,816,4996
|
|
20240319,100300,167663573,816,816,816,816,15
|
|
20240319,100200,167651333,815,815,815,815,0
|
|
20240319,100100,167651333,815,816,816,815,950
|
|
20240319,100000,166876134,816,816,816,816,1041
|
|
20240319,095900,166026678,816,817,817,816,491
|
|
20240319,095800,165625549,820,820,820,820,0
|
|
20240319,095700,165625549,820,820,820,820,36
|
|
20240319,095600,165596029,820,820,820,820,0
|
|
20240319,095500,165596029,820,820,820,820,0
|
|
20240319,095400,165596029,820,820,820,820,0
|
|
20240319,095300,165596029,820,820,820,820,19
|
|
20240319,095200,165580449,817,820,820,817,3682
|
|
20240319,095100,162569986,819,819,819,819,0
|
|
20240319,095000,162569986,819,819,819,819,0
|
|
20240319,094900,162569986,819,819,819,819,253
|
|
20240319,094800,162362779,819,818,819,818,333
|
|
20240319,094700,162090336,813,813,813,813,0
|
|
20240319,094600,162090336,813,813,813,813,0
|
|
20240319,094500,162090336,813,813,813,813,0
|
|
20240319,094400,162090336,813,813,813,813,0
|
|
20240319,094300,162090336,813,813,813,813,111
|
|
20240319,094200,162000093,818,818,818,818,100
|
|
20240319,094100,161918293,818,818,818,818,5
|
|
20240319,094000,161914203,813,813,813,813,0
|
|
20240319,093900,161914203,813,813,813,813,1
|
|
20240319,093800,161913390,818,818,818,818,0
|
|
20240319,093700,161913390,818,818,818,818,5
|
|
20240319,093600,161909300,817,817,817,817,5
|
|
20240319,093500,161905215,815,815,815,815,0
|
|
20240319,093400,161905215,815,815,815,815,132
|
|
20240319,093300,161797635,815,815,815,815,869
|
|
20240319,093200,161089400,817,817,817,817,0
|
|
20240319,093100,161089400,817,815,817,815,136
|
|
20240319,093000,160978550,815,815,815,815,800
|
|
20240319,092900,160326550,815,815,815,815,5
|
|
20240319,092800,160322475,813,815,815,813,198
|
|
20240319,092700,160161108,815,815,815,815,1
|
|
20240319,092600,160160293,818,818,818,818,20
|
|
20240319,092500,160143933,819,816,819,816,71
|
|
20240319,092400,160085814,816,816,816,816,208
|
|
20240319,092300,159916086,816,818,818,816,39
|
|
20240319,092200,159884240,818,818,818,818,4
|
|
20240319,092100,159880968,821,821,821,821,0
|
|
20240319,092000,159880968,821,821,821,821,0
|
|
20240319,091900,159880968,821,821,821,821,0
|
|
20240319,091800,159880968,821,821,821,821,10
|
|
20240319,091700,159872758,821,821,821,821,1003
|
|
20240319,091600,159049295,815,821,821,815,10
|
|
20240319,091500,159041123,819,815,819,815,5834
|
|
20240319,091400,154274315,815,815,815,815,8
|
|
20240319,091300,154267795,816,815,817,815,3611
|
|
20240319,091200,151318198,811,808,811,806,2214
|
|
20240319,091100,149530230,811,817,820,807,16401
|
|
20240319,091000,136217786,820,822,822,805,21387
|
|
20240319,090900,118822695,828,829,829,821,7104
|
|
20240319,090800,112976697,829,831,831,829,2512
|
|
20240319,090700,110892035,835,836,836,831,4474
|
|
20240319,090600,107162498,839,839,839,839,123
|
|
20240319,090500,107059301,839,839,839,836,4270
|
|
20240319,090400,103477293,839,839,844,839,3941
|
|
20240319,090300,100170779,839,840,844,839,3640
|
|
20240319,090200,97115054,840,848,848,839,13325
|
|
20240319,090100,85907537,848,851,858,842,40355
|
|
20240319,090000,51579741,851,850,851,822,60951
|