674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201100,239320992,817,817,817,817,1768
|
|
20240325,201000,239320992,817,817,817,817,0
|
|
20240325,200900,239320992,817,817,817,817,0
|
|
20240325,200800,239320992,817,817,817,817,0
|
|
20240325,200700,239320992,817,817,817,817,0
|
|
20240325,200600,239320992,817,817,817,817,0
|
|
20240325,200500,239320992,817,817,817,817,0
|
|
20240325,200400,239320992,817,817,817,817,0
|
|
20240325,200300,239320992,817,817,817,817,0
|
|
20240325,200200,239320992,817,817,817,817,0
|
|
20240325,200100,239320992,817,817,817,817,0
|
|
20240325,200000,239320992,817,817,817,817,0
|
|
20240325,195900,239320992,817,817,817,817,0
|
|
20240325,195800,239320992,817,817,817,817,0
|
|
20240325,195700,239320992,817,817,817,817,0
|
|
20240325,195600,239320992,817,817,817,817,0
|
|
20240325,195500,239320992,817,817,817,817,0
|
|
20240325,195400,239320992,817,817,817,817,0
|
|
20240325,195300,239320992,817,817,817,817,0
|
|
20240325,195200,239320992,817,817,817,817,0
|
|
20240325,195100,239320992,817,817,817,817,0
|
|
20240325,195000,239320992,817,817,817,817,0
|
|
20240325,194900,239320992,817,817,817,817,0
|
|
20240325,194800,239320992,817,817,817,817,0
|
|
20240325,194700,239320992,817,817,817,817,0
|
|
20240325,194600,239320992,817,817,817,817,0
|
|
20240325,194500,239320992,817,817,817,817,0
|
|
20240325,194400,239320992,817,817,817,817,0
|
|
20240325,194300,239320992,817,817,817,817,0
|
|
20240325,194200,239320992,817,817,817,817,0
|
|
20240325,194100,239320992,817,817,817,817,1768
|
|
20240325,194000,239320992,817,817,817,817,0
|
|
20240325,193900,239320992,817,817,817,817,0
|
|
20240325,193800,239320992,817,817,817,817,0
|
|
20240325,193700,239320992,817,817,817,817,0
|
|
20240325,193600,239320992,817,817,817,817,0
|
|
20240325,193500,239320992,817,817,817,817,0
|
|
20240325,193400,239320992,817,817,817,817,0
|
|
20240325,193300,239320992,817,817,817,817,0
|
|
20240325,193200,239320992,817,817,817,817,0
|
|
20240325,193100,239320992,817,817,817,817,0
|
|
20240325,193000,239320992,817,817,817,817,0
|
|
20240325,192900,239320992,817,817,817,817,0
|
|
20240325,192800,239320992,817,817,817,817,0
|
|
20240325,192700,239320992,817,817,817,817,0
|
|
20240325,192600,239320992,817,817,817,817,0
|
|
20240325,192500,239320992,817,817,817,817,0
|
|
20240325,192400,239320992,817,817,817,817,0
|
|
20240325,192300,239320992,817,817,817,817,0
|
|
20240325,192200,239320992,817,817,817,817,0
|
|
20240325,192100,239320992,817,817,817,817,0
|
|
20240325,192000,239320992,817,817,817,817,0
|
|
20240325,191900,239320992,817,817,817,817,0
|
|
20240325,191800,239320992,817,817,817,817,0
|
|
20240325,191700,239320992,817,817,817,817,0
|
|
20240325,191600,239320992,817,817,817,817,0
|
|
20240325,191500,239320992,817,817,817,817,0
|
|
20240325,191400,239320992,817,817,817,817,0
|
|
20240325,191300,239320992,817,817,817,817,0
|
|
20240325,191200,239320992,817,817,817,817,0
|
|
20240325,191100,239320992,817,817,817,817,1768
|
|
20240325,191000,239320992,817,817,817,817,0
|
|
20240325,190900,239320992,817,817,817,817,0
|
|
20240325,190800,239320992,817,817,817,817,0
|
|
20240325,190700,239320992,817,817,817,817,0
|
|
20240325,190600,239320992,817,817,817,817,0
|
|
20240325,190500,239320992,817,817,817,817,0
|
|
20240325,190400,239320992,817,817,817,817,0
|
|
20240325,190300,239320992,817,817,817,817,0
|
|
20240325,190200,239320992,817,817,817,817,0
|
|
20240325,190100,239320992,817,817,817,817,0
|
|
20240325,190000,239320992,817,817,817,817,0
|
|
20240325,185900,239320992,817,817,817,817,0
|
|
20240325,185800,239320992,817,817,817,817,0
|
|
20240325,185700,239320992,817,817,817,817,0
|
|
20240325,185600,239320992,817,817,817,817,0
|
|
20240325,185500,239320992,817,817,817,817,0
|
|
20240325,185400,239320992,817,817,817,817,0
|
|
20240325,185300,239320992,817,817,817,817,0
|
|
20240325,185200,239320992,817,817,817,817,0
|
|
20240325,185100,239320992,817,817,817,817,0
|
|
20240325,185000,239320992,817,817,817,817,0
|
|
20240325,184900,239320992,817,817,817,817,0
|
|
20240325,184800,239320992,817,817,817,817,0
|
|
20240325,184700,239320992,817,817,817,817,0
|
|
20240325,184600,239320992,817,817,817,817,0
|
|
20240325,184500,239320992,817,817,817,817,0
|
|
20240325,184400,239320992,817,817,817,817,0
|
|
20240325,184300,239320992,817,817,817,817,0
|
|
20240325,184200,239320992,817,817,817,817,0
|
|
20240325,184100,239320992,817,817,817,817,1768
|
|
20240325,184000,239320992,817,817,817,817,0
|
|
20240325,183900,239320992,817,817,817,817,0
|
|
20240325,183800,239320992,817,817,817,817,0
|
|
20240325,183700,239320992,817,817,817,817,0
|
|
20240325,183600,239320992,817,817,817,817,0
|
|
20240325,183500,239320992,817,817,817,817,0
|
|
20240325,183400,239320992,817,817,817,817,0
|
|
20240325,183300,239320992,817,817,817,817,0
|
|
20240325,183200,239320992,817,817,817,817,0
|
|
20240325,183100,239320992,817,817,817,817,0
|
|
20240325,183000,239320992,817,817,817,817,0
|
|
20240325,182900,239320992,817,817,817,817,0
|
|
20240325,182800,239320992,817,817,817,817,0
|
|
20240325,182700,239320992,817,817,817,817,0
|
|
20240325,182600,239320992,817,817,817,817,0
|
|
20240325,182500,239320992,817,817,817,817,0
|
|
20240325,182400,239320992,817,817,817,817,0
|
|
20240325,182300,239320992,817,817,817,817,0
|
|
20240325,182200,239320992,817,817,817,817,0
|
|
20240325,182100,239320992,817,817,817,817,0
|
|
20240325,182000,239320992,817,817,817,817,0
|
|
20240325,181900,239320992,817,817,817,817,0
|
|
20240325,181800,239320992,817,817,817,817,0
|
|
20240325,181700,239320992,817,817,817,817,0
|
|
20240325,181600,239320992,817,817,817,817,0
|
|
20240325,181500,239320992,817,817,817,817,0
|
|
20240325,181400,239320992,817,817,817,817,0
|
|
20240325,181300,239320992,817,817,817,817,0
|
|
20240325,181200,239320992,817,817,817,817,0
|
|
20240325,181100,239320992,817,817,817,817,1768
|
|
20240325,181000,239320992,817,817,817,817,0
|
|
20240325,180900,239320992,817,817,817,817,0
|
|
20240325,180800,239320992,817,817,817,817,0
|
|
20240325,180700,239320992,817,817,817,817,0
|
|
20240325,180600,239320992,817,817,817,817,0
|
|
20240325,180500,239320992,817,817,817,817,0
|
|
20240325,180400,239320992,817,817,817,817,0
|
|
20240325,180300,239320992,817,817,817,817,0
|
|
20240325,180200,239320992,817,817,817,817,0
|
|
20240325,180100,239320992,817,817,817,817,0
|
|
20240325,180000,239320992,817,817,817,817,0
|
|
20240325,175900,239320992,817,817,817,817,0
|
|
20240325,175800,239320992,817,817,817,817,0
|
|
20240325,175700,239320992,817,817,817,817,0
|
|
20240325,175600,239320992,817,817,817,817,0
|
|
20240325,175500,239320992,817,817,817,817,0
|
|
20240325,175400,239320992,817,817,817,817,0
|
|
20240325,175300,239320992,817,817,817,817,0
|
|
20240325,175200,239320992,817,817,817,817,0
|
|
20240325,175100,239320992,817,817,817,817,0
|
|
20240325,175000,239320992,817,817,817,817,0
|
|
20240325,174900,239320992,817,817,817,817,0
|
|
20240325,174800,239320992,817,817,817,817,0
|
|
20240325,174700,239320992,817,817,817,817,0
|
|
20240325,174600,239320992,817,817,817,817,0
|
|
20240325,174500,239320992,817,817,817,817,0
|
|
20240325,174400,239320992,817,817,817,817,0
|
|
20240325,174300,239320992,817,817,817,817,0
|
|
20240325,174200,239320992,817,817,817,817,0
|
|
20240325,174100,239320992,817,817,817,817,1768
|
|
20240325,174000,239320992,817,817,817,817,0
|
|
20240325,173900,239320992,817,817,817,817,0
|
|
20240325,173800,239320992,817,817,817,817,0
|
|
20240325,173700,239320992,817,817,817,817,0
|
|
20240325,173600,239320992,817,817,817,817,0
|
|
20240325,173500,239320992,817,817,817,817,0
|
|
20240325,173400,239320992,817,817,817,817,0
|
|
20240325,173300,239320992,817,817,817,817,0
|
|
20240325,173200,239320992,817,817,817,817,0
|
|
20240325,173100,239320992,817,817,817,817,0
|
|
20240325,173000,239320992,817,817,817,817,0
|
|
20240325,172900,239320992,817,817,817,817,0
|
|
20240325,172800,239320992,817,817,817,817,0
|
|
20240325,172700,239320992,817,817,817,817,0
|
|
20240325,172600,239320992,817,817,817,817,0
|
|
20240325,172500,239320992,817,817,817,817,0
|
|
20240325,172400,239320992,817,817,817,817,0
|
|
20240325,172300,239320992,817,817,817,817,0
|
|
20240325,172200,239320992,817,817,817,817,0
|
|
20240325,172100,239320992,817,817,817,817,0
|
|
20240325,172000,239320992,817,817,817,817,0
|
|
20240325,171900,239320992,817,817,817,817,0
|
|
20240325,171800,239320992,817,817,817,817,0
|
|
20240325,171700,239320992,817,817,817,817,0
|
|
20240325,171600,239320992,817,817,817,817,0
|
|
20240325,171500,239320992,817,817,817,817,0
|
|
20240325,171400,239320992,817,817,817,817,0
|
|
20240325,171300,239320992,817,817,817,817,0
|
|
20240325,171200,239320992,817,817,817,817,0
|
|
20240325,171100,239320992,817,817,817,817,1768
|
|
20240325,171000,239320992,817,817,817,817,0
|
|
20240325,170900,239320992,817,817,817,817,0
|
|
20240325,170800,239320992,817,817,817,817,0
|
|
20240325,170700,239320992,817,817,817,817,0
|
|
20240325,170600,239320992,817,817,817,817,0
|
|
20240325,170500,239320992,817,817,817,817,0
|
|
20240325,170400,239320992,817,817,817,817,0
|
|
20240325,170300,239320992,817,817,817,817,0
|
|
20240325,170200,239320992,817,817,817,817,0
|
|
20240325,170100,239320992,817,817,817,817,0
|
|
20240325,170000,239320992,817,817,817,817,0
|
|
20240325,165900,239320992,817,817,817,817,0
|
|
20240325,165800,239320992,817,817,817,817,0
|
|
20240325,165700,239320992,817,817,817,817,0
|
|
20240325,165600,239320992,817,817,817,817,0
|
|
20240325,165500,239320992,817,817,817,817,0
|
|
20240325,165400,239320992,817,817,817,817,0
|
|
20240325,165300,239320992,817,817,817,817,0
|
|
20240325,165200,239320992,817,817,817,817,0
|
|
20240325,165100,239320992,817,817,817,817,0
|
|
20240325,165000,239320992,817,817,817,817,0
|
|
20240325,164900,239320992,817,817,817,817,0
|
|
20240325,164800,239320992,817,817,817,817,0
|
|
20240325,164700,239320992,817,817,817,817,0
|
|
20240325,164600,239320992,817,817,817,817,0
|
|
20240325,164500,239320992,817,817,817,817,0
|
|
20240325,164400,239320992,817,817,817,817,0
|
|
20240325,164300,239320992,817,817,817,817,0
|
|
20240325,164200,239320992,817,817,817,817,0
|
|
20240325,164100,239320992,817,817,817,817,1768
|
|
20240325,164000,239320992,817,817,817,817,0
|
|
20240325,163900,239320992,817,817,817,817,0
|
|
20240325,163800,239320992,817,817,817,817,0
|
|
20240325,163700,239320992,817,817,817,817,0
|
|
20240325,163600,239320992,817,817,817,817,0
|
|
20240325,163500,239320992,817,817,817,817,0
|
|
20240325,163400,239320992,817,817,817,817,0
|
|
20240325,163300,239320992,817,817,817,817,0
|
|
20240325,163200,239320992,817,817,817,817,0
|
|
20240325,163100,239320992,817,817,817,817,0
|
|
20240325,163000,239320992,817,817,817,817,0
|
|
20240325,162900,239320992,817,817,817,817,0
|
|
20240325,162800,239320992,817,817,817,817,0
|
|
20240325,162700,239320992,817,817,817,817,0
|
|
20240325,162600,239320992,817,817,817,817,0
|
|
20240325,162500,239320992,817,817,817,817,0
|
|
20240325,162400,239320992,817,817,817,817,0
|
|
20240325,162300,239320992,817,817,817,817,0
|
|
20240325,162200,239320992,817,817,817,817,0
|
|
20240325,162100,239320992,817,817,817,817,0
|
|
20240325,162000,239320992,817,817,817,817,0
|
|
20240325,161900,239320992,817,817,817,817,0
|
|
20240325,161800,239320992,817,817,817,817,0
|
|
20240325,161700,239320992,817,817,817,817,0
|
|
20240325,161600,239320992,817,817,817,817,0
|
|
20240325,161500,239320992,817,817,817,817,0
|
|
20240325,161400,239320992,817,817,817,817,0
|
|
20240325,161300,239320992,817,817,817,817,0
|
|
20240325,161200,239320992,817,817,817,817,0
|
|
20240325,161100,239320992,817,817,817,817,1768
|
|
20240325,161000,239320992,817,817,817,817,0
|
|
20240325,160900,239320992,817,817,817,817,0
|
|
20240325,160800,239320992,817,817,817,817,0
|
|
20240325,160700,239320992,817,817,817,817,0
|
|
20240325,160600,239320992,817,817,817,817,0
|
|
20240325,160500,239320992,817,817,817,817,0
|
|
20240325,160400,239320992,817,817,817,817,0
|
|
20240325,160300,239320992,817,817,817,817,0
|
|
20240325,160200,239320992,817,817,817,817,0
|
|
20240325,160100,239320992,817,817,817,817,0
|
|
20240325,160000,239320992,817,817,817,817,0
|
|
20240325,155900,239320992,817,817,817,817,0
|
|
20240325,155800,239320992,817,817,817,817,0
|
|
20240325,155700,239320992,817,817,817,817,0
|
|
20240325,155600,239320992,817,817,817,817,0
|
|
20240325,155500,239320992,817,817,817,817,0
|
|
20240325,155400,239320992,817,817,817,817,0
|
|
20240325,155300,239320992,817,817,817,817,0
|
|
20240325,155200,239320992,817,817,817,817,0
|
|
20240325,155100,239320992,817,817,817,817,0
|
|
20240325,155000,239320992,817,817,817,817,0
|
|
20240325,154900,239320992,817,817,817,817,0
|
|
20240325,154800,239320992,817,817,817,817,0
|
|
20240325,154700,239320992,817,817,817,817,0
|
|
20240325,154600,239320992,817,817,817,817,0
|
|
20240325,154500,239320992,817,817,817,817,0
|
|
20240325,154400,239320992,817,817,817,817,0
|
|
20240325,154300,239320992,817,817,817,817,0
|
|
20240325,154200,239320992,817,817,817,817,0
|
|
20240325,154100,239320992,817,817,817,817,1768
|
|
20240325,154000,239320992,817,817,817,817,0
|
|
20240325,153900,239320992,817,817,817,817,0
|
|
20240325,153800,239320992,817,817,817,817,0
|
|
20240325,153700,239320992,817,817,817,817,0
|
|
20240325,153600,239320992,817,817,817,817,0
|
|
20240325,153500,239320992,817,817,817,817,0
|
|
20240325,153400,239320992,817,817,817,817,0
|
|
20240325,153300,239320992,817,817,817,817,0
|
|
20240325,153200,239320992,817,817,817,817,0
|
|
20240325,153100,239320992,817,817,817,817,0
|
|
20240325,153000,239320992,817,817,817,817,1768
|
|
20240325,152900,237876536,819,819,819,819,0
|
|
20240325,152800,237876536,819,819,819,819,0
|
|
20240325,152700,237876536,819,819,819,819,0
|
|
20240325,152600,237876536,819,819,819,819,0
|
|
20240325,152500,237876536,819,819,819,819,0
|
|
20240325,152400,237876536,819,819,819,819,0
|
|
20240325,152300,237876536,819,819,819,819,0
|
|
20240325,152200,237876536,819,819,819,819,0
|
|
20240325,152100,237876536,819,819,819,819,0
|
|
20240325,152000,237876536,819,819,819,819,0
|
|
20240325,151900,237876536,819,819,819,818,4709
|
|
20240325,151800,234019867,819,818,819,818,796
|
|
20240325,151700,233367945,819,819,819,819,0
|
|
20240325,151600,233367945,819,818,819,818,1253
|
|
20240325,151500,232342891,817,817,817,815,4703
|
|
20240325,151400,228500544,815,815,816,815,813
|
|
20240325,151300,227837249,814,814,814,814,3765
|
|
20240325,151200,224772539,814,814,814,814,100
|
|
20240325,151100,224691139,810,814,814,810,35
|
|
20240325,151000,224662785,810,813,813,810,423
|
|
20240325,150900,224319516,814,814,814,814,0
|
|
20240325,150800,224319516,814,814,814,814,0
|
|
20240325,150700,224319516,814,814,814,814,0
|
|
20240325,150600,224319516,814,814,814,814,0
|
|
20240325,150500,224319516,814,814,814,814,0
|
|
20240325,150400,224319516,814,814,814,814,0
|
|
20240325,150300,224319516,814,814,814,814,0
|
|
20240325,150200,224319516,814,814,814,814,0
|
|
20240325,150100,224319516,814,814,814,814,0
|
|
20240325,150000,224319516,814,814,814,814,128
|
|
20240325,145900,224215324,814,814,814,814,100
|
|
20240325,145800,224133924,814,814,814,814,0
|
|
20240325,145700,224133924,814,814,814,814,0
|
|
20240325,145600,224133924,814,814,814,814,0
|
|
20240325,145500,224133924,814,814,814,814,0
|
|
20240325,145400,224133924,814,814,814,814,0
|
|
20240325,145300,224133924,814,814,814,814,0
|
|
20240325,145200,224133924,814,814,814,814,615
|
|
20240325,145100,223633314,814,814,814,814,0
|
|
20240325,145000,223633314,814,814,814,814,0
|
|
20240325,144900,223633314,814,814,814,814,500
|
|
20240325,144800,223226314,814,814,814,814,0
|
|
20240325,144700,223226314,814,813,814,811,111
|
|
20240325,144600,223136281,811,810,811,810,8814
|
|
20240325,144500,215990527,810,810,810,810,94
|
|
20240325,144400,215914387,810,808,810,808,2118
|
|
20240325,144300,214203036,808,806,808,806,2100
|
|
20240325,144200,212510398,805,805,805,805,916
|
|
20240325,144100,211773018,802,802,802,802,0
|
|
20240325,144000,211773018,802,802,802,802,3270
|
|
20240325,143900,209150478,802,802,802,802,0
|
|
20240325,143800,209150478,802,802,802,802,0
|
|
20240325,143700,209150478,802,802,802,802,0
|
|
20240325,143600,209150478,802,802,802,802,0
|
|
20240325,143500,209150478,802,802,802,802,603
|
|
20240325,143400,208666872,802,802,802,802,0
|
|
20240325,143300,208666872,802,802,802,802,26
|
|
20240325,143200,208646020,800,802,802,800,1804
|
|
20240325,143100,207202796,802,802,802,802,72
|
|
20240325,143000,207145052,802,802,803,800,15038
|
|
20240325,142900,195105868,804,811,811,801,114366
|
|
20240325,142800,103129473,812,812,812,812,0
|
|
20240325,142700,103129473,812,812,812,812,0
|
|
20240325,142600,103129473,812,812,812,812,80
|
|
20240325,142500,103064513,812,812,812,812,38
|
|
20240325,142400,103033657,810,811,811,810,1000
|
|
20240325,142300,102222763,812,812,812,812,0
|
|
20240325,142200,102222763,812,812,812,812,251
|
|
20240325,142100,102018951,813,813,813,813,0
|
|
20240325,142000,102018951,813,813,813,813,0
|
|
20240325,141900,102018951,813,813,813,813,402
|
|
20240325,141800,101692125,814,814,814,814,0
|
|
20240325,141700,101692125,814,814,814,814,32
|
|
20240325,141600,101666077,815,815,815,815,0
|
|
20240325,141500,101666077,815,815,815,815,0
|
|
20240325,141400,101666077,815,815,815,815,0
|
|
20240325,141300,101666077,815,815,815,815,0
|
|
20240325,141200,101666077,815,815,815,815,0
|
|
20240325,141100,101666077,815,815,815,815,2
|
|
20240325,141000,101664447,815,815,815,815,0
|
|
20240325,140900,101664447,815,815,815,815,0
|
|
20240325,140800,101664447,815,815,815,815,0
|
|
20240325,140700,101664447,815,815,815,815,24
|
|
20240325,140600,101644887,815,815,815,815,0
|
|
20240325,140500,101644887,815,815,815,815,0
|
|
20240325,140400,101644887,815,815,815,815,0
|
|
20240325,140300,101644887,815,815,815,815,20
|
|
20240325,140200,101628587,815,815,815,815,44
|
|
20240325,140100,101592727,815,815,815,815,102
|
|
20240325,140000,101509597,815,815,815,815,0
|
|
20240325,135900,101509597,815,815,815,815,0
|
|
20240325,135800,101509597,815,815,815,815,32
|
|
20240325,135700,101483517,814,814,814,814,0
|
|
20240325,135600,101483517,814,814,814,814,0
|
|
20240325,135500,101483517,814,814,814,814,0
|
|
20240325,135400,101483517,814,814,814,814,0
|
|
20240325,135300,101483517,814,814,814,814,0
|
|
20240325,135200,101483517,814,814,814,814,1
|
|
20240325,135100,101482703,813,813,813,813,0
|
|
20240325,135000,101482703,813,813,813,813,0
|
|
20240325,134900,101482703,813,813,813,813,0
|
|
20240325,134800,101482703,813,813,813,813,744
|
|
20240325,134700,100877831,813,813,813,813,0
|
|
20240325,134600,100877831,813,813,813,813,881
|
|
20240325,134500,100161578,814,814,814,814,0
|
|
20240325,134400,100161578,814,814,814,814,8
|
|
20240325,134300,100155066,814,814,814,814,0
|
|
20240325,134200,100155066,814,814,814,814,0
|
|
20240325,134100,100155066,814,815,815,814,216
|
|
20240325,134000,99979226,815,815,815,815,2
|
|
20240325,133900,99977596,815,815,815,815,0
|
|
20240325,133800,99977596,815,815,815,815,0
|
|
20240325,133700,99977596,815,815,815,815,0
|
|
20240325,133600,99977596,815,815,815,815,0
|
|
20240325,133500,99977596,815,815,815,815,0
|
|
20240325,133400,99977596,815,815,815,815,0
|
|
20240325,133300,99977596,815,815,815,815,0
|
|
20240325,133200,99977596,815,815,815,815,0
|
|
20240325,133100,99977596,815,815,815,815,16
|
|
20240325,133000,99964556,815,815,815,815,0
|
|
20240325,132900,99964556,815,815,815,815,122
|
|
20240325,132800,99865126,814,814,814,814,332
|
|
20240325,132700,99594878,815,815,815,815,16
|
|
20240325,132600,99581838,815,815,815,815,0
|
|
20240325,132500,99581838,815,815,815,815,0
|
|
20240325,132400,99581838,815,815,815,815,0
|
|
20240325,132300,99581838,815,815,815,815,0
|
|
20240325,132200,99581838,815,815,815,815,0
|
|
20240325,132100,99581838,815,815,815,815,32
|
|
20240325,132000,99555758,815,815,815,815,0
|
|
20240325,131900,99555758,815,815,815,815,0
|
|
20240325,131800,99555758,815,815,815,815,0
|
|
20240325,131700,99555758,815,815,815,815,0
|
|
20240325,131600,99555758,815,815,815,815,0
|
|
20240325,131500,99555758,815,815,815,815,0
|
|
20240325,131400,99555758,815,815,815,815,100
|
|
20240325,131300,99474258,815,815,815,815,0
|
|
20240325,131200,99474258,815,815,815,815,0
|
|
20240325,131100,99474258,815,815,815,815,16
|
|
20240325,131000,99461218,815,815,815,815,0
|
|
20240325,130900,99461218,815,815,815,815,0
|
|
20240325,130800,99461218,815,815,815,815,0
|
|
20240325,130700,99461218,815,815,815,815,17
|
|
20240325,130600,99447363,815,814,815,814,1124
|
|
20240325,130500,98531427,815,815,815,815,0
|
|
20240325,130400,98531427,815,815,815,815,0
|
|
20240325,130300,98531427,815,815,815,815,16
|
|
20240325,130200,98518387,815,815,815,815,0
|
|
20240325,130100,98518387,815,815,815,815,17
|
|
20240325,130000,98504532,815,815,815,815,0
|
|
20240325,125900,98504532,815,815,815,815,16
|
|
20240325,125800,98491492,815,815,815,815,0
|
|
20240325,125700,98491492,815,815,815,815,0
|
|
20240325,125600,98491492,815,815,815,815,0
|
|
20240325,125500,98491492,815,815,815,815,0
|
|
20240325,125400,98491492,815,815,815,815,0
|
|
20240325,125300,98491492,815,815,815,815,202
|
|
20240325,125200,98326862,816,816,816,816,28
|
|
20240325,125100,98304014,815,815,815,815,0
|
|
20240325,125000,98304014,815,815,815,815,0
|
|
20240325,124900,98304014,815,815,815,815,366
|
|
20240325,124800,98005724,816,816,816,816,6
|
|
20240325,124700,98000828,816,816,816,816,0
|
|
20240325,124600,98000828,816,816,816,816,16
|
|
20240325,124500,97987772,816,816,816,816,0
|
|
20240325,124400,97987772,816,816,816,816,0
|
|
20240325,124300,97987772,816,816,816,816,0
|
|
20240325,124200,97987772,816,816,816,816,0
|
|
20240325,124100,97987772,816,816,816,816,0
|
|
20240325,124000,97987772,816,816,816,816,0
|
|
20240325,123900,97987772,816,816,816,816,0
|
|
20240325,123800,97987772,816,816,816,816,0
|
|
20240325,123700,97987772,816,816,816,816,0
|
|
20240325,123600,97987772,816,816,816,816,21
|
|
20240325,123500,97970636,816,816,816,816,0
|
|
20240325,123400,97970636,816,816,816,816,0
|
|
20240325,123300,97970636,816,816,816,816,0
|
|
20240325,123200,97970636,816,816,816,816,0
|
|
20240325,123100,97970636,816,816,816,816,0
|
|
20240325,123000,97970636,816,816,816,816,1
|
|
20240325,122900,97969820,810,810,810,810,0
|
|
20240325,122800,97969820,810,810,810,810,0
|
|
20240325,122700,97969820,810,815,815,810,2133
|
|
20240325,122600,96237104,816,816,816,816,16
|
|
20240325,122500,96224048,816,816,816,816,0
|
|
20240325,122400,96224048,816,816,816,816,0
|
|
20240325,122300,96224048,816,816,816,816,0
|
|
20240325,122200,96224048,816,816,816,816,0
|
|
20240325,122100,96224048,816,816,816,816,25
|
|
20240325,122000,96203648,815,815,815,815,0
|
|
20240325,121900,96203648,815,815,815,815,2
|
|
20240325,121800,96202018,816,816,816,816,2
|
|
20240325,121700,96200386,816,816,816,816,0
|
|
20240325,121600,96200386,816,816,816,816,16
|
|
20240325,121500,96187330,816,816,816,816,200
|
|
20240325,121400,96024130,816,816,816,816,0
|
|
20240325,121300,96024130,816,816,816,816,0
|
|
20240325,121200,96024130,816,816,816,816,16
|
|
20240325,121100,96011074,816,816,816,816,0
|
|
20240325,121000,96011074,816,816,816,816,0
|
|
20240325,120900,96011074,816,816,816,816,0
|
|
20240325,120800,96011074,816,816,816,816,0
|
|
20240325,120700,96011074,816,816,816,816,0
|
|
20240325,120600,96011074,816,816,816,816,17
|
|
20240325,120500,95997202,816,816,816,816,0
|
|
20240325,120400,95997202,816,816,816,816,47
|
|
20240325,120300,95958850,816,816,816,816,24
|
|
20240325,120200,95939266,815,815,815,815,4366
|
|
20240325,120100,92380976,815,815,815,815,0
|
|
20240325,120000,92380976,815,815,815,815,0
|
|
20240325,115900,92380976,815,815,815,815,0
|
|
20240325,115800,92380976,815,815,815,815,16
|
|
20240325,115700,92367936,814,814,814,814,0
|
|
20240325,115600,92367936,814,814,814,814,0
|
|
20240325,115500,92367936,814,814,814,814,0
|
|
20240325,115400,92367936,814,814,814,814,0
|
|
20240325,115300,92367936,814,814,814,814,252
|
|
20240325,115200,92162808,815,815,815,815,0
|
|
20240325,115100,92162808,815,815,815,815,16
|
|
20240325,115000,92149768,815,815,815,815,10
|
|
20240325,114900,92141618,815,815,815,815,3
|
|
20240325,114800,92139173,815,815,815,815,0
|
|
20240325,114700,92139173,815,815,815,815,5103
|
|
20240325,114600,87980228,815,815,815,815,66
|
|
20240325,114500,87926438,815,815,815,815,5
|
|
20240325,114400,87922363,814,814,814,814,0
|
|
20240325,114300,87922363,814,814,814,814,0
|
|
20240325,114200,87922363,814,814,814,814,8
|
|
20240325,114100,87915851,815,815,815,815,32
|
|
20240325,114000,87889771,815,815,815,815,0
|
|
20240325,113900,87889771,815,815,815,815,0
|
|
20240325,113800,87889771,815,815,815,815,0
|
|
20240325,113700,87889771,815,815,815,815,0
|
|
20240325,113600,87889771,815,815,815,815,613
|
|
20240325,113500,87390176,815,815,815,815,0
|
|
20240325,113400,87390176,815,815,815,815,0
|
|
20240325,113300,87390176,815,815,815,815,0
|
|
20240325,113200,87390176,815,815,815,815,5
|
|
20240325,113100,87386101,815,815,815,815,16
|
|
20240325,113000,87373061,815,815,815,815,5
|
|
20240325,112900,87368986,815,815,815,815,0
|
|
20240325,112800,87368986,815,815,815,815,64
|
|
20240325,112700,87316826,815,815,815,815,0
|
|
20240325,112600,87316826,815,815,815,815,16
|
|
20240325,112500,87303786,815,815,815,815,0
|
|
20240325,112400,87303786,815,815,815,815,0
|
|
20240325,112300,87303786,815,815,815,815,4000
|
|
20240325,112200,84043786,815,815,815,815,0
|
|
20240325,112100,84043786,815,815,815,815,17
|
|
20240325,112000,84029931,815,815,815,815,16
|
|
20240325,111900,84016891,814,814,814,814,0
|
|
20240325,111800,84016891,814,814,814,814,0
|
|
20240325,111700,84016891,814,814,814,814,0
|
|
20240325,111600,84016891,814,814,814,814,0
|
|
20240325,111500,84016891,814,814,814,814,0
|
|
20240325,111400,84016891,814,814,814,814,0
|
|
20240325,111300,84016891,814,814,814,814,0
|
|
20240325,111200,84016891,814,814,814,814,0
|
|
20240325,111100,84016891,814,814,814,814,0
|
|
20240325,111000,84016891,814,814,814,814,0
|
|
20240325,110900,84016891,814,814,814,814,0
|
|
20240325,110800,84016891,814,814,814,814,0
|
|
20240325,110700,84016891,814,814,814,814,0
|
|
20240325,110600,84016891,814,814,814,814,0
|
|
20240325,110500,84016891,814,814,814,814,0
|
|
20240325,110400,84016891,814,814,814,814,0
|
|
20240325,110300,84016891,814,814,814,814,0
|
|
20240325,110200,84016891,814,813,815,813,1986
|
|
20240325,110100,82400567,813,813,813,813,17
|
|
20240325,110000,82386746,813,813,813,813,0
|
|
20240325,105900,82386746,813,813,813,813,0
|
|
20240325,105800,82386746,813,813,813,813,16
|
|
20240325,105700,82373738,813,813,813,813,0
|
|
20240325,105600,82373738,813,813,813,813,0
|
|
20240325,105500,82373738,813,813,813,813,0
|
|
20240325,105400,82373738,813,813,813,813,0
|
|
20240325,105300,82373738,813,813,813,813,8
|
|
20240325,105200,82367234,811,811,811,811,0
|
|
20240325,105100,82367234,811,811,811,811,0
|
|
20240325,105000,82367234,811,811,811,811,2
|
|
20240325,104900,82365612,812,812,812,812,0
|
|
20240325,104800,82365612,812,812,812,812,0
|
|
20240325,104700,82365612,812,812,812,812,0
|
|
20240325,104600,82365612,812,812,812,812,16
|
|
20240325,104500,82352620,810,810,810,810,0
|
|
20240325,104400,82352620,810,810,810,810,0
|
|
20240325,104300,82352620,810,810,810,810,0
|
|
20240325,104200,82352620,810,810,810,810,0
|
|
20240325,104100,82352620,810,810,810,810,0
|
|
20240325,104000,82352620,810,810,810,810,78
|
|
20240325,103900,82289440,805,805,805,805,0
|
|
20240325,103800,82289440,805,805,805,805,0
|
|
20240325,103700,82289440,805,807,807,805,6166
|
|
20240325,103600,77320866,805,805,805,805,0
|
|
20240325,103500,77320866,805,810,810,805,13000
|
|
20240325,103400,66854237,811,811,811,811,10
|
|
20240325,103300,66846127,812,812,812,812,38
|
|
20240325,103200,66815271,813,813,813,813,0
|
|
20240325,103100,66815271,813,813,813,813,0
|
|
20240325,103000,66815271,813,813,813,813,60
|
|
20240325,102900,66766491,813,813,813,813,0
|
|
20240325,102800,66766491,813,813,813,813,0
|
|
20240325,102700,66766491,813,813,813,813,0
|
|
20240325,102600,66766491,813,813,813,813,0
|
|
20240325,102500,66766491,813,813,813,813,0
|
|
20240325,102400,66766491,813,813,813,813,0
|
|
20240325,102300,66766491,813,813,813,813,18
|
|
20240325,102200,66751857,813,813,813,813,0
|
|
20240325,102100,66751857,813,813,813,813,0
|
|
20240325,102000,66751857,813,813,813,813,10
|
|
20240325,101900,66743727,813,813,813,813,0
|
|
20240325,101800,66743727,813,813,813,813,0
|
|
20240325,101700,66743727,813,814,814,813,46
|
|
20240325,101600,66706299,815,815,815,815,0
|
|
20240325,101500,66706299,815,815,815,815,0
|
|
20240325,101400,66706299,815,815,815,815,0
|
|
20240325,101300,66706299,815,815,815,815,0
|
|
20240325,101200,66706299,815,815,815,815,0
|
|
20240325,101100,66706299,815,815,815,815,0
|
|
20240325,101000,66706299,815,815,815,815,0
|
|
20240325,100900,66706299,815,815,815,815,0
|
|
20240325,100800,66706299,815,815,815,815,2260
|
|
20240325,100700,64864399,815,814,815,814,2850
|
|
20240325,100600,62544492,814,814,814,814,1645
|
|
20240325,100500,61205462,814,813,814,813,974
|
|
20240325,100400,60413593,813,813,813,813,19
|
|
20240325,100300,60398146,813,812,813,812,10
|
|
20240325,100200,60390022,813,813,813,813,0
|
|
20240325,100100,60390022,813,813,813,813,0
|
|
20240325,100000,60390022,813,813,813,813,25
|
|
20240325,095900,60369697,812,812,812,812,0
|
|
20240325,095800,60369697,812,812,812,812,0
|
|
20240325,095700,60369697,812,811,812,811,2411
|
|
20240325,095600,58413185,811,810,811,810,2376
|
|
20240325,095500,56486373,810,810,811,804,5769
|
|
20240325,095400,51812581,810,810,811,810,360
|
|
20240325,095300,51520977,811,811,811,811,0
|
|
20240325,095200,51520977,811,803,811,803,2600
|
|
20240325,095100,49423958,802,803,803,802,505
|
|
20240325,095000,49018947,804,809,811,800,10003
|
|
20240325,094900,41007289,800,800,800,800,0
|
|
20240325,094800,41007289,800,808,808,800,14000
|
|
20240325,094700,29774520,812,812,812,812,0
|
|
20240325,094600,29774520,812,812,812,812,0
|
|
20240325,094500,29774520,812,812,812,812,0
|
|
20240325,094400,29774520,812,812,812,812,0
|
|
20240325,094300,29774520,812,812,812,812,0
|
|
20240325,094200,29774520,812,812,812,812,0
|
|
20240325,094100,29774520,812,812,812,812,0
|
|
20240325,094000,29774520,812,812,812,812,10
|
|
20240325,093900,29766400,813,813,813,813,39
|
|
20240325,093800,29734693,813,813,813,813,0
|
|
20240325,093700,29734693,813,813,813,813,0
|
|
20240325,093600,29734693,813,813,813,813,0
|
|
20240325,093500,29734693,813,813,813,813,0
|
|
20240325,093400,29734693,813,813,813,813,0
|
|
20240325,093300,29734693,813,813,813,813,3500
|
|
20240325,093200,26889193,811,811,811,811,1000
|
|
20240325,093100,26078193,810,810,810,810,1010
|
|
20240325,093000,25260093,809,808,809,808,1967
|
|
20240325,092900,23669026,806,806,806,806,0
|
|
20240325,092800,23669026,806,806,806,806,0
|
|
20240325,092700,23669026,806,806,806,806,0
|
|
20240325,092600,23669026,806,806,806,806,0
|
|
20240325,092500,23669026,806,806,806,806,0
|
|
20240325,092400,23669026,806,806,806,806,0
|
|
20240325,092300,23669026,806,806,806,806,0
|
|
20240325,092200,23669026,806,807,807,806,3
|
|
20240325,092100,23666606,808,806,808,806,352
|
|
20240325,092000,23382541,807,807,807,807,0
|
|
20240325,091900,23382541,807,807,807,807,116
|
|
20240325,091800,23288929,808,808,808,808,0
|
|
20240325,091700,23288929,808,808,808,808,0
|
|
20240325,091600,23288929,808,808,808,808,12
|
|
20240325,091500,23279233,805,804,805,800,10393
|
|
20240325,091400,14946029,802,807,807,802,8000
|
|
20240325,091300,8516121,811,811,811,811,0
|
|
20240325,091200,8516121,811,817,817,803,2101
|
|
20240325,091100,6821367,817,817,817,817,5
|
|
20240325,091000,6817282,817,817,817,813,1354
|
|
20240325,090900,5716272,813,813,813,813,0
|
|
20240325,090800,5716272,813,813,813,813,12
|
|
20240325,090700,5706516,812,812,812,812,12
|
|
20240325,090600,5696772,817,817,817,817,0
|
|
20240325,090500,5696772,817,817,817,817,0
|
|
20240325,090400,5696772,817,818,818,811,202
|
|
20240325,090300,5532770,810,813,813,810,25
|
|
20240325,090200,5512502,818,818,818,813,1363
|
|
20240325,090100,4397573,818,818,818,818,200
|
|
20240325,090000,4233973,814,815,816,814,5195
|