658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195500,164839904,798,798,798,798,3625
|
|
20240329,195400,164839904,798,798,798,798,0
|
|
20240329,195300,164839904,798,798,798,798,0
|
|
20240329,195200,164839904,798,798,798,798,0
|
|
20240329,195100,164839904,798,798,798,798,0
|
|
20240329,195000,164839904,798,798,798,798,0
|
|
20240329,194900,164839904,798,798,798,798,0
|
|
20240329,194800,164839904,798,798,798,798,0
|
|
20240329,194700,164839904,798,798,798,798,0
|
|
20240329,194600,164839904,798,798,798,798,0
|
|
20240329,194500,164839904,798,798,798,798,0
|
|
20240329,194400,164839904,798,798,798,798,0
|
|
20240329,194300,164839904,798,798,798,798,0
|
|
20240329,194200,164839904,798,798,798,798,0
|
|
20240329,194100,164839904,798,798,798,798,0
|
|
20240329,194000,164839904,798,798,798,798,0
|
|
20240329,193900,164839904,798,798,798,798,0
|
|
20240329,193800,164839904,798,798,798,798,0
|
|
20240329,193700,164839904,798,798,798,798,0
|
|
20240329,193600,164839904,798,798,798,798,0
|
|
20240329,193500,164839904,798,798,798,798,0
|
|
20240329,193400,164839904,798,798,798,798,0
|
|
20240329,193300,164839904,798,798,798,798,0
|
|
20240329,193200,164839904,798,798,798,798,0
|
|
20240329,193100,164839904,798,798,798,798,0
|
|
20240329,193000,164839904,798,798,798,798,0
|
|
20240329,192900,164839904,798,798,798,798,0
|
|
20240329,192800,164839904,798,798,798,798,0
|
|
20240329,192700,164839904,798,798,798,798,0
|
|
20240329,192600,164839904,798,798,798,798,0
|
|
20240329,192500,164839904,798,798,798,798,3625
|
|
20240329,192400,164839904,798,798,798,798,0
|
|
20240329,192300,164839904,798,798,798,798,0
|
|
20240329,192200,164839904,798,798,798,798,0
|
|
20240329,192100,164839904,798,798,798,798,0
|
|
20240329,192000,164839904,798,798,798,798,0
|
|
20240329,191900,164839904,798,798,798,798,0
|
|
20240329,191800,164839904,798,798,798,798,0
|
|
20240329,191700,164839904,798,798,798,798,0
|
|
20240329,191600,164839904,798,798,798,798,0
|
|
20240329,191500,164839904,798,798,798,798,0
|
|
20240329,191400,164839904,798,798,798,798,0
|
|
20240329,191300,164839904,798,798,798,798,0
|
|
20240329,191200,164839904,798,798,798,798,0
|
|
20240329,191100,164839904,798,798,798,798,0
|
|
20240329,191000,164839904,798,798,798,798,0
|
|
20240329,190900,164839904,798,798,798,798,0
|
|
20240329,190800,164839904,798,798,798,798,0
|
|
20240329,190700,164839904,798,798,798,798,0
|
|
20240329,190600,164839904,798,798,798,798,0
|
|
20240329,190500,164839904,798,798,798,798,0
|
|
20240329,190400,164839904,798,798,798,798,0
|
|
20240329,190300,164839904,798,798,798,798,0
|
|
20240329,190200,164839904,798,798,798,798,0
|
|
20240329,190100,164839904,798,798,798,798,0
|
|
20240329,190000,164839904,798,798,798,798,0
|
|
20240329,185900,164839904,798,798,798,798,0
|
|
20240329,185800,164839904,798,798,798,798,0
|
|
20240329,185700,164839904,798,798,798,798,0
|
|
20240329,185600,164839904,798,798,798,798,0
|
|
20240329,185500,164839904,798,798,798,798,3625
|
|
20240329,185400,164839904,798,798,798,798,0
|
|
20240329,185300,164839904,798,798,798,798,0
|
|
20240329,185200,164839904,798,798,798,798,0
|
|
20240329,185100,164839904,798,798,798,798,0
|
|
20240329,185000,164839904,798,798,798,798,0
|
|
20240329,184900,164839904,798,798,798,798,0
|
|
20240329,184800,164839904,798,798,798,798,0
|
|
20240329,184700,164839904,798,798,798,798,0
|
|
20240329,184600,164839904,798,798,798,798,0
|
|
20240329,184500,164839904,798,798,798,798,0
|
|
20240329,184400,164839904,798,798,798,798,0
|
|
20240329,184300,164839904,798,798,798,798,0
|
|
20240329,184200,164839904,798,798,798,798,0
|
|
20240329,184100,164839904,798,798,798,798,0
|
|
20240329,184000,164839904,798,798,798,798,0
|
|
20240329,183900,164839904,798,798,798,798,0
|
|
20240329,183800,164839904,798,798,798,798,0
|
|
20240329,183700,164839904,798,798,798,798,0
|
|
20240329,183600,164839904,798,798,798,798,0
|
|
20240329,183500,164839904,798,798,798,798,0
|
|
20240329,183400,164839904,798,798,798,798,0
|
|
20240329,183300,164839904,798,798,798,798,0
|
|
20240329,183200,164839904,798,798,798,798,0
|
|
20240329,183100,164839904,798,798,798,798,0
|
|
20240329,183000,164839904,798,798,798,798,0
|
|
20240329,182900,164839904,798,798,798,798,0
|
|
20240329,182800,164839904,798,798,798,798,0
|
|
20240329,182700,164839904,798,798,798,798,0
|
|
20240329,182600,164839904,798,798,798,798,0
|
|
20240329,182500,164839904,798,798,798,798,3625
|
|
20240329,182400,164839904,798,798,798,798,0
|
|
20240329,182300,164839904,798,798,798,798,0
|
|
20240329,182200,164839904,798,798,798,798,0
|
|
20240329,182100,164839904,798,798,798,798,0
|
|
20240329,182000,164839904,798,798,798,798,0
|
|
20240329,181900,164839904,798,798,798,798,0
|
|
20240329,181800,164839904,798,798,798,798,0
|
|
20240329,181700,164839904,798,798,798,798,0
|
|
20240329,181600,164839904,798,798,798,798,0
|
|
20240329,181500,164839904,798,798,798,798,0
|
|
20240329,181400,164839904,798,798,798,798,0
|
|
20240329,181300,164839904,798,798,798,798,0
|
|
20240329,181200,164839904,798,798,798,798,0
|
|
20240329,181100,164839904,798,798,798,798,0
|
|
20240329,181000,164839904,798,798,798,798,0
|
|
20240329,180900,164839904,798,798,798,798,0
|
|
20240329,180800,164839904,798,798,798,798,0
|
|
20240329,180700,164839904,798,798,798,798,0
|
|
20240329,180600,164839904,798,798,798,798,0
|
|
20240329,180500,164839904,798,798,798,798,0
|
|
20240329,180400,164839904,798,798,798,798,0
|
|
20240329,180300,164839904,798,798,798,798,0
|
|
20240329,180200,164839904,798,798,798,798,0
|
|
20240329,180100,164839904,798,798,798,798,0
|
|
20240329,180000,164839904,798,798,798,798,0
|
|
20240329,175900,164839904,798,798,798,798,0
|
|
20240329,175800,164839904,798,798,798,798,0
|
|
20240329,175700,164839904,798,798,798,798,0
|
|
20240329,175600,164839904,798,798,798,798,0
|
|
20240329,175500,164839904,798,798,798,798,3625
|
|
20240329,175400,164839904,798,798,798,798,0
|
|
20240329,175300,164839904,798,798,798,798,0
|
|
20240329,175200,164839904,798,798,798,798,0
|
|
20240329,175100,164839904,798,798,798,798,0
|
|
20240329,175000,164839904,798,798,798,798,0
|
|
20240329,174900,164839904,798,798,798,798,0
|
|
20240329,174800,164839904,798,798,798,798,0
|
|
20240329,174700,164839904,798,798,798,798,0
|
|
20240329,174600,164839904,798,798,798,798,0
|
|
20240329,174500,164839904,798,798,798,798,0
|
|
20240329,174400,164839904,798,798,798,798,0
|
|
20240329,174300,164839904,798,798,798,798,0
|
|
20240329,174200,164839904,798,798,798,798,0
|
|
20240329,174100,164839904,798,798,798,798,0
|
|
20240329,174000,164839904,798,798,798,798,0
|
|
20240329,173900,164839904,798,798,798,798,0
|
|
20240329,173800,164839904,798,798,798,798,0
|
|
20240329,173700,164839904,798,798,798,798,0
|
|
20240329,173600,164839904,798,798,798,798,0
|
|
20240329,173500,164839904,798,798,798,798,0
|
|
20240329,173400,164839904,798,798,798,798,0
|
|
20240329,173300,164839904,798,798,798,798,0
|
|
20240329,173200,164839904,798,798,798,798,0
|
|
20240329,173100,164839904,798,798,798,798,0
|
|
20240329,173000,164839904,798,798,798,798,0
|
|
20240329,172900,164839904,798,798,798,798,0
|
|
20240329,172800,164839904,798,798,798,798,0
|
|
20240329,172700,164839904,798,798,798,798,0
|
|
20240329,172600,164839904,798,798,798,798,0
|
|
20240329,172500,164839904,798,798,798,798,3625
|
|
20240329,172400,164839904,798,798,798,798,0
|
|
20240329,172300,164839904,798,798,798,798,0
|
|
20240329,172200,164839904,798,798,798,798,0
|
|
20240329,172100,164839904,798,798,798,798,0
|
|
20240329,172000,164839904,798,798,798,798,0
|
|
20240329,171900,164839904,798,798,798,798,0
|
|
20240329,171800,164839904,798,798,798,798,0
|
|
20240329,171700,164839904,798,798,798,798,0
|
|
20240329,171600,164839904,798,798,798,798,0
|
|
20240329,171500,164839904,798,798,798,798,0
|
|
20240329,171400,164839904,798,798,798,798,0
|
|
20240329,171300,164839904,798,798,798,798,0
|
|
20240329,171200,164839904,798,798,798,798,0
|
|
20240329,171100,164839904,798,798,798,798,0
|
|
20240329,171000,164839904,798,798,798,798,0
|
|
20240329,170900,164839904,798,798,798,798,0
|
|
20240329,170800,164839904,798,798,798,798,0
|
|
20240329,170700,164839904,798,798,798,798,0
|
|
20240329,170600,164839904,798,798,798,798,0
|
|
20240329,170500,164839904,798,798,798,798,0
|
|
20240329,170400,164839904,798,798,798,798,0
|
|
20240329,170300,164839904,798,798,798,798,0
|
|
20240329,170200,164839904,798,798,798,798,0
|
|
20240329,170100,164839904,798,798,798,798,0
|
|
20240329,170000,164839904,798,798,798,798,0
|
|
20240329,165900,164839904,798,798,798,798,0
|
|
20240329,165800,164839904,798,798,798,798,0
|
|
20240329,165700,164839904,798,798,798,798,0
|
|
20240329,165600,164839904,798,798,798,798,0
|
|
20240329,165500,164839904,798,798,798,798,3625
|
|
20240329,165400,164839904,798,798,798,798,0
|
|
20240329,165300,164839904,798,798,798,798,0
|
|
20240329,165200,164839904,798,798,798,798,0
|
|
20240329,165100,164839904,798,798,798,798,0
|
|
20240329,165000,164839904,798,798,798,798,0
|
|
20240329,164900,164839904,798,798,798,798,0
|
|
20240329,164800,164839904,798,798,798,798,0
|
|
20240329,164700,164839904,798,798,798,798,0
|
|
20240329,164600,164839904,798,798,798,798,0
|
|
20240329,164500,164839904,798,798,798,798,0
|
|
20240329,164400,164839904,798,798,798,798,0
|
|
20240329,164300,164839904,798,798,798,798,0
|
|
20240329,164200,164839904,798,798,798,798,0
|
|
20240329,164100,164839904,798,798,798,798,0
|
|
20240329,164000,164839904,798,798,798,798,0
|
|
20240329,163900,164839904,798,798,798,798,0
|
|
20240329,163800,164839904,798,798,798,798,0
|
|
20240329,163700,164839904,798,798,798,798,0
|
|
20240329,163600,164839904,798,798,798,798,0
|
|
20240329,163500,164839904,798,798,798,798,0
|
|
20240329,163400,164839904,798,798,798,798,0
|
|
20240329,163300,164839904,798,798,798,798,0
|
|
20240329,163200,164839904,798,798,798,798,0
|
|
20240329,163100,164839904,798,798,798,798,0
|
|
20240329,163000,164839904,798,798,798,798,0
|
|
20240329,162900,164839904,798,798,798,798,0
|
|
20240329,162800,164839904,798,798,798,798,0
|
|
20240329,162700,164839904,798,798,798,798,0
|
|
20240329,162600,164839904,798,798,798,798,0
|
|
20240329,162500,164839904,798,798,798,798,3625
|
|
20240329,162400,164839904,798,798,798,798,0
|
|
20240329,162300,164839904,798,798,798,798,0
|
|
20240329,162200,164839904,798,798,798,798,0
|
|
20240329,162100,164839904,798,798,798,798,0
|
|
20240329,162000,164839904,798,798,798,798,0
|
|
20240329,161900,164839904,798,798,798,798,0
|
|
20240329,161800,164839904,798,798,798,798,0
|
|
20240329,161700,164839904,798,798,798,798,0
|
|
20240329,161600,164839904,798,798,798,798,0
|
|
20240329,161500,164839904,798,798,798,798,0
|
|
20240329,161400,164839904,798,798,798,798,0
|
|
20240329,161300,164839904,798,798,798,798,0
|
|
20240329,161200,164839904,798,798,798,798,0
|
|
20240329,161100,164839904,798,798,798,798,0
|
|
20240329,161000,164839904,798,798,798,798,0
|
|
20240329,160900,164839904,798,798,798,798,0
|
|
20240329,160800,164839904,798,798,798,798,0
|
|
20240329,160700,164839904,798,798,798,798,0
|
|
20240329,160600,164839904,798,798,798,798,0
|
|
20240329,160500,164839904,798,798,798,798,0
|
|
20240329,160400,164839904,798,798,798,798,0
|
|
20240329,160300,164839904,798,798,798,798,0
|
|
20240329,160200,164839904,798,798,798,798,0
|
|
20240329,160100,164839904,798,798,798,798,0
|
|
20240329,160000,164839904,798,798,798,798,0
|
|
20240329,155900,164839904,798,798,798,798,0
|
|
20240329,155800,164839904,798,798,798,798,0
|
|
20240329,155700,164839904,798,798,798,798,0
|
|
20240329,155600,164839904,798,798,798,798,0
|
|
20240329,155500,164839904,798,798,798,798,3625
|
|
20240329,155400,164839904,798,798,798,798,0
|
|
20240329,155300,164839904,798,798,798,798,0
|
|
20240329,155200,164839904,798,798,798,798,0
|
|
20240329,155100,164839904,798,798,798,798,0
|
|
20240329,155000,164839904,798,798,798,798,0
|
|
20240329,154900,164839904,798,798,798,798,0
|
|
20240329,154800,164839904,798,798,798,798,0
|
|
20240329,154700,164839904,798,798,798,798,0
|
|
20240329,154600,164839904,798,798,798,798,0
|
|
20240329,154500,164839904,798,798,798,798,0
|
|
20240329,154400,164839904,798,798,798,798,0
|
|
20240329,154300,164839904,798,798,798,798,0
|
|
20240329,154200,164839904,798,798,798,798,0
|
|
20240329,154100,164839904,798,798,798,798,0
|
|
20240329,154000,164839904,798,798,798,798,0
|
|
20240329,153900,164839904,798,798,798,798,0
|
|
20240329,153800,164839904,798,798,798,798,0
|
|
20240329,153700,164839904,798,798,798,798,0
|
|
20240329,153600,164839904,798,798,798,798,0
|
|
20240329,153500,164839904,798,798,798,798,0
|
|
20240329,153400,164839904,798,798,798,798,0
|
|
20240329,153300,164839904,798,798,798,798,0
|
|
20240329,153200,164839904,798,798,798,798,0
|
|
20240329,153100,164839904,798,798,798,798,0
|
|
20240329,153000,164839904,798,798,798,798,3625
|
|
20240329,152900,161947154,798,798,798,798,0
|
|
20240329,152800,161947154,798,798,798,798,0
|
|
20240329,152700,161947154,798,798,798,798,0
|
|
20240329,152600,161947154,798,798,798,798,0
|
|
20240329,152500,161947154,798,798,798,798,0
|
|
20240329,152400,161947154,798,798,798,798,0
|
|
20240329,152300,161947154,798,798,798,798,0
|
|
20240329,152200,161947154,798,798,798,798,0
|
|
20240329,152100,161947154,798,798,798,798,0
|
|
20240329,152000,161947154,798,798,798,798,0
|
|
20240329,151900,161947154,798,795,798,795,10142
|
|
20240329,151800,153861144,795,791,795,791,4529
|
|
20240329,151700,150268344,792,791,792,791,10
|
|
20240329,151600,150260426,792,790,792,790,96
|
|
20240329,151500,150184566,791,791,791,791,400
|
|
20240329,151400,149868166,792,790,792,790,1771
|
|
20240329,151300,148465814,792,791,792,790,1360
|
|
20240329,151200,147390037,790,791,791,781,3655
|
|
20240329,151100,144513504,791,789,791,789,2920
|
|
20240329,151000,142205864,786,786,786,786,0
|
|
20240329,150900,142205864,786,789,790,786,368
|
|
20240329,150800,141915541,789,789,789,789,190
|
|
20240329,150700,141765631,789,788,789,788,1300
|
|
20240329,150600,140740191,788,784,788,784,2189
|
|
20240329,150500,139017441,783,782,783,782,18
|
|
20240329,150400,139003362,785,785,785,785,0
|
|
20240329,150300,139003362,785,785,785,785,794
|
|
20240329,150200,138380072,786,783,786,783,2005
|
|
20240329,150100,136806152,780,782,782,780,450
|
|
20240329,150000,136454970,782,784,784,782,1804
|
|
20240329,145900,135040642,782,784,784,782,1236
|
|
20240329,145800,134071693,784,784,784,784,1306
|
|
20240329,145700,133047789,785,783,787,782,221
|
|
20240329,145600,132874905,782,781,782,781,2299
|
|
20240329,145500,131077117,781,780,781,780,4078
|
|
20240329,145400,127892777,780,780,780,780,0
|
|
20240329,145300,127892777,780,780,780,780,8899
|
|
20240329,145200,120951557,780,780,780,780,1101
|
|
20240329,145100,120092777,780,780,780,780,0
|
|
20240329,145000,120092777,780,780,780,780,10
|
|
20240329,144900,120084977,777,777,777,777,0
|
|
20240329,144800,120084977,777,777,777,777,292
|
|
20240329,144700,119858093,777,778,778,777,1090
|
|
20240329,144600,119011098,780,780,780,780,0
|
|
20240329,144500,119011098,780,780,780,780,91
|
|
20240329,144400,118940118,781,781,781,781,0
|
|
20240329,144300,118940118,781,781,781,781,0
|
|
20240329,144200,118940118,781,781,781,781,0
|
|
20240329,144100,118940118,781,781,781,776,26001
|
|
20240329,144000,98690225,784,784,784,784,0
|
|
20240329,143900,98690225,784,784,784,784,0
|
|
20240329,143800,98690225,784,784,784,784,0
|
|
20240329,143700,98690225,784,784,784,784,10
|
|
20240329,143600,98682385,786,786,786,786,0
|
|
20240329,143500,98682385,786,786,786,786,0
|
|
20240329,143400,98682385,786,786,786,786,0
|
|
20240329,143300,98682385,786,786,786,786,1
|
|
20240329,143200,98681599,781,781,781,781,0
|
|
20240329,143100,98681599,781,781,781,781,2
|
|
20240329,143000,98680037,789,784,789,784,200
|
|
20240329,142900,98523021,780,783,783,780,5000
|
|
20240329,142800,94616904,784,783,784,783,445
|
|
20240329,142700,94268038,784,784,784,784,293
|
|
20240329,142600,94038326,784,784,784,784,0
|
|
20240329,142500,94038326,784,784,784,784,214
|
|
20240329,142400,93870550,783,783,783,783,14
|
|
20240329,142300,93859588,783,783,783,783,0
|
|
20240329,142200,93859588,783,783,783,783,44
|
|
20240329,142100,93825136,782,782,782,782,0
|
|
20240329,142000,93825136,782,782,782,782,0
|
|
20240329,141900,93825136,782,782,782,782,0
|
|
20240329,141800,93825136,782,783,783,782,1380
|
|
20240329,141700,92745953,782,782,782,782,0
|
|
20240329,141600,92745953,782,782,782,782,0
|
|
20240329,141500,92745953,782,782,782,782,0
|
|
20240329,141400,92745953,782,782,782,782,0
|
|
20240329,141300,92745953,782,786,786,782,500
|
|
20240329,141200,92354510,788,788,788,788,0
|
|
20240329,141100,92354510,788,788,788,788,0
|
|
20240329,141000,92354510,788,787,788,787,150
|
|
20240329,140900,92236325,788,788,788,788,0
|
|
20240329,140800,92236325,788,788,788,788,64
|
|
20240329,140700,92185893,788,788,788,788,5
|
|
20240329,140600,92181953,788,788,788,788,0
|
|
20240329,140500,92181953,788,788,788,788,0
|
|
20240329,140400,92181953,788,788,788,788,1
|
|
20240329,140300,92181165,786,786,786,786,0
|
|
20240329,140200,92181165,786,786,786,786,0
|
|
20240329,140100,92181165,786,786,786,786,0
|
|
20240329,140000,92181165,786,786,786,786,100
|
|
20240329,135900,92102565,787,787,789,787,547
|
|
20240329,135800,91671532,790,790,790,790,0
|
|
20240329,135700,91671532,790,790,790,790,0
|
|
20240329,135600,91671532,790,790,790,790,0
|
|
20240329,135500,91671532,790,790,790,790,0
|
|
20240329,135400,91671532,790,790,790,790,0
|
|
20240329,135300,91671532,790,790,790,790,0
|
|
20240329,135200,91671532,790,790,790,790,0
|
|
20240329,135100,91671532,790,785,790,785,767
|
|
20240329,135000,91066397,785,785,785,785,10
|
|
20240329,134900,91058547,788,788,788,788,0
|
|
20240329,134800,91058547,788,787,788,787,545
|
|
20240329,134700,90629132,787,787,787,787,373
|
|
20240329,134600,90335581,787,787,787,787,580
|
|
20240329,134500,89879121,787,787,787,785,102
|
|
20240329,134400,89799047,789,789,789,789,0
|
|
20240329,134300,89799047,789,785,789,784,1427
|
|
20240329,134200,88678475,784,783,785,783,213
|
|
20240329,134100,88511396,782,783,783,782,2624
|
|
20240329,134000,86457728,783,784,784,783,599
|
|
20240329,133900,85988620,783,783,783,783,0
|
|
20240329,133800,85988620,783,783,783,783,0
|
|
20240329,133700,85988620,783,783,783,783,0
|
|
20240329,133600,85988620,783,783,783,783,0
|
|
20240329,133500,85988620,783,783,783,783,0
|
|
20240329,133400,85988620,783,783,783,783,0
|
|
20240329,133300,85988620,783,783,783,783,14
|
|
20240329,133200,85977658,783,783,783,783,0
|
|
20240329,133100,85977658,783,783,783,783,0
|
|
20240329,133000,85977658,783,783,783,783,14
|
|
20240329,132900,85966696,784,784,784,784,1
|
|
20240329,132800,85965912,783,783,783,783,0
|
|
20240329,132700,85965912,783,783,783,783,14
|
|
20240329,132600,85954950,785,785,785,785,0
|
|
20240329,132500,85954950,785,785,785,785,0
|
|
20240329,132400,85954950,785,785,785,785,0
|
|
20240329,132300,85954950,785,785,785,785,0
|
|
20240329,132200,85954950,785,785,785,785,0
|
|
20240329,132100,85954950,785,785,785,785,0
|
|
20240329,132000,85954950,785,785,785,785,0
|
|
20240329,131900,85954950,785,785,785,785,0
|
|
20240329,131800,85954950,785,783,785,783,24
|
|
20240329,131700,85936142,781,781,781,781,0
|
|
20240329,131600,85936142,781,783,783,781,1006
|
|
20240329,131500,85150216,783,783,783,783,0
|
|
20240329,131400,85150216,783,783,783,783,0
|
|
20240329,131300,85150216,783,783,783,783,0
|
|
20240329,131200,85150216,783,783,783,783,0
|
|
20240329,131100,85150216,783,783,783,783,0
|
|
20240329,131000,85150216,783,783,783,783,0
|
|
20240329,130900,85150216,783,783,783,783,0
|
|
20240329,130800,85150216,783,783,783,783,15
|
|
20240329,130700,85138471,782,782,782,782,164
|
|
20240329,130600,85010223,784,784,784,784,0
|
|
20240329,130500,85010223,784,784,784,784,1
|
|
20240329,130400,85009439,783,783,783,783,0
|
|
20240329,130300,85009439,783,782,783,782,10834
|
|
20240329,130200,76537231,782,785,785,782,6408
|
|
20240329,130100,71518731,785,785,785,785,0
|
|
20240329,130000,71518731,785,785,785,785,0
|
|
20240329,125900,71518731,785,785,785,785,0
|
|
20240329,125800,71518731,785,785,785,785,0
|
|
20240329,125700,71518731,785,785,785,785,0
|
|
20240329,125600,71518731,785,785,785,785,0
|
|
20240329,125500,71518731,785,785,785,785,0
|
|
20240329,125400,71518731,785,785,785,785,0
|
|
20240329,125300,71518731,785,785,785,785,0
|
|
20240329,125200,71518731,785,785,785,785,0
|
|
20240329,125100,71518731,785,785,785,785,0
|
|
20240329,125000,71518731,785,785,785,785,0
|
|
20240329,124900,71518731,785,785,785,785,148
|
|
20240329,124800,71402551,786,786,786,786,1
|
|
20240329,124700,71401765,787,787,787,787,0
|
|
20240329,124600,71401765,787,787,787,787,0
|
|
20240329,124500,71401765,787,787,787,787,15
|
|
20240329,124400,71389960,786,786,786,786,14
|
|
20240329,124300,71378956,785,785,785,785,14
|
|
20240329,124200,71367966,785,785,785,785,0
|
|
20240329,124100,71367966,785,785,785,785,0
|
|
20240329,124000,71367966,785,785,785,785,0
|
|
20240329,123900,71367966,785,785,785,785,0
|
|
20240329,123800,71367966,785,785,785,785,0
|
|
20240329,123700,71367966,785,785,785,785,0
|
|
20240329,123600,71367966,785,785,785,785,0
|
|
20240329,123500,71367966,785,785,785,785,0
|
|
20240329,123400,71367966,785,785,785,785,0
|
|
20240329,123300,71367966,785,785,785,785,0
|
|
20240329,123200,71367966,785,785,785,785,0
|
|
20240329,123100,71367966,785,786,786,785,200
|
|
20240329,123000,71210855,790,790,790,790,0
|
|
20240329,122900,71210855,790,790,790,790,0
|
|
20240329,122800,71210855,790,790,790,790,0
|
|
20240329,122700,71210855,790,790,790,790,0
|
|
20240329,122600,71210855,790,790,790,790,0
|
|
20240329,122500,71210855,790,790,790,790,0
|
|
20240329,122400,71210855,790,790,790,790,0
|
|
20240329,122300,71210855,790,790,790,790,0
|
|
20240329,122200,71210855,790,790,790,790,0
|
|
20240329,122100,71210855,790,789,790,789,6300
|
|
20240329,122000,66234300,788,788,788,788,0
|
|
20240329,121900,66234300,788,787,788,787,32
|
|
20240329,121800,66209100,785,785,785,785,0
|
|
20240329,121700,66209100,785,785,785,785,0
|
|
20240329,121600,66209100,785,785,785,785,0
|
|
20240329,121500,66209100,785,785,785,785,0
|
|
20240329,121400,66209100,785,785,785,785,0
|
|
20240329,121300,66209100,785,785,785,785,0
|
|
20240329,121200,66209100,785,785,785,785,1112
|
|
20240329,121100,65336180,785,785,785,785,0
|
|
20240329,121000,65336180,785,785,785,785,0
|
|
20240329,120900,65336180,785,785,785,785,0
|
|
20240329,120800,65336180,785,785,785,785,0
|
|
20240329,120700,65336180,785,785,785,785,0
|
|
20240329,120600,65336180,785,785,785,785,0
|
|
20240329,120500,65336180,785,785,785,785,0
|
|
20240329,120400,65336180,785,788,788,785,4010
|
|
20240329,120300,62182377,789,789,789,789,5
|
|
20240329,120200,62178432,789,789,789,789,15
|
|
20240329,120100,62166597,788,788,788,788,24
|
|
20240329,120000,62147685,789,789,789,789,934
|
|
20240329,115900,61410759,789,789,789,789,0
|
|
20240329,115800,61410759,789,789,789,789,0
|
|
20240329,115700,61410759,789,789,789,789,0
|
|
20240329,115600,61410759,789,789,789,789,80
|
|
20240329,115500,61347639,789,789,789,789,0
|
|
20240329,115400,61347639,789,789,789,789,0
|
|
20240329,115300,61347639,789,789,789,789,0
|
|
20240329,115200,61347639,789,789,789,789,109
|
|
20240329,115100,61261638,789,789,789,789,0
|
|
20240329,115000,61261638,789,789,789,789,0
|
|
20240329,114900,61261638,789,789,789,789,425
|
|
20240329,114800,60926313,789,790,790,789,26
|
|
20240329,114700,60905788,790,790,790,790,0
|
|
20240329,114600,60905788,790,790,790,790,0
|
|
20240329,114500,60905788,790,790,790,790,0
|
|
20240329,114400,60905788,790,790,790,790,25
|
|
20240329,114300,60886038,789,789,789,789,290
|
|
20240329,114200,60657228,789,789,789,789,0
|
|
20240329,114100,60657228,789,789,789,789,0
|
|
20240329,114000,60657228,789,789,789,789,0
|
|
20240329,113900,60657228,789,790,790,789,150
|
|
20240329,113800,60538778,790,790,790,790,100
|
|
20240329,113700,60459778,790,790,790,790,0
|
|
20240329,113600,60459778,790,790,790,790,0
|
|
20240329,113500,60459778,790,790,790,790,0
|
|
20240329,113400,60459778,790,791,791,790,1893
|
|
20240329,113300,58964143,792,792,792,792,0
|
|
20240329,113200,58964143,792,792,792,792,0
|
|
20240329,113100,58964143,792,792,792,792,20
|
|
20240329,113000,58948303,792,792,792,792,40
|
|
20240329,112900,58916623,792,792,792,792,0
|
|
20240329,112800,58916623,792,792,792,792,0
|
|
20240329,112700,58916623,792,792,792,792,0
|
|
20240329,112600,58916623,792,792,792,792,0
|
|
20240329,112500,58916623,792,792,792,792,0
|
|
20240329,112400,58916623,792,792,792,792,318
|
|
20240329,112300,58664767,793,793,793,793,0
|
|
20240329,112200,58664767,793,793,793,793,0
|
|
20240329,112100,58664767,793,793,793,793,0
|
|
20240329,112000,58664767,793,793,793,793,0
|
|
20240329,111900,58664767,793,793,793,793,397
|
|
20240329,111800,58349946,795,795,795,795,0
|
|
20240329,111700,58349946,795,795,795,795,0
|
|
20240329,111600,58349946,795,795,795,795,0
|
|
20240329,111500,58349946,795,795,795,795,0
|
|
20240329,111400,58349946,795,795,795,795,4
|
|
20240329,111300,58346766,795,795,795,795,0
|
|
20240329,111200,58346766,795,795,795,795,503
|
|
20240329,111100,57946881,793,793,793,793,107
|
|
20240329,111000,57862030,795,795,795,795,0
|
|
20240329,110900,57862030,795,795,795,795,0
|
|
20240329,110800,57862030,795,795,795,795,0
|
|
20240329,110700,57862030,795,795,795,795,0
|
|
20240329,110600,57862030,795,795,795,795,0
|
|
20240329,110500,57862030,795,795,795,795,0
|
|
20240329,110400,57862030,795,795,795,795,0
|
|
20240329,110300,57862030,795,795,795,795,0
|
|
20240329,110200,57862030,795,795,795,795,0
|
|
20240329,110100,57862030,795,795,795,795,0
|
|
20240329,110000,57862030,795,795,795,795,0
|
|
20240329,105900,57862030,795,795,795,795,0
|
|
20240329,105800,57862030,795,795,795,795,0
|
|
20240329,105700,57862030,795,795,795,795,0
|
|
20240329,105600,57862030,795,795,795,795,0
|
|
20240329,105500,57862030,795,795,795,795,0
|
|
20240329,105400,57862030,795,795,795,795,0
|
|
20240329,105300,57862030,795,795,795,795,0
|
|
20240329,105200,57862030,795,795,795,795,0
|
|
20240329,105100,57862030,795,795,795,795,1
|
|
20240329,105000,57861235,794,794,794,794,18
|
|
20240329,104900,57846943,794,794,794,794,0
|
|
20240329,104800,57846943,794,794,794,794,0
|
|
20240329,104700,57846943,794,794,794,794,0
|
|
20240329,104600,57846943,794,794,794,794,0
|
|
20240329,104500,57846943,794,794,794,794,100
|
|
20240329,104400,57767543,792,792,792,792,100
|
|
20240329,104300,57688343,792,792,792,792,600
|
|
20240329,104200,57213143,793,793,793,793,0
|
|
20240329,104100,57213143,793,793,793,793,0
|
|
20240329,104000,57213143,793,793,793,793,0
|
|
20240329,103900,57213143,793,793,793,793,0
|
|
20240329,103800,57213143,793,793,793,793,51
|
|
20240329,103700,57172700,793,794,794,793,10202
|
|
20240329,103600,49082158,795,794,795,794,190
|
|
20240329,103500,48931198,794,794,794,794,210
|
|
20240329,103400,48764458,794,794,794,794,161
|
|
20240329,103300,48636624,794,794,794,794,10
|
|
20240329,103200,48628684,793,793,793,793,126
|
|
20240329,103100,48528766,793,793,793,793,0
|
|
20240329,103000,48528766,793,793,793,793,0
|
|
20240329,102900,48528766,793,793,793,793,0
|
|
20240329,102800,48528766,793,792,793,792,438
|
|
20240329,102700,48181829,792,791,792,791,18
|
|
20240329,102600,48167583,790,790,790,790,0
|
|
20240329,102500,48167583,790,790,790,790,8
|
|
20240329,102400,48161263,790,790,790,790,3028
|
|
20240329,102300,45769143,790,790,790,790,11
|
|
20240329,102200,45760453,790,790,790,790,0
|
|
20240329,102100,45760453,790,790,790,790,20
|
|
20240329,102000,45744653,790,790,790,790,1
|
|
20240329,101900,45743863,790,789,790,789,454
|
|
20240329,101800,45385557,790,789,790,789,157
|
|
20240329,101700,45261676,789,789,789,789,1080
|
|
20240329,101600,44409556,789,789,789,789,0
|
|
20240329,101500,44409556,789,789,789,789,0
|
|
20240329,101400,44409556,789,789,789,789,0
|
|
20240329,101300,44409556,789,788,789,788,2
|
|
20240329,101200,44407979,780,780,780,780,0
|
|
20240329,101100,44407979,780,780,780,780,0
|
|
20240329,101000,44407979,780,780,780,780,0
|
|
20240329,100900,44407979,780,780,780,780,0
|
|
20240329,100800,44407979,780,780,780,780,0
|
|
20240329,100700,44407979,780,780,780,780,0
|
|
20240329,100600,44407979,780,785,785,780,3964
|
|
20240329,100500,41313008,790,790,790,790,0
|
|
20240329,100400,41313008,790,790,790,790,0
|
|
20240329,100300,41313008,790,790,790,790,23
|
|
20240329,100200,41294838,790,790,790,790,0
|
|
20240329,100100,41294838,790,790,790,790,5
|
|
20240329,100000,41290888,785,785,785,785,0
|
|
20240329,095900,41290888,785,785,785,785,0
|
|
20240329,095800,41290888,785,785,785,785,1
|
|
20240329,095700,41290103,790,790,790,790,20
|
|
20240329,095600,41274303,789,789,789,789,0
|
|
20240329,095500,41274303,789,789,789,789,115
|
|
20240329,095400,41183568,789,789,789,789,0
|
|
20240329,095300,41183568,789,789,789,789,0
|
|
20240329,095200,41183568,789,789,789,789,6
|
|
20240329,095100,41178834,789,789,789,789,100
|
|
20240329,095000,41099934,790,787,790,787,100
|
|
20240329,094900,41021021,787,786,787,786,20
|
|
20240329,094800,41005294,786,786,786,786,0
|
|
20240329,094700,41005294,786,786,786,786,5
|
|
20240329,094600,41001364,786,786,786,786,0
|
|
20240329,094500,41001364,786,786,786,786,0
|
|
20240329,094400,41001364,786,784,786,784,38
|
|
20240329,094300,40971550,783,783,783,783,0
|
|
20240329,094200,40971550,783,783,783,783,18
|
|
20240329,094100,40957456,782,782,782,782,0
|
|
20240329,094000,40957456,782,782,782,782,139
|
|
20240329,093900,40848758,782,782,782,782,20
|
|
20240329,093800,40833118,782,782,782,782,204
|
|
20240329,093700,40673590,781,781,781,781,0
|
|
20240329,093600,40673590,781,782,782,781,355
|
|
20240329,093500,40396089,782,782,782,782,347
|
|
20240329,093400,40124735,780,782,782,780,1151
|
|
20240329,093300,39226653,780,781,781,780,1539
|
|
20240329,093200,38025280,782,782,782,782,169
|
|
20240329,093100,37893122,782,784,784,781,1005
|
|
20240329,093000,37108159,784,784,784,784,0
|
|
20240329,092900,37108159,784,784,784,784,0
|
|
20240329,092800,37108159,784,784,784,784,0
|
|
20240329,092700,37108159,784,785,785,784,157
|
|
20240329,092600,36984915,785,785,785,785,45
|
|
20240329,092500,36949590,785,785,785,785,5
|
|
20240329,092400,36945665,785,784,785,784,4
|
|
20240329,092300,36942528,785,786,786,785,179
|
|
20240329,092200,36801992,786,786,786,786,0
|
|
20240329,092100,36801992,786,788,788,786,4
|
|
20240329,092000,36798846,788,780,788,780,840
|
|
20240329,091900,36139476,786,783,786,780,32968
|
|
20240329,091800,10395379,783,783,783,782,1671
|
|
20240329,091700,9087227,784,784,784,783,301
|
|
20240329,091600,8851244,784,784,784,784,0
|
|
20240329,091500,8851244,784,784,784,784,1000
|
|
20240329,091400,8067244,784,783,784,783,32
|
|
20240329,091300,8042168,784,784,784,783,221
|
|
20240329,091200,7869006,784,784,784,784,0
|
|
20240329,091100,7869006,784,784,784,784,6
|
|
20240329,091000,7864302,784,784,784,784,364
|
|
20240329,090900,7578926,784,789,789,784,3435
|
|
20240329,090800,4881203,787,788,788,787,23
|
|
20240329,090700,4863097,789,789,789,789,284
|
|
20240329,090600,4639021,790,790,790,790,1
|
|
20240329,090500,4638231,788,788,788,788,4668
|
|
20240329,090400,959847,788,788,788,788,0
|
|
20240329,090300,959847,788,788,788,788,1
|
|
20240329,090200,959059,789,789,789,789,0
|
|
20240329,090100,959059,789,790,790,789,7
|
|
20240329,090000,953530,790,790,790,790,1207
|