629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192600,109775111,895,895,895,895,3074
|
|
20240314,192500,109775111,895,895,895,895,0
|
|
20240314,192400,109775111,895,895,895,895,0
|
|
20240314,192300,109775111,895,895,895,895,0
|
|
20240314,192200,109775111,895,895,895,895,0
|
|
20240314,192100,109775111,895,895,895,895,0
|
|
20240314,192000,109775111,895,895,895,895,0
|
|
20240314,191900,109775111,895,895,895,895,0
|
|
20240314,191800,109775111,895,895,895,895,0
|
|
20240314,191700,109775111,895,895,895,895,0
|
|
20240314,191600,109775111,895,895,895,895,0
|
|
20240314,191500,109775111,895,895,895,895,0
|
|
20240314,191400,109775111,895,895,895,895,0
|
|
20240314,191300,109775111,895,895,895,895,0
|
|
20240314,191200,109775111,895,895,895,895,0
|
|
20240314,191100,109775111,895,895,895,895,0
|
|
20240314,191000,109775111,895,895,895,895,0
|
|
20240314,190900,109775111,895,895,895,895,0
|
|
20240314,190800,109775111,895,895,895,895,0
|
|
20240314,190700,109775111,895,895,895,895,0
|
|
20240314,190600,109775111,895,895,895,895,0
|
|
20240314,190500,109775111,895,895,895,895,0
|
|
20240314,190400,109775111,895,895,895,895,0
|
|
20240314,190300,109775111,895,895,895,895,0
|
|
20240314,190200,109775111,895,895,895,895,0
|
|
20240314,190100,109775111,895,895,895,895,0
|
|
20240314,190000,109775111,895,895,895,895,0
|
|
20240314,185900,109775111,895,895,895,895,0
|
|
20240314,185800,109775111,895,895,895,895,0
|
|
20240314,185700,109775111,895,895,895,895,0
|
|
20240314,185600,109775111,895,895,895,895,3074
|
|
20240314,185500,109775111,895,895,895,895,0
|
|
20240314,185400,109775111,895,895,895,895,0
|
|
20240314,185300,109775111,895,895,895,895,0
|
|
20240314,185200,109775111,895,895,895,895,0
|
|
20240314,185100,109775111,895,895,895,895,0
|
|
20240314,185000,109775111,895,895,895,895,0
|
|
20240314,184900,109775111,895,895,895,895,0
|
|
20240314,184800,109775111,895,895,895,895,0
|
|
20240314,184700,109775111,895,895,895,895,0
|
|
20240314,184600,109775111,895,895,895,895,0
|
|
20240314,184500,109775111,895,895,895,895,0
|
|
20240314,184400,109775111,895,895,895,895,0
|
|
20240314,184300,109775111,895,895,895,895,0
|
|
20240314,184200,109775111,895,895,895,895,0
|
|
20240314,184100,109775111,895,895,895,895,0
|
|
20240314,184000,109775111,895,895,895,895,0
|
|
20240314,183900,109775111,895,895,895,895,0
|
|
20240314,183800,109775111,895,895,895,895,0
|
|
20240314,183700,109775111,895,895,895,895,0
|
|
20240314,183600,109775111,895,895,895,895,0
|
|
20240314,183500,109775111,895,895,895,895,0
|
|
20240314,183400,109775111,895,895,895,895,0
|
|
20240314,183300,109775111,895,895,895,895,0
|
|
20240314,183200,109775111,895,895,895,895,0
|
|
20240314,183100,109775111,895,895,895,895,0
|
|
20240314,183000,109775111,895,895,895,895,0
|
|
20240314,182900,109775111,895,895,895,895,0
|
|
20240314,182800,109775111,895,895,895,895,0
|
|
20240314,182700,109775111,895,895,895,895,0
|
|
20240314,182600,109775111,895,895,895,895,3074
|
|
20240314,182500,109775111,895,895,895,895,0
|
|
20240314,182400,109775111,895,895,895,895,0
|
|
20240314,182300,109775111,895,895,895,895,0
|
|
20240314,182200,109775111,895,895,895,895,0
|
|
20240314,182100,109775111,895,895,895,895,0
|
|
20240314,182000,109775111,895,895,895,895,0
|
|
20240314,181900,109775111,895,895,895,895,0
|
|
20240314,181800,109775111,895,895,895,895,0
|
|
20240314,181700,109775111,895,895,895,895,0
|
|
20240314,181600,109775111,895,895,895,895,0
|
|
20240314,181500,109775111,895,895,895,895,0
|
|
20240314,181400,109775111,895,895,895,895,0
|
|
20240314,181300,109775111,895,895,895,895,0
|
|
20240314,181200,109775111,895,895,895,895,0
|
|
20240314,181100,109775111,895,895,895,895,0
|
|
20240314,181000,109775111,895,895,895,895,0
|
|
20240314,180900,109775111,895,895,895,895,0
|
|
20240314,180800,109775111,895,895,895,895,0
|
|
20240314,180700,109775111,895,895,895,895,0
|
|
20240314,180600,109775111,895,895,895,895,0
|
|
20240314,180500,109775111,895,895,895,895,0
|
|
20240314,180400,109775111,895,895,895,895,0
|
|
20240314,180300,109775111,895,895,895,895,0
|
|
20240314,180200,109775111,895,895,895,895,0
|
|
20240314,180100,109775111,895,895,895,895,0
|
|
20240314,180000,109775111,895,895,895,895,0
|
|
20240314,175900,109775111,895,895,895,895,0
|
|
20240314,175800,109775111,895,895,895,895,0
|
|
20240314,175700,109775111,895,895,895,895,0
|
|
20240314,175600,109775111,895,895,895,895,3074
|
|
20240314,175500,109775111,895,895,895,895,0
|
|
20240314,175400,109775111,895,895,895,895,0
|
|
20240314,175300,109775111,895,895,895,895,0
|
|
20240314,175200,109775111,895,895,895,895,0
|
|
20240314,175100,109775111,895,895,895,895,0
|
|
20240314,175000,109775111,895,895,895,895,0
|
|
20240314,174900,109775111,895,895,895,895,0
|
|
20240314,174800,109775111,895,895,895,895,0
|
|
20240314,174700,109775111,895,895,895,895,0
|
|
20240314,174600,109775111,895,895,895,895,0
|
|
20240314,174500,109775111,895,895,895,895,0
|
|
20240314,174400,109775111,895,895,895,895,0
|
|
20240314,174300,109775111,895,895,895,895,0
|
|
20240314,174200,109775111,895,895,895,895,0
|
|
20240314,174100,109775111,895,895,895,895,0
|
|
20240314,174000,109775111,895,895,895,895,0
|
|
20240314,173900,109775111,895,895,895,895,0
|
|
20240314,173800,109775111,895,895,895,895,0
|
|
20240314,173700,109775111,895,895,895,895,0
|
|
20240314,173600,109775111,895,895,895,895,0
|
|
20240314,173500,109775111,895,895,895,895,0
|
|
20240314,173400,109775111,895,895,895,895,0
|
|
20240314,173300,109775111,895,895,895,895,0
|
|
20240314,173200,109775111,895,895,895,895,0
|
|
20240314,173100,109775111,895,895,895,895,0
|
|
20240314,173000,109775111,895,895,895,895,0
|
|
20240314,172900,109775111,895,895,895,895,0
|
|
20240314,172800,109775111,895,895,895,895,0
|
|
20240314,172700,109775111,895,895,895,895,0
|
|
20240314,172600,109775111,895,895,895,895,3074
|
|
20240314,172500,109775111,895,895,895,895,0
|
|
20240314,172400,109775111,895,895,895,895,0
|
|
20240314,172300,109775111,895,895,895,895,0
|
|
20240314,172200,109775111,895,895,895,895,0
|
|
20240314,172100,109775111,895,895,895,895,0
|
|
20240314,172000,109775111,895,895,895,895,0
|
|
20240314,171900,109775111,895,895,895,895,0
|
|
20240314,171800,109775111,895,895,895,895,0
|
|
20240314,171700,109775111,895,895,895,895,0
|
|
20240314,171600,109775111,895,895,895,895,0
|
|
20240314,171500,109775111,895,895,895,895,0
|
|
20240314,171400,109775111,895,895,895,895,0
|
|
20240314,171300,109775111,895,895,895,895,0
|
|
20240314,171200,109775111,895,895,895,895,0
|
|
20240314,171100,109775111,895,895,895,895,0
|
|
20240314,171000,109775111,895,895,895,895,0
|
|
20240314,170900,109775111,895,895,895,895,0
|
|
20240314,170800,109775111,895,895,895,895,0
|
|
20240314,170700,109775111,895,895,895,895,0
|
|
20240314,170600,109775111,895,895,895,895,0
|
|
20240314,170500,109775111,895,895,895,895,0
|
|
20240314,170400,109775111,895,895,895,895,0
|
|
20240314,170300,109775111,895,895,895,895,0
|
|
20240314,170200,109775111,895,895,895,895,0
|
|
20240314,170100,109775111,895,895,895,895,0
|
|
20240314,170000,109775111,895,895,895,895,0
|
|
20240314,165900,109775111,895,895,895,895,0
|
|
20240314,165800,109775111,895,895,895,895,0
|
|
20240314,165700,109775111,895,895,895,895,0
|
|
20240314,165600,109775111,895,895,895,895,3074
|
|
20240314,165500,109775111,895,895,895,895,0
|
|
20240314,165400,109775111,895,895,895,895,0
|
|
20240314,165300,109775111,895,895,895,895,0
|
|
20240314,165200,109775111,895,895,895,895,0
|
|
20240314,165100,109775111,895,895,895,895,0
|
|
20240314,165000,109775111,895,895,895,895,0
|
|
20240314,164900,109775111,895,895,895,895,0
|
|
20240314,164800,109775111,895,895,895,895,0
|
|
20240314,164700,109775111,895,895,895,895,0
|
|
20240314,164600,109775111,895,895,895,895,0
|
|
20240314,164500,109775111,895,895,895,895,0
|
|
20240314,164400,109775111,895,895,895,895,0
|
|
20240314,164300,109775111,895,895,895,895,0
|
|
20240314,164200,109775111,895,895,895,895,0
|
|
20240314,164100,109775111,895,895,895,895,0
|
|
20240314,164000,109775111,895,895,895,895,0
|
|
20240314,163900,109775111,895,895,895,895,0
|
|
20240314,163800,109775111,895,895,895,895,0
|
|
20240314,163700,109775111,895,895,895,895,0
|
|
20240314,163600,109775111,895,895,895,895,0
|
|
20240314,163500,109775111,895,895,895,895,0
|
|
20240314,163400,109775111,895,895,895,895,0
|
|
20240314,163300,109775111,895,895,895,895,0
|
|
20240314,163200,109775111,895,895,895,895,0
|
|
20240314,163100,109775111,895,895,895,895,0
|
|
20240314,163000,109775111,895,895,895,895,0
|
|
20240314,162900,109775111,895,895,895,895,0
|
|
20240314,162800,109775111,895,895,895,895,0
|
|
20240314,162700,109775111,895,895,895,895,0
|
|
20240314,162600,109775111,895,895,895,895,3074
|
|
20240314,162500,109775111,895,895,895,895,0
|
|
20240314,162400,109775111,895,895,895,895,0
|
|
20240314,162300,109775111,895,895,895,895,0
|
|
20240314,162200,109775111,895,895,895,895,0
|
|
20240314,162100,109775111,895,895,895,895,0
|
|
20240314,162000,109775111,895,895,895,895,0
|
|
20240314,161900,109775111,895,895,895,895,0
|
|
20240314,161800,109775111,895,895,895,895,0
|
|
20240314,161700,109775111,895,895,895,895,0
|
|
20240314,161600,109775111,895,895,895,895,0
|
|
20240314,161500,109775111,895,895,895,895,0
|
|
20240314,161400,109775111,895,895,895,895,0
|
|
20240314,161300,109775111,895,895,895,895,0
|
|
20240314,161200,109775111,895,895,895,895,0
|
|
20240314,161100,109775111,895,895,895,895,0
|
|
20240314,161000,109775111,895,895,895,895,0
|
|
20240314,160900,109775111,895,895,895,895,0
|
|
20240314,160800,109775111,895,895,895,895,0
|
|
20240314,160700,109775111,895,895,895,895,0
|
|
20240314,160600,109775111,895,895,895,895,0
|
|
20240314,160500,109775111,895,895,895,895,0
|
|
20240314,160400,109775111,895,895,895,895,0
|
|
20240314,160300,109775111,895,895,895,895,0
|
|
20240314,160200,109775111,895,895,895,895,0
|
|
20240314,160100,109775111,895,895,895,895,0
|
|
20240314,160000,109775111,895,895,895,895,0
|
|
20240314,155900,109775111,895,895,895,895,0
|
|
20240314,155800,109775111,895,895,895,895,0
|
|
20240314,155700,109775111,895,895,895,895,0
|
|
20240314,155600,109775111,895,895,895,895,3074
|
|
20240314,155500,109775111,895,895,895,895,0
|
|
20240314,155400,109775111,895,895,895,895,0
|
|
20240314,155300,109775111,895,895,895,895,0
|
|
20240314,155200,109775111,895,895,895,895,0
|
|
20240314,155100,109775111,895,895,895,895,0
|
|
20240314,155000,109775111,895,895,895,895,0
|
|
20240314,154900,109775111,895,895,895,895,0
|
|
20240314,154800,109775111,895,895,895,895,0
|
|
20240314,154700,109775111,895,895,895,895,0
|
|
20240314,154600,109775111,895,895,895,895,0
|
|
20240314,154500,109775111,895,895,895,895,0
|
|
20240314,154400,109775111,895,895,895,895,0
|
|
20240314,154300,109775111,895,895,895,895,0
|
|
20240314,154200,109775111,895,895,895,895,0
|
|
20240314,154100,109775111,895,895,895,895,0
|
|
20240314,154000,109775111,895,895,895,895,0
|
|
20240314,153900,109775111,895,895,895,895,0
|
|
20240314,153800,109775111,895,895,895,895,0
|
|
20240314,153700,109775111,895,895,895,895,0
|
|
20240314,153600,109775111,895,895,895,895,0
|
|
20240314,153500,109775111,895,895,895,895,0
|
|
20240314,153400,109775111,895,895,895,895,0
|
|
20240314,153300,109775111,895,895,895,895,0
|
|
20240314,153200,109775111,895,895,895,895,0
|
|
20240314,153100,109775111,895,895,895,895,0
|
|
20240314,153000,109775111,895,895,895,895,3074
|
|
20240314,152900,107023881,898,898,898,898,0
|
|
20240314,152800,107023881,898,898,898,898,0
|
|
20240314,152700,107023881,898,898,898,898,0
|
|
20240314,152600,107023881,898,898,898,898,0
|
|
20240314,152500,107023881,898,898,898,898,0
|
|
20240314,152400,107023881,898,898,898,898,0
|
|
20240314,152300,107023881,898,898,898,898,0
|
|
20240314,152200,107023881,898,898,898,898,0
|
|
20240314,152100,107023881,898,898,898,898,0
|
|
20240314,152000,107023881,898,898,898,898,0
|
|
20240314,151900,107023881,898,898,898,898,69
|
|
20240314,151800,106961919,898,898,898,898,0
|
|
20240314,151700,106961919,898,898,898,898,0
|
|
20240314,151600,106961919,898,898,898,898,0
|
|
20240314,151500,106961919,898,898,898,898,8
|
|
20240314,151400,106954735,898,898,898,898,0
|
|
20240314,151300,106954735,898,898,898,898,25
|
|
20240314,151200,106932285,898,897,898,897,502
|
|
20240314,151100,106481490,898,898,898,898,0
|
|
20240314,151000,106481490,898,895,898,894,56
|
|
20240314,150900,106431369,898,897,898,897,7
|
|
20240314,150800,106425089,898,896,898,895,86
|
|
20240314,150700,106348038,896,897,897,896,89
|
|
20240314,150600,106268208,897,897,897,897,41
|
|
20240314,150500,106231431,897,897,897,897,0
|
|
20240314,150400,106231431,897,897,897,897,0
|
|
20240314,150300,106231431,897,897,897,897,0
|
|
20240314,150200,106231431,897,898,898,897,2
|
|
20240314,150100,106229636,898,898,898,898,0
|
|
20240314,150000,106229636,898,898,898,898,33
|
|
20240314,145900,106200002,898,898,898,898,803
|
|
20240314,145800,105478908,898,898,898,898,0
|
|
20240314,145700,105478908,898,898,898,898,0
|
|
20240314,145600,105478908,898,898,898,898,12
|
|
20240314,145500,105468132,898,898,898,898,12
|
|
20240314,145400,105457356,899,899,899,899,333
|
|
20240314,145300,105157989,898,898,898,898,1
|
|
20240314,145200,105157091,898,898,898,898,0
|
|
20240314,145100,105157091,898,898,898,898,0
|
|
20240314,145000,105157091,898,898,898,898,0
|
|
20240314,144900,105157091,898,898,898,898,0
|
|
20240314,144800,105157091,898,898,898,898,0
|
|
20240314,144700,105157091,898,898,898,898,0
|
|
20240314,144600,105157091,898,898,898,898,0
|
|
20240314,144500,105157091,898,898,898,898,0
|
|
20240314,144400,105157091,898,898,898,898,0
|
|
20240314,144300,105157091,898,898,898,898,0
|
|
20240314,144200,105157091,898,898,898,898,0
|
|
20240314,144100,105157091,898,898,898,898,0
|
|
20240314,144000,105157091,898,898,898,898,0
|
|
20240314,143900,105157091,898,898,898,898,0
|
|
20240314,143800,105157091,898,898,898,898,0
|
|
20240314,143700,105157091,898,898,898,898,0
|
|
20240314,143600,105157091,898,898,898,898,422
|
|
20240314,143500,104778135,898,898,898,898,0
|
|
20240314,143400,104778135,898,898,898,898,0
|
|
20240314,143300,104778135,898,898,898,898,0
|
|
20240314,143200,104778135,898,898,898,898,0
|
|
20240314,143100,104778135,898,898,898,898,6
|
|
20240314,143000,104772747,898,898,898,898,6
|
|
20240314,142900,104767359,898,898,898,898,155
|
|
20240314,142800,104628169,898,898,898,898,22
|
|
20240314,142700,104608413,898,898,898,898,21
|
|
20240314,142600,104589555,898,900,900,898,584
|
|
20240314,142500,104063995,900,900,900,900,0
|
|
20240314,142400,104063995,900,900,900,900,0
|
|
20240314,142300,104063995,900,900,900,900,10
|
|
20240314,142200,104054995,900,900,900,900,2
|
|
20240314,142100,104053195,898,898,898,898,0
|
|
20240314,142000,104053195,898,898,898,898,0
|
|
20240314,141900,104053195,898,898,898,898,0
|
|
20240314,141800,104053195,898,898,898,898,0
|
|
20240314,141700,104053195,898,898,898,898,0
|
|
20240314,141600,104053195,898,898,898,898,0
|
|
20240314,141500,104053195,898,898,898,898,0
|
|
20240314,141400,104053195,898,898,898,898,0
|
|
20240314,141300,104053195,898,898,898,898,0
|
|
20240314,141200,104053195,898,898,898,898,0
|
|
20240314,141100,104053195,898,898,898,898,0
|
|
20240314,141000,104053195,898,898,898,898,0
|
|
20240314,140900,104053195,898,898,898,898,0
|
|
20240314,140800,104053195,898,898,898,898,0
|
|
20240314,140700,104053195,898,898,898,898,0
|
|
20240314,140600,104053195,898,898,898,898,13
|
|
20240314,140500,104041521,900,900,900,900,0
|
|
20240314,140400,104041521,900,900,900,900,0
|
|
20240314,140300,104041521,900,900,900,900,0
|
|
20240314,140200,104041521,900,900,900,900,0
|
|
20240314,140100,104041521,900,900,900,900,0
|
|
20240314,140000,104041521,900,900,900,900,0
|
|
20240314,135900,104041521,900,900,900,900,0
|
|
20240314,135800,104041521,900,900,900,900,0
|
|
20240314,135700,104041521,900,900,900,900,0
|
|
20240314,135600,104041521,900,900,900,900,5
|
|
20240314,135500,104037021,900,899,900,899,6
|
|
20240314,135400,104031622,900,900,900,900,1005
|
|
20240314,135300,103127122,900,900,900,900,0
|
|
20240314,135200,103127122,900,900,900,900,0
|
|
20240314,135100,103127122,900,900,900,900,0
|
|
20240314,135000,103127122,900,900,900,900,0
|
|
20240314,134900,103127122,900,900,900,900,0
|
|
20240314,134800,103127122,900,900,900,900,0
|
|
20240314,134700,103127122,900,900,900,900,10
|
|
20240314,134600,103118122,900,900,900,900,0
|
|
20240314,134500,103118122,900,900,900,900,0
|
|
20240314,134400,103118122,900,900,900,900,0
|
|
20240314,134300,103118122,900,900,900,900,0
|
|
20240314,134200,103118122,900,900,900,900,0
|
|
20240314,134100,103118122,900,900,900,900,0
|
|
20240314,134000,103118122,900,900,900,900,4
|
|
20240314,133900,103114522,900,900,900,900,0
|
|
20240314,133800,103114522,900,900,900,900,0
|
|
20240314,133700,103114522,900,900,900,900,0
|
|
20240314,133600,103114522,900,900,900,900,0
|
|
20240314,133500,103114522,900,900,900,900,0
|
|
20240314,133400,103114522,900,900,900,900,0
|
|
20240314,133300,103114522,900,900,900,900,0
|
|
20240314,133200,103114522,900,900,900,900,0
|
|
20240314,133100,103114522,900,900,900,900,0
|
|
20240314,133000,103114522,900,900,900,900,0
|
|
20240314,132900,103114522,900,900,900,900,0
|
|
20240314,132800,103114522,900,900,900,900,0
|
|
20240314,132700,103114522,900,900,900,900,0
|
|
20240314,132600,103114522,900,900,900,900,50
|
|
20240314,132500,103069522,900,900,900,900,0
|
|
20240314,132400,103069522,900,900,900,900,0
|
|
20240314,132300,103069522,900,900,900,900,0
|
|
20240314,132200,103069522,900,900,900,900,0
|
|
20240314,132100,103069522,900,900,900,900,300
|
|
20240314,132000,102799522,900,900,900,900,0
|
|
20240314,131900,102799522,900,900,900,900,0
|
|
20240314,131800,102799522,900,900,900,900,0
|
|
20240314,131700,102799522,900,900,900,900,0
|
|
20240314,131600,102799522,900,900,900,900,0
|
|
20240314,131500,102799522,900,900,900,900,0
|
|
20240314,131400,102799522,900,893,900,893,2151
|
|
20240314,131300,100875765,893,893,893,893,0
|
|
20240314,131200,100875765,893,893,893,893,0
|
|
20240314,131100,100875765,893,893,893,893,0
|
|
20240314,131000,100875765,893,893,893,893,0
|
|
20240314,130900,100875765,893,893,893,893,0
|
|
20240314,130800,100875765,893,893,893,893,0
|
|
20240314,130700,100875765,893,893,893,893,0
|
|
20240314,130600,100875765,893,893,893,893,0
|
|
20240314,130500,100875765,893,893,893,893,0
|
|
20240314,130400,100875765,893,893,893,893,0
|
|
20240314,130300,100875765,893,893,893,893,0
|
|
20240314,130200,100875765,893,893,893,893,0
|
|
20240314,130100,100875765,893,893,893,893,0
|
|
20240314,130000,100875765,893,893,893,893,327
|
|
20240314,125900,100583754,891,891,891,891,8
|
|
20240314,125800,100576626,890,891,891,890,2600
|
|
20240314,125700,98262615,890,890,890,890,0
|
|
20240314,125600,98262615,890,890,890,890,200
|
|
20240314,125500,98084615,890,890,890,890,0
|
|
20240314,125400,98084615,890,890,890,890,0
|
|
20240314,125300,98084615,890,890,890,890,0
|
|
20240314,125200,98084615,890,890,890,890,0
|
|
20240314,125100,98084615,890,890,890,890,0
|
|
20240314,125000,98084615,890,890,890,890,0
|
|
20240314,124900,98084615,890,890,890,890,0
|
|
20240314,124800,98084615,890,890,890,890,0
|
|
20240314,124700,98084615,890,890,890,890,0
|
|
20240314,124600,98084615,890,890,890,890,0
|
|
20240314,124500,98084615,890,890,890,890,0
|
|
20240314,124400,98084615,890,890,890,890,0
|
|
20240314,124300,98084615,890,890,890,890,0
|
|
20240314,124200,98084615,890,890,890,890,0
|
|
20240314,124100,98084615,890,890,890,890,0
|
|
20240314,124000,98084615,890,890,890,890,0
|
|
20240314,123900,98084615,890,890,890,890,851
|
|
20240314,123800,97327225,890,890,890,890,5985
|
|
20240314,123700,92000575,890,890,890,890,4574
|
|
20240314,123600,87929715,890,890,890,890,24
|
|
20240314,123500,87908355,890,890,890,890,27
|
|
20240314,123400,87884325,890,890,890,890,146
|
|
20240314,123300,87754385,890,890,890,890,25
|
|
20240314,123200,87732135,890,890,890,890,135
|
|
20240314,123100,87611985,890,890,890,890,0
|
|
20240314,123000,87611985,890,890,890,890,0
|
|
20240314,122900,87611985,890,890,890,890,0
|
|
20240314,122800,87611985,890,890,890,890,1
|
|
20240314,122700,87611095,890,890,890,890,0
|
|
20240314,122600,87611095,890,890,890,890,4
|
|
20240314,122500,87607535,890,890,890,890,48
|
|
20240314,122400,87564815,890,890,890,890,48
|
|
20240314,122300,87522095,890,890,890,890,108
|
|
20240314,122200,87425975,890,889,890,889,2284
|
|
20240314,122100,85395469,890,890,890,890,0
|
|
20240314,122000,85395469,890,890,890,890,0
|
|
20240314,121900,85395469,890,890,890,890,48
|
|
20240314,121800,85352749,890,890,890,890,78
|
|
20240314,121700,85283329,890,890,890,890,468
|
|
20240314,121600,84866809,890,890,890,890,11
|
|
20240314,121500,84857019,890,890,890,890,0
|
|
20240314,121400,84857019,890,890,890,890,49
|
|
20240314,121300,84813409,890,890,890,890,63
|
|
20240314,121200,84757339,890,890,890,890,61
|
|
20240314,121100,84703049,890,890,890,890,286
|
|
20240314,121000,84448509,891,891,891,891,1
|
|
20240314,120900,84447618,891,891,891,891,0
|
|
20240314,120800,84447618,891,891,891,891,17
|
|
20240314,120700,84432471,891,891,891,891,1
|
|
20240314,120600,84431580,890,890,890,890,463
|
|
20240314,120500,84019510,891,891,891,891,0
|
|
20240314,120400,84019510,891,890,891,890,429
|
|
20240314,120300,83637496,890,891,891,890,5364
|
|
20240314,120200,78858453,890,890,890,890,5
|
|
20240314,120100,78854003,891,891,891,891,3
|
|
20240314,120000,78851330,889,889,889,889,90
|
|
20240314,115900,78771320,890,890,890,890,173
|
|
20240314,115800,78617350,891,891,891,891,10
|
|
20240314,115700,78608440,890,890,890,890,529
|
|
20240314,115600,78137630,890,890,890,890,0
|
|
20240314,115500,78137630,890,890,890,890,351
|
|
20240314,115400,77825240,890,890,890,890,0
|
|
20240314,115300,77825240,890,890,890,890,4181
|
|
20240314,115200,74104150,891,891,891,891,0
|
|
20240314,115100,74104150,891,891,891,891,0
|
|
20240314,115000,74104150,891,891,891,891,0
|
|
20240314,114900,74104150,891,891,891,891,0
|
|
20240314,114800,74104150,891,891,891,891,0
|
|
20240314,114700,74104150,891,891,891,891,0
|
|
20240314,114600,74104150,891,891,891,891,293
|
|
20240314,114500,73843087,891,891,891,891,0
|
|
20240314,114400,73843087,891,891,891,891,0
|
|
20240314,114300,73843087,891,891,891,891,0
|
|
20240314,114200,73843087,891,891,891,891,0
|
|
20240314,114100,73843087,891,891,891,891,6
|
|
20240314,114000,73837741,894,894,894,894,0
|
|
20240314,113900,73837741,894,894,894,894,50
|
|
20240314,113800,73793041,894,894,894,894,0
|
|
20240314,113700,73793041,894,894,894,894,0
|
|
20240314,113600,73793041,894,894,894,894,1
|
|
20240314,113500,73792147,892,892,892,892,1
|
|
20240314,113400,73791255,892,892,892,892,14
|
|
20240314,113300,73778767,892,892,892,892,0
|
|
20240314,113200,73778767,892,892,892,892,0
|
|
20240314,113100,73778767,892,892,892,892,0
|
|
20240314,113000,73778767,892,892,892,892,0
|
|
20240314,112900,73778767,892,892,892,892,0
|
|
20240314,112800,73778767,892,892,892,892,0
|
|
20240314,112700,73778767,892,892,892,892,414
|
|
20240314,112600,73409479,893,893,893,893,216
|
|
20240314,112500,73216591,893,893,893,893,622
|
|
20240314,112400,72661145,893,893,893,893,0
|
|
20240314,112300,72661145,893,893,893,893,0
|
|
20240314,112200,72661145,893,893,893,893,152
|
|
20240314,112100,72525409,893,893,893,893,0
|
|
20240314,112000,72525409,893,893,893,893,86
|
|
20240314,111900,72448611,893,893,893,893,0
|
|
20240314,111800,72448611,893,893,893,893,0
|
|
20240314,111700,72448611,893,893,893,893,0
|
|
20240314,111600,72448611,893,893,893,893,200
|
|
20240314,111500,72270011,894,894,894,894,0
|
|
20240314,111400,72270011,894,894,894,894,34
|
|
20240314,111300,72239615,895,895,895,895,0
|
|
20240314,111200,72239615,895,895,895,895,0
|
|
20240314,111100,72239615,895,895,895,895,15
|
|
20240314,111000,72226190,895,895,895,895,5
|
|
20240314,110900,72221715,894,894,894,894,0
|
|
20240314,110800,72221715,894,894,894,894,117
|
|
20240314,110700,72117117,893,893,893,893,0
|
|
20240314,110600,72117117,893,893,893,893,6
|
|
20240314,110500,72111759,892,892,892,892,0
|
|
20240314,110400,72111759,892,893,893,892,48
|
|
20240314,110300,72068919,893,893,893,890,8164
|
|
20240314,110200,64800758,893,893,893,893,358
|
|
20240314,110100,64481064,893,893,893,893,2075
|
|
20240314,110000,62628089,893,898,898,893,50
|
|
20240314,105900,62583417,898,902,902,898,550
|
|
20240314,105800,62087325,902,902,902,902,564
|
|
20240314,105700,61578597,903,903,903,903,0
|
|
20240314,105600,61578597,903,903,903,903,0
|
|
20240314,105500,61578597,903,903,903,903,0
|
|
20240314,105400,61578597,903,903,903,903,0
|
|
20240314,105300,61578597,903,903,903,903,0
|
|
20240314,105200,61578597,903,903,903,903,0
|
|
20240314,105100,61578597,903,903,903,903,0
|
|
20240314,105000,61578597,903,903,903,903,1
|
|
20240314,104900,61577694,903,903,903,903,0
|
|
20240314,104800,61577694,903,903,903,903,0
|
|
20240314,104700,61577694,903,903,903,903,0
|
|
20240314,104600,61577694,903,903,903,903,0
|
|
20240314,104500,61577694,903,900,903,900,600
|
|
20240314,104400,61037420,900,900,900,900,0
|
|
20240314,104300,61037420,900,900,900,900,0
|
|
20240314,104200,61037420,900,900,900,900,601
|
|
20240314,104100,60496520,900,900,900,900,0
|
|
20240314,104000,60496520,900,900,900,900,400
|
|
20240314,103900,60136520,892,892,892,892,0
|
|
20240314,103800,60136520,892,892,892,892,0
|
|
20240314,103700,60136520,892,892,892,892,1
|
|
20240314,103600,60135628,900,900,900,900,0
|
|
20240314,103500,60135628,900,900,900,900,0
|
|
20240314,103400,60135628,900,900,900,900,0
|
|
20240314,103300,60135628,900,895,900,895,806
|
|
20240314,103200,59414249,890,890,890,890,0
|
|
20240314,103100,59414249,890,891,891,890,2000
|
|
20240314,103000,57634248,890,890,890,890,0
|
|
20240314,102900,57634248,890,890,890,890,0
|
|
20240314,102800,57634248,890,891,891,890,40
|
|
20240314,102700,57598628,891,891,891,891,0
|
|
20240314,102600,57598628,891,891,891,891,145
|
|
20240314,102500,57469433,890,890,890,890,0
|
|
20240314,102400,57469433,890,899,899,890,39786
|
|
20240314,102300,22048899,899,899,899,899,0
|
|
20240314,102200,22048899,899,899,899,899,0
|
|
20240314,102100,22048899,899,899,899,899,0
|
|
20240314,102000,22048899,899,899,899,899,0
|
|
20240314,101900,22048899,899,899,899,899,0
|
|
20240314,101800,22048899,899,899,899,899,0
|
|
20240314,101700,22048899,899,899,899,899,0
|
|
20240314,101600,22048899,899,899,899,899,0
|
|
20240314,101500,22048899,899,899,899,899,0
|
|
20240314,101400,22048899,899,899,899,899,0
|
|
20240314,101300,22048899,899,899,899,899,0
|
|
20240314,101200,22048899,899,899,899,899,0
|
|
20240314,101100,22048899,899,899,899,899,0
|
|
20240314,101000,22048899,899,899,899,899,4
|
|
20240314,100900,22045303,899,899,899,899,21
|
|
20240314,100800,22026424,899,899,899,899,4
|
|
20240314,100700,22022828,900,901,901,900,209
|
|
20240314,100600,21834535,900,900,900,900,3
|
|
20240314,100500,21831835,900,900,900,900,0
|
|
20240314,100400,21831835,900,900,900,900,43
|
|
20240314,100300,21793135,900,907,907,900,60
|
|
20240314,100200,21739112,907,906,907,906,65
|
|
20240314,100100,21680221,906,906,906,906,381
|
|
20240314,100000,21335035,906,906,906,906,0
|
|
20240314,095900,21335035,906,907,907,906,228
|
|
20240314,095800,21128247,907,907,907,907,0
|
|
20240314,095700,21128247,907,907,907,907,0
|
|
20240314,095600,21128247,907,907,907,907,0
|
|
20240314,095500,21128247,907,907,907,907,0
|
|
20240314,095400,21128247,907,907,907,907,10
|
|
20240314,095300,21119177,907,907,907,907,0
|
|
20240314,095200,21119177,907,907,907,907,1
|
|
20240314,095100,21118270,907,907,907,907,6
|
|
20240314,095000,21112828,907,907,907,907,0
|
|
20240314,094900,21112828,907,907,907,907,0
|
|
20240314,094800,21112828,907,907,907,907,0
|
|
20240314,094700,21112828,907,907,907,907,0
|
|
20240314,094600,21112828,907,907,907,907,0
|
|
20240314,094500,21112828,907,907,907,907,0
|
|
20240314,094400,21112828,907,907,907,907,10
|
|
20240314,094300,21103758,907,900,907,900,453
|
|
20240314,094200,20693457,899,899,899,899,0
|
|
20240314,094100,20693457,899,899,899,899,30
|
|
20240314,094000,20666487,899,899,899,895,3658
|
|
20240314,093900,17392049,899,899,899,895,1962
|
|
20240314,093800,15633999,904,904,904,904,1
|
|
20240314,093700,15633095,899,899,899,899,0
|
|
20240314,093600,15633095,899,899,899,899,326
|
|
20240314,093500,15340021,897,897,897,897,12
|
|
20240314,093400,15329257,898,903,906,898,1913
|
|
20240314,093300,13607001,909,908,909,908,80
|
|
20240314,093200,13534312,907,907,907,907,0
|
|
20240314,093100,13534312,907,907,907,907,3
|
|
20240314,093000,13531591,905,905,905,905,0
|
|
20240314,092900,13531591,905,905,905,905,0
|
|
20240314,092800,13531591,905,905,905,905,0
|
|
20240314,092700,13531591,905,905,905,905,0
|
|
20240314,092600,13531591,905,905,905,905,0
|
|
20240314,092500,13531591,905,905,905,905,22
|
|
20240314,092400,13511681,909,909,909,909,57
|
|
20240314,092300,13459868,909,909,909,909,1
|
|
20240314,092200,13458959,909,904,909,904,702
|
|
20240314,092100,12824346,904,904,904,903,2305
|
|
20240314,092000,10740679,904,904,904,904,10
|
|
20240314,091900,10731639,904,904,904,904,0
|
|
20240314,091800,10731639,904,904,904,904,246
|
|
20240314,091700,10509255,900,904,904,900,2000
|
|
20240314,091600,8707450,902,903,903,902,2700
|
|
20240314,091500,6272024,902,909,909,901,1408
|
|
20240314,091400,5002554,911,911,911,911,0
|
|
20240314,091300,5002554,911,911,911,911,3
|
|
20240314,091200,4999821,910,910,910,910,0
|
|
20240314,091100,4999821,910,910,910,910,0
|
|
20240314,091000,4999821,910,919,919,910,2286
|
|
20240314,090900,2919425,919,920,920,919,123
|
|
20240314,090800,2806266,920,920,920,920,706
|
|
20240314,090700,2156746,919,919,919,917,867
|
|
20240314,090600,1359982,919,919,919,919,30
|
|
20240314,090500,1332412,921,921,921,921,67
|
|
20240314,090400,1270705,923,922,923,922,518
|
|
20240314,090300,792609,922,922,922,922,0
|
|
20240314,090200,792609,922,923,923,922,10
|
|
20240314,090100,783388,925,935,935,925,12
|
|
20240314,090000,772178,912,910,934,910,848
|