575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183200,148757103,936,936,936,936,7127
|
|
20240320,183100,148757103,936,936,936,936,0
|
|
20240320,183000,148757103,936,936,936,936,0
|
|
20240320,182900,148757103,936,936,936,936,0
|
|
20240320,182800,148757103,936,936,936,936,0
|
|
20240320,182700,148757103,936,936,936,936,0
|
|
20240320,182600,148757103,936,936,936,936,0
|
|
20240320,182500,148757103,936,936,936,936,0
|
|
20240320,182400,148757103,936,936,936,936,0
|
|
20240320,182300,148757103,936,936,936,936,0
|
|
20240320,182200,148757103,936,936,936,936,0
|
|
20240320,182100,148757103,936,936,936,936,0
|
|
20240320,182000,148757103,936,936,936,936,0
|
|
20240320,181900,148757103,936,936,936,936,0
|
|
20240320,181800,148757103,936,936,936,936,0
|
|
20240320,181700,148757103,936,936,936,936,0
|
|
20240320,181600,148757103,936,936,936,936,0
|
|
20240320,181500,148757103,936,936,936,936,0
|
|
20240320,181400,148757103,936,936,936,936,0
|
|
20240320,181300,148757103,936,936,936,936,0
|
|
20240320,181200,148757103,936,936,936,936,0
|
|
20240320,181100,148757103,936,936,936,936,0
|
|
20240320,181000,148757103,936,936,936,936,0
|
|
20240320,180900,148757103,936,936,936,936,0
|
|
20240320,180800,148757103,936,936,936,936,0
|
|
20240320,180700,148757103,936,936,936,936,0
|
|
20240320,180600,148757103,936,936,936,936,0
|
|
20240320,180500,148757103,936,936,936,936,0
|
|
20240320,180400,148757103,936,936,936,936,0
|
|
20240320,180300,148757103,936,936,936,936,0
|
|
20240320,180200,148757103,936,936,936,936,7127
|
|
20240320,180100,148757103,936,936,936,936,0
|
|
20240320,180000,148757103,936,936,936,936,0
|
|
20240320,175900,148757103,936,936,936,936,0
|
|
20240320,175800,148757103,936,936,936,936,0
|
|
20240320,175700,148757103,936,936,936,936,0
|
|
20240320,175600,148757103,936,936,936,936,0
|
|
20240320,175500,148757103,936,936,936,936,0
|
|
20240320,175400,148757103,936,936,936,936,0
|
|
20240320,175300,148757103,936,936,936,936,0
|
|
20240320,175200,148757103,936,936,936,936,0
|
|
20240320,175100,148757103,936,936,936,936,0
|
|
20240320,175000,148757103,936,936,936,936,0
|
|
20240320,174900,148757103,936,936,936,936,0
|
|
20240320,174800,148757103,936,936,936,936,0
|
|
20240320,174700,148757103,936,936,936,936,0
|
|
20240320,174600,148757103,936,936,936,936,0
|
|
20240320,174500,148757103,936,936,936,936,0
|
|
20240320,174400,148757103,936,936,936,936,0
|
|
20240320,174300,148757103,936,936,936,936,0
|
|
20240320,174200,148757103,936,936,936,936,0
|
|
20240320,174100,148757103,936,936,936,936,0
|
|
20240320,174000,148757103,936,936,936,936,0
|
|
20240320,173900,148757103,936,936,936,936,0
|
|
20240320,173800,148757103,936,936,936,936,0
|
|
20240320,173700,148757103,936,936,936,936,0
|
|
20240320,173600,148757103,936,936,936,936,0
|
|
20240320,173500,148757103,936,936,936,936,0
|
|
20240320,173400,148757103,936,936,936,936,0
|
|
20240320,173300,148757103,936,936,936,936,0
|
|
20240320,173200,148757103,936,936,936,936,7127
|
|
20240320,173100,148757103,936,936,936,936,0
|
|
20240320,173000,148757103,936,936,936,936,0
|
|
20240320,172900,148757103,936,936,936,936,0
|
|
20240320,172800,148757103,936,936,936,936,0
|
|
20240320,172700,148757103,936,936,936,936,0
|
|
20240320,172600,148757103,936,936,936,936,0
|
|
20240320,172500,148757103,936,936,936,936,0
|
|
20240320,172400,148757103,936,936,936,936,0
|
|
20240320,172300,148757103,936,936,936,936,0
|
|
20240320,172200,148757103,936,936,936,936,0
|
|
20240320,172100,148757103,936,936,936,936,0
|
|
20240320,172000,148757103,936,936,936,936,0
|
|
20240320,171900,148757103,936,936,936,936,0
|
|
20240320,171800,148757103,936,936,936,936,0
|
|
20240320,171700,148757103,936,936,936,936,0
|
|
20240320,171600,148757103,936,936,936,936,0
|
|
20240320,171500,148757103,936,936,936,936,0
|
|
20240320,171400,148757103,936,936,936,936,0
|
|
20240320,171300,148757103,936,936,936,936,0
|
|
20240320,171200,148757103,936,936,936,936,0
|
|
20240320,171100,148757103,936,936,936,936,0
|
|
20240320,171000,148757103,936,936,936,936,0
|
|
20240320,170900,148757103,936,936,936,936,0
|
|
20240320,170800,148757103,936,936,936,936,0
|
|
20240320,170700,148757103,936,936,936,936,0
|
|
20240320,170600,148757103,936,936,936,936,0
|
|
20240320,170500,148757103,936,936,936,936,0
|
|
20240320,170400,148757103,936,936,936,936,0
|
|
20240320,170300,148757103,936,936,936,936,0
|
|
20240320,170200,148757103,936,936,936,936,7127
|
|
20240320,170100,148757103,936,936,936,936,0
|
|
20240320,170000,148757103,936,936,936,936,0
|
|
20240320,165900,148757103,936,936,936,936,0
|
|
20240320,165800,148757103,936,936,936,936,0
|
|
20240320,165700,148757103,936,936,936,936,0
|
|
20240320,165600,148757103,936,936,936,936,0
|
|
20240320,165500,148757103,936,936,936,936,0
|
|
20240320,165400,148757103,936,936,936,936,0
|
|
20240320,165300,148757103,936,936,936,936,0
|
|
20240320,165200,148757103,936,936,936,936,0
|
|
20240320,165100,148757103,936,936,936,936,0
|
|
20240320,165000,148757103,936,936,936,936,0
|
|
20240320,164900,148757103,936,936,936,936,0
|
|
20240320,164800,148757103,936,936,936,936,0
|
|
20240320,164700,148757103,936,936,936,936,0
|
|
20240320,164600,148757103,936,936,936,936,0
|
|
20240320,164500,148757103,936,936,936,936,0
|
|
20240320,164400,148757103,936,936,936,936,0
|
|
20240320,164300,148757103,936,936,936,936,0
|
|
20240320,164200,148757103,936,936,936,936,0
|
|
20240320,164100,148757103,936,936,936,936,0
|
|
20240320,164000,148757103,936,936,936,936,0
|
|
20240320,163900,148757103,936,936,936,936,0
|
|
20240320,163800,148757103,936,936,936,936,0
|
|
20240320,163700,148757103,936,936,936,936,0
|
|
20240320,163600,148757103,936,936,936,936,0
|
|
20240320,163500,148757103,936,936,936,936,0
|
|
20240320,163400,148757103,936,936,936,936,0
|
|
20240320,163300,148757103,936,936,936,936,0
|
|
20240320,163200,148757103,936,936,936,936,7127
|
|
20240320,163100,148757103,936,936,936,936,0
|
|
20240320,163000,148757103,936,936,936,936,0
|
|
20240320,162900,148757103,936,936,936,936,0
|
|
20240320,162800,148757103,936,936,936,936,0
|
|
20240320,162700,148757103,936,936,936,936,0
|
|
20240320,162600,148757103,936,936,936,936,0
|
|
20240320,162500,148757103,936,936,936,936,0
|
|
20240320,162400,148757103,936,936,936,936,0
|
|
20240320,162300,148757103,936,936,936,936,0
|
|
20240320,162200,148757103,936,936,936,936,0
|
|
20240320,162100,148757103,936,936,936,936,0
|
|
20240320,162000,148757103,936,936,936,936,0
|
|
20240320,161900,148757103,936,936,936,936,0
|
|
20240320,161800,148757103,936,936,936,936,0
|
|
20240320,161700,148757103,936,936,936,936,0
|
|
20240320,161600,148757103,936,936,936,936,0
|
|
20240320,161500,148757103,936,936,936,936,0
|
|
20240320,161400,148757103,936,936,936,936,0
|
|
20240320,161300,148757103,936,936,936,936,0
|
|
20240320,161200,148757103,936,936,936,936,0
|
|
20240320,161100,148757103,936,936,936,936,0
|
|
20240320,161000,148757103,936,936,936,936,0
|
|
20240320,160900,148757103,936,936,936,936,0
|
|
20240320,160800,148757103,936,936,936,936,0
|
|
20240320,160700,148757103,936,936,936,936,0
|
|
20240320,160600,148757103,936,936,936,936,0
|
|
20240320,160500,148757103,936,936,936,936,0
|
|
20240320,160400,148757103,936,936,936,936,0
|
|
20240320,160300,148757103,936,936,936,936,0
|
|
20240320,160200,148757103,936,936,936,936,7127
|
|
20240320,160100,148757103,936,936,936,936,0
|
|
20240320,160000,148757103,936,936,936,936,0
|
|
20240320,155900,148757103,936,936,936,936,0
|
|
20240320,155800,148757103,936,936,936,936,0
|
|
20240320,155700,148757103,936,936,936,936,0
|
|
20240320,155600,148757103,936,936,936,936,0
|
|
20240320,155500,148757103,936,936,936,936,0
|
|
20240320,155400,148757103,936,936,936,936,0
|
|
20240320,155300,148757103,936,936,936,936,0
|
|
20240320,155200,148757103,936,936,936,936,0
|
|
20240320,155100,148757103,936,936,936,936,0
|
|
20240320,155000,148757103,936,936,936,936,0
|
|
20240320,154900,148757103,936,936,936,936,0
|
|
20240320,154800,148757103,936,936,936,936,0
|
|
20240320,154700,148757103,936,936,936,936,0
|
|
20240320,154600,148757103,936,936,936,936,0
|
|
20240320,154500,148757103,936,936,936,936,0
|
|
20240320,154400,148757103,936,936,936,936,0
|
|
20240320,154300,148757103,936,936,936,936,0
|
|
20240320,154200,148757103,936,936,936,936,0
|
|
20240320,154100,148757103,936,936,936,936,0
|
|
20240320,154000,148757103,936,936,936,936,0
|
|
20240320,153900,148757103,936,936,936,936,0
|
|
20240320,153800,148757103,936,936,936,936,0
|
|
20240320,153700,148757103,936,936,936,936,0
|
|
20240320,153600,148757103,936,936,936,936,0
|
|
20240320,153500,148757103,936,936,936,936,0
|
|
20240320,153400,148757103,936,936,936,936,0
|
|
20240320,153300,148757103,936,936,936,936,0
|
|
20240320,153200,148757103,936,936,936,936,7127
|
|
20240320,153100,148757103,936,936,936,936,0
|
|
20240320,153000,148757103,936,936,936,936,7127
|
|
20240320,152900,142086231,937,937,937,937,0
|
|
20240320,152800,142086231,937,937,937,937,0
|
|
20240320,152700,142086231,937,937,937,937,0
|
|
20240320,152600,142086231,937,937,937,937,0
|
|
20240320,152500,142086231,937,937,937,937,0
|
|
20240320,152400,142086231,937,937,937,937,0
|
|
20240320,152300,142086231,937,937,937,937,0
|
|
20240320,152200,142086231,937,937,937,937,0
|
|
20240320,152100,142086231,937,937,937,937,0
|
|
20240320,152000,142086231,937,937,937,937,0
|
|
20240320,151900,142086231,937,929,938,929,885
|
|
20240320,151800,141263644,930,939,939,928,1706
|
|
20240320,151700,139677610,939,940,940,939,287
|
|
20240320,151600,139407892,940,939,940,939,474
|
|
20240320,151500,138962420,940,939,940,929,432
|
|
20240320,151400,138557273,940,939,940,939,318
|
|
20240320,151300,138258439,936,940,940,928,2255
|
|
20240320,151200,136157032,940,940,940,940,167
|
|
20240320,151100,136000052,940,940,940,935,615
|
|
20240320,151000,135422665,940,940,940,935,477
|
|
20240320,150900,134974653,940,941,942,939,396
|
|
20240320,150800,134602236,942,943,943,942,673
|
|
20240320,150700,133967687,943,943,943,943,382
|
|
20240320,150600,133607461,944,946,946,944,382
|
|
20240320,150500,133246355,945,946,946,945,465
|
|
20240320,150400,132806548,946,946,946,943,393
|
|
20240320,150300,132434784,946,946,946,946,402
|
|
20240320,150200,132054492,946,945,946,945,466
|
|
20240320,150100,131613871,945,945,945,942,388
|
|
20240320,150000,131247226,945,944,945,944,260
|
|
20240320,145900,131001605,941,941,941,940,557
|
|
20240320,145800,130477554,941,940,941,940,592
|
|
20240320,145700,129920735,940,940,940,940,672
|
|
20240320,145600,129289055,940,937,940,937,797
|
|
20240320,145500,128540296,938,936,938,936,692
|
|
20240320,145400,127891357,938,936,938,936,884
|
|
20240320,145300,127062313,938,937,938,936,735
|
|
20240320,145200,126373013,938,938,938,936,879
|
|
20240320,145100,125548651,936,938,938,936,618
|
|
20240320,145000,124969105,938,938,938,938,1210
|
|
20240320,144900,123834125,938,938,938,938,633
|
|
20240320,144800,123240371,938,937,938,937,339
|
|
20240320,144700,122922473,937,937,937,937,716
|
|
20240320,144600,122251581,937,937,937,937,633
|
|
20240320,144500,121658460,937,937,937,937,717
|
|
20240320,144400,120986631,937,931,937,930,630
|
|
20240320,144300,120396808,937,936,937,936,859
|
|
20240320,144200,119592215,937,936,937,936,669
|
|
20240320,144100,118965485,937,937,937,928,1008
|
|
20240320,144000,118021988,937,936,937,936,619
|
|
20240320,143900,117442078,937,936,937,936,537
|
|
20240320,143800,116939239,936,936,936,930,962
|
|
20240320,143700,116039276,937,937,937,932,622
|
|
20240320,143600,115456483,936,937,937,928,750
|
|
20240320,143500,114754467,938,938,938,937,815
|
|
20240320,143400,113990070,938,936,938,936,701
|
|
20240320,143300,113332819,936,936,937,928,795
|
|
20240320,143200,112588210,936,932,936,932,784
|
|
20240320,143100,111856410,933,933,933,926,989
|
|
20240320,143000,110936781,935,939,939,935,560
|
|
20240320,142900,110412205,939,939,940,890,8959
|
|
20240320,142800,102323851,938,935,939,931,624
|
|
20240320,142700,101738810,939,936,939,931,795
|
|
20240320,142600,100995314,938,932,946,928,1584
|
|
20240320,142500,99514877,947,927,947,919,6248
|
|
20240320,142400,93755189,928,949,949,928,2612
|
|
20240320,142300,91316195,949,949,949,937,844
|
|
20240320,142200,90515571,947,948,948,937,578
|
|
20240320,142100,89968960,939,946,949,939,689
|
|
20240320,142000,89317302,940,933,949,933,1312
|
|
20240320,141900,88077004,934,934,934,934,549
|
|
20240320,141800,87564238,926,926,941,926,2913
|
|
20240320,141700,84853658,926,925,926,923,1346
|
|
20240320,141600,83608934,924,921,924,921,599
|
|
20240320,141500,83056391,920,919,920,919,691
|
|
20240320,141400,82420813,920,920,920,919,719
|
|
20240320,141300,81759516,920,920,920,919,619
|
|
20240320,141200,81190096,920,918,920,918,866
|
|
20240320,141100,80393598,919,917,919,917,585
|
|
20240320,141000,79856533,917,911,917,909,627
|
|
20240320,140900,79282336,916,916,917,912,773
|
|
20240320,140800,78574024,917,916,917,915,819
|
|
20240320,140700,77824138,916,915,916,914,1706
|
|
20240320,140600,76262116,915,914,915,914,550
|
|
20240320,140500,75759116,914,911,914,905,3754
|
|
20240320,140400,72331890,911,905,911,905,628
|
|
20240320,140300,71760560,910,910,911,910,569
|
|
20240320,140200,71242472,911,910,911,910,780
|
|
20240320,140100,70532171,911,911,911,910,549
|
|
20240320,140000,70032283,911,911,912,911,501
|
|
20240320,135900,69575788,912,912,912,912,632
|
|
20240320,135800,68999404,912,911,912,911,817
|
|
20240320,135700,68254380,911,910,911,910,549
|
|
20240320,135600,67754491,911,911,911,910,800
|
|
20240320,135500,67025775,911,909,911,909,549
|
|
20240320,135400,66526184,910,910,910,910,552
|
|
20240320,135300,66023864,910,906,910,905,4797
|
|
20240320,135200,61663555,906,901,906,901,553
|
|
20240320,135100,61164277,901,897,901,893,760
|
|
20240320,135000,60481745,897,897,897,897,168
|
|
20240320,134900,60331049,894,894,894,894,0
|
|
20240320,134800,60331049,894,894,894,894,0
|
|
20240320,134700,60331049,894,894,894,894,62
|
|
20240320,134600,60275621,894,894,894,894,0
|
|
20240320,134500,60275621,894,894,894,894,0
|
|
20240320,134400,60275621,894,894,894,894,84
|
|
20240320,134300,60200525,895,895,895,895,0
|
|
20240320,134200,60200525,895,895,895,895,0
|
|
20240320,134100,60200525,895,896,896,895,6
|
|
20240320,134000,60195150,897,896,897,896,2
|
|
20240320,133900,60193357,894,894,894,894,10
|
|
20240320,133800,60184417,894,894,894,894,84
|
|
20240320,133700,60109321,894,894,894,894,0
|
|
20240320,133600,60109321,894,894,894,894,0
|
|
20240320,133500,60109321,894,894,894,894,85
|
|
20240320,133400,60033331,897,897,897,897,0
|
|
20240320,133300,60033331,897,897,897,897,0
|
|
20240320,133200,60033331,897,897,897,897,1
|
|
20240320,133100,60032434,893,893,893,893,0
|
|
20240320,133000,60032434,893,893,893,893,87
|
|
20240320,132900,59954743,897,897,897,897,0
|
|
20240320,132800,59954743,897,897,897,897,0
|
|
20240320,132700,59954743,897,897,897,897,1
|
|
20240320,132600,59953846,893,893,893,893,0
|
|
20240320,132500,59953846,893,893,893,893,89
|
|
20240320,132400,59874369,897,897,897,897,0
|
|
20240320,132300,59874369,897,897,897,897,0
|
|
20240320,132200,59874369,897,897,897,897,0
|
|
20240320,132100,59874369,897,897,897,897,0
|
|
20240320,132000,59874369,897,893,897,893,802
|
|
20240320,131900,59157469,893,893,893,893,91
|
|
20240320,131800,59076206,893,893,893,893,947
|
|
20240320,131700,58230535,894,894,894,894,1
|
|
20240320,131600,58229641,893,893,893,893,2
|
|
20240320,131500,58227855,893,893,893,893,24
|
|
20240320,131400,58206423,894,894,894,894,79
|
|
20240320,131300,58135797,894,894,894,894,0
|
|
20240320,131200,58135797,894,894,894,894,94
|
|
20240320,131100,58051761,894,894,894,894,0
|
|
20240320,131000,58051761,894,894,894,894,0
|
|
20240320,130900,58051761,894,894,894,894,95
|
|
20240320,130800,57966831,894,894,894,894,0
|
|
20240320,130700,57966831,894,894,894,894,0
|
|
20240320,130600,57966831,894,894,894,894,97
|
|
20240320,130500,57880113,894,894,894,894,0
|
|
20240320,130400,57880113,894,894,894,894,0
|
|
20240320,130300,57880113,894,894,894,894,98
|
|
20240320,130200,57792501,894,894,894,894,0
|
|
20240320,130100,57792501,894,894,894,894,0
|
|
20240320,130000,57792501,894,894,894,894,100
|
|
20240320,125900,57703101,902,902,902,902,0
|
|
20240320,125800,57703101,902,902,902,902,0
|
|
20240320,125700,57703101,902,902,902,902,1
|
|
20240320,125600,57702199,893,893,893,893,0
|
|
20240320,125500,57702199,893,893,893,893,30
|
|
20240320,125400,57675409,893,893,893,893,96
|
|
20240320,125300,57589681,893,894,894,893,104
|
|
20240320,125200,57496745,895,896,896,895,1159
|
|
20240320,125100,56459296,896,896,896,896,100
|
|
20240320,125000,56369696,896,896,896,896,0
|
|
20240320,124900,56369696,896,896,896,896,1
|
|
20240320,124800,56368800,895,895,895,895,107
|
|
20240320,124700,56273035,895,895,895,895,0
|
|
20240320,124600,56273035,895,895,895,895,0
|
|
20240320,124500,56273035,895,895,895,895,0
|
|
20240320,124400,56273035,895,895,895,895,1
|
|
20240320,124300,56272140,896,896,896,896,61
|
|
20240320,124200,56217484,897,898,898,897,791
|
|
20240320,124100,55507797,899,899,899,899,0
|
|
20240320,124000,55507797,899,899,899,899,229
|
|
20240320,123900,55301926,899,899,899,899,95
|
|
20240320,123800,55216521,906,906,906,906,0
|
|
20240320,123700,55216521,906,906,906,906,0
|
|
20240320,123600,55216521,906,899,906,899,98
|
|
20240320,123500,55128412,906,906,906,906,0
|
|
20240320,123400,55128412,906,906,906,906,0
|
|
20240320,123300,55128412,906,906,906,906,1
|
|
20240320,123200,55127506,900,900,900,900,7
|
|
20240320,123100,55121206,900,900,900,900,0
|
|
20240320,123000,55121206,900,900,900,900,0
|
|
20240320,122900,55121206,900,900,900,900,99
|
|
20240320,122800,55032106,900,900,900,900,0
|
|
20240320,122700,55032106,900,900,900,900,0
|
|
20240320,122600,55032106,900,900,900,900,94
|
|
20240320,122500,54947506,906,906,906,906,0
|
|
20240320,122400,54947506,906,906,906,906,0
|
|
20240320,122300,54947506,906,906,906,906,1
|
|
20240320,122200,54946600,901,901,901,901,0
|
|
20240320,122100,54946600,901,901,901,901,90
|
|
20240320,122000,54865510,906,906,906,906,0
|
|
20240320,121900,54865510,906,906,906,906,0
|
|
20240320,121800,54865510,906,906,906,906,0
|
|
20240320,121700,54865510,906,901,906,901,100
|
|
20240320,121600,54775405,902,902,902,902,0
|
|
20240320,121500,54775405,902,902,902,902,0
|
|
20240320,121400,54775405,902,902,902,902,77
|
|
20240320,121300,54705951,906,906,906,906,0
|
|
20240320,121200,54705951,906,906,906,906,0
|
|
20240320,121100,54705951,906,906,906,906,0
|
|
20240320,121000,54705951,906,902,906,902,105
|
|
20240320,120900,54611237,906,906,906,906,0
|
|
20240320,120800,54611237,906,906,906,906,0
|
|
20240320,120700,54611237,906,906,906,906,1
|
|
20240320,120600,54610331,902,902,902,902,108
|
|
20240320,120500,54512915,902,902,902,902,0
|
|
20240320,120400,54512915,902,902,902,902,0
|
|
20240320,120300,54512915,902,902,902,902,48
|
|
20240320,120200,54469619,906,906,906,906,0
|
|
20240320,120100,54469619,906,906,906,906,0
|
|
20240320,120000,54469619,906,906,906,906,1
|
|
20240320,115900,54468713,902,902,902,902,0
|
|
20240320,115800,54468713,902,902,902,902,115
|
|
20240320,115700,54364983,902,902,902,902,0
|
|
20240320,115600,54364983,902,902,902,902,0
|
|
20240320,115500,54364983,902,902,902,902,0
|
|
20240320,115400,54364983,902,905,905,902,90
|
|
20240320,115300,54283599,902,902,902,902,0
|
|
20240320,115200,54283599,902,902,902,902,0
|
|
20240320,115100,54283599,902,902,902,902,0
|
|
20240320,115000,54283599,902,902,902,902,93
|
|
20240320,114900,54199713,902,902,902,902,0
|
|
20240320,114800,54199713,902,902,902,902,0
|
|
20240320,114700,54199713,902,902,902,902,118
|
|
20240320,114600,54093277,910,910,910,910,0
|
|
20240320,114500,54093277,910,910,910,910,0
|
|
20240320,114400,54093277,910,904,910,902,122
|
|
20240320,114300,53983167,904,904,904,904,121
|
|
20240320,114200,53873783,904,905,905,904,122
|
|
20240320,114100,53763427,906,910,910,906,8432
|
|
20240320,114000,46090777,910,910,910,910,0
|
|
20240320,113900,46090777,910,910,910,910,124
|
|
20240320,113800,45977937,910,910,910,910,0
|
|
20240320,113700,45977937,910,910,910,910,0
|
|
20240320,113600,45977937,910,910,910,910,88
|
|
20240320,113500,45897857,910,910,910,910,311
|
|
20240320,113400,45614847,911,911,911,911,0
|
|
20240320,113300,45614847,911,911,911,911,264
|
|
20240320,113200,45374343,911,911,911,911,0
|
|
20240320,113100,45374343,911,911,911,911,0
|
|
20240320,113000,45374343,911,911,911,911,276
|
|
20240320,112900,45122907,911,911,911,911,272
|
|
20240320,112800,44875115,911,911,911,911,275
|
|
20240320,112700,44624590,911,911,911,911,3046
|
|
20240320,112600,41849684,911,911,911,911,0
|
|
20240320,112500,41849684,911,911,911,911,1
|
|
20240320,112400,41848773,911,911,911,911,24
|
|
20240320,112300,41826909,911,911,911,911,0
|
|
20240320,112200,41826909,911,911,911,911,1
|
|
20240320,112100,41825998,911,911,911,911,4
|
|
20240320,112000,41822354,910,910,910,910,0
|
|
20240320,111900,41822354,910,910,910,910,2
|
|
20240320,111800,41820534,910,912,912,910,20
|
|
20240320,111700,41802312,912,911,912,910,513
|
|
20240320,111600,41334472,909,909,909,909,0
|
|
20240320,111500,41334472,909,909,909,909,70
|
|
20240320,111400,41270842,909,909,909,909,0
|
|
20240320,111300,41270842,909,909,909,909,0
|
|
20240320,111200,41270842,909,909,909,909,1
|
|
20240320,111100,41269933,909,909,909,909,0
|
|
20240320,111000,41269933,909,912,912,909,12
|
|
20240320,110900,41258995,909,909,909,909,4
|
|
20240320,110800,41255359,910,910,910,910,10
|
|
20240320,110700,41246259,912,912,912,912,3
|
|
20240320,110600,41243523,908,908,908,908,0
|
|
20240320,110500,41243523,908,908,908,908,131
|
|
20240320,110400,41124575,908,908,908,908,0
|
|
20240320,110300,41124575,908,908,908,908,0
|
|
20240320,110200,41124575,908,908,908,908,131
|
|
20240320,110100,41005627,908,908,908,908,0
|
|
20240320,110000,41005627,908,908,908,908,0
|
|
20240320,105900,41005627,908,908,908,908,126
|
|
20240320,105800,40891219,908,908,908,908,0
|
|
20240320,105700,40891219,908,908,908,908,0
|
|
20240320,105600,40891219,908,908,908,908,2
|
|
20240320,105500,40889403,911,911,911,911,7
|
|
20240320,105400,40883026,911,911,911,911,0
|
|
20240320,105300,40883026,911,911,911,911,170
|
|
20240320,105200,40728156,911,911,911,911,363
|
|
20240320,105100,40397463,911,911,912,911,585
|
|
20240320,105000,39864478,911,911,911,911,1296
|
|
20240320,104900,38683822,911,911,911,911,66
|
|
20240320,104800,38623696,911,911,911,911,0
|
|
20240320,104700,38623696,911,911,911,911,110
|
|
20240320,104600,38523486,911,911,911,911,0
|
|
20240320,104500,38523486,911,911,911,911,0
|
|
20240320,104400,38523486,911,911,911,911,334
|
|
20240320,104300,38219212,911,911,911,911,0
|
|
20240320,104200,38219212,911,911,911,911,0
|
|
20240320,104100,38219212,911,911,911,911,8
|
|
20240320,104000,38211924,911,911,911,911,27
|
|
20240320,103900,38187327,911,912,912,911,563
|
|
20240320,103800,37674134,911,911,911,911,1
|
|
20240320,103700,37673223,911,911,911,911,33
|
|
20240320,103600,37643160,912,912,912,912,0
|
|
20240320,103500,37643160,912,912,912,912,35
|
|
20240320,103400,37611240,911,911,911,911,47
|
|
20240320,103300,37568423,912,912,912,912,0
|
|
20240320,103200,37568423,912,912,912,912,0
|
|
20240320,103100,37568423,912,911,912,911,472
|
|
20240320,103000,37138381,912,912,912,912,0
|
|
20240320,102900,37138381,912,912,912,912,0
|
|
20240320,102800,37138381,912,912,912,912,0
|
|
20240320,102700,37138381,912,911,912,911,3
|
|
20240320,102600,37135646,912,912,912,912,0
|
|
20240320,102500,37135646,912,912,912,912,3046
|
|
20240320,102400,34357694,914,914,914,914,0
|
|
20240320,102300,34357694,914,914,915,912,240
|
|
20240320,102200,34138453,914,913,914,913,469
|
|
20240320,102100,33710240,912,912,912,912,1194
|
|
20240320,102000,32621312,912,912,912,912,1199
|
|
20240320,101900,31527824,912,912,912,912,0
|
|
20240320,101800,31527824,912,912,912,912,0
|
|
20240320,101700,31527824,912,912,912,912,0
|
|
20240320,101600,31527824,912,912,912,912,10
|
|
20240320,101500,31518704,911,911,911,911,0
|
|
20240320,101400,31518704,911,911,911,911,20
|
|
20240320,101300,31500484,911,911,911,911,0
|
|
20240320,101200,31500484,911,911,911,911,0
|
|
20240320,101100,31500484,911,912,912,911,900
|
|
20240320,101000,30680484,913,913,913,913,4
|
|
20240320,100900,30676832,911,911,911,911,2114
|
|
20240320,100800,28750978,911,911,911,911,0
|
|
20240320,100700,28750978,911,911,911,911,0
|
|
20240320,100600,28750978,911,911,911,911,2800
|
|
20240320,100500,26200178,911,911,911,911,3
|
|
20240320,100400,26197445,911,911,911,911,0
|
|
20240320,100300,26197445,911,911,911,911,0
|
|
20240320,100200,26197445,911,911,912,911,1304
|
|
20240320,100100,25009476,911,911,911,911,1
|
|
20240320,100000,25008565,911,912,913,911,2137
|
|
20240320,095900,23058857,911,911,911,911,114
|
|
20240320,095800,22955003,911,911,911,911,0
|
|
20240320,095700,22955003,911,911,911,911,10
|
|
20240320,095600,22945893,912,912,912,912,0
|
|
20240320,095500,22945893,912,912,912,912,10
|
|
20240320,095400,22936773,911,911,911,911,91
|
|
20240320,095300,22853872,911,911,911,911,0
|
|
20240320,095200,22853872,911,911,911,911,0
|
|
20240320,095100,22853872,911,911,911,911,0
|
|
20240320,095000,22853872,911,911,911,911,0
|
|
20240320,094900,22853872,911,911,911,911,0
|
|
20240320,094800,22853872,911,911,911,911,0
|
|
20240320,094700,22853872,911,910,911,910,31
|
|
20240320,094600,22825661,910,910,910,910,0
|
|
20240320,094500,22825661,910,910,910,910,1
|
|
20240320,094400,22824751,905,905,905,905,1
|
|
20240320,094300,22823846,913,911,913,911,1967
|
|
20240320,094200,21029606,911,911,911,911,0
|
|
20240320,094100,21029606,911,911,911,911,0
|
|
20240320,094000,21029606,911,911,911,911,0
|
|
20240320,093900,21029606,911,909,911,909,550
|
|
20240320,093800,20529314,909,909,909,909,0
|
|
20240320,093700,20529314,909,909,909,909,2
|
|
20240320,093600,20527496,909,909,909,909,10
|
|
20240320,093500,20518406,910,910,910,910,0
|
|
20240320,093400,20518406,910,910,910,910,0
|
|
20240320,093300,20518406,910,910,910,910,20
|
|
20240320,093200,20500206,910,910,910,910,0
|
|
20240320,093100,20500206,910,910,910,910,0
|
|
20240320,093000,20500206,910,897,910,897,21000
|
|
20240320,092900,1393404,893,893,893,893,0
|
|
20240320,092800,1393404,893,893,893,893,0
|
|
20240320,092700,1393404,893,893,893,893,0
|
|
20240320,092600,1393404,893,893,893,893,0
|
|
20240320,092500,1393404,893,896,896,893,1000
|
|
20240320,092400,500095,896,896,896,896,0
|
|
20240320,092300,500095,896,896,896,896,0
|
|
20240320,092200,500095,896,896,896,896,1
|
|
20240320,092100,499199,897,897,897,897,100
|
|
20240320,092000,409499,897,897,897,897,0
|
|
20240320,091900,409499,897,897,897,897,0
|
|
20240320,091800,409499,897,896,897,896,14
|
|
20240320,091700,396948,896,896,896,896,0
|
|
20240320,091600,396948,896,896,896,896,2
|
|
20240320,091500,395156,894,894,894,894,0
|
|
20240320,091400,395156,894,894,894,894,0
|
|
20240320,091300,395156,894,894,894,894,0
|
|
20240320,091200,395156,894,894,894,894,0
|
|
20240320,091100,395156,894,894,894,894,0
|
|
20240320,091000,395156,894,894,894,894,10
|
|
20240320,090900,386216,894,894,894,894,300
|
|
20240320,090800,118016,894,895,895,894,129
|
|
20240320,090700,2688,895,895,895,895,0
|
|
20240320,090600,2688,895,895,895,895,1
|
|
20240320,090500,1793,896,896,896,896,0
|
|
20240320,090400,1793,896,896,896,896,0
|
|
20240320,090300,1793,896,896,896,896,0
|
|
20240320,090200,1793,896,896,896,896,1
|
|
20240320,090100,897,897,897,897,897,0
|
|
20240320,090000,897,897,897,897,897,1
|