594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185100,163073242,486,486,486,486,845
|
|
20240307,185000,163073242,486,486,486,486,0
|
|
20240307,184900,163073242,486,486,486,486,0
|
|
20240307,184800,163073242,486,486,486,486,0
|
|
20240307,184700,163073242,486,486,486,486,0
|
|
20240307,184600,163073242,486,486,486,486,0
|
|
20240307,184500,163073242,486,486,486,486,0
|
|
20240307,184400,163073242,486,486,486,486,0
|
|
20240307,184300,163073242,486,486,486,486,0
|
|
20240307,184200,163073242,486,486,486,486,0
|
|
20240307,184100,163073242,486,486,486,486,0
|
|
20240307,184000,163073242,486,486,486,486,0
|
|
20240307,183900,163073242,486,486,486,486,0
|
|
20240307,183800,163073242,486,486,486,486,0
|
|
20240307,183700,163073242,486,486,486,486,0
|
|
20240307,183600,163073242,486,486,486,486,0
|
|
20240307,183500,163073242,486,486,486,486,0
|
|
20240307,183400,163073242,486,486,486,486,0
|
|
20240307,183300,163073242,486,486,486,486,0
|
|
20240307,183200,163073242,486,486,486,486,0
|
|
20240307,183100,163073242,486,486,486,486,0
|
|
20240307,183000,163073242,486,486,486,486,0
|
|
20240307,182900,163073242,486,486,486,486,0
|
|
20240307,182800,163073242,486,486,486,486,0
|
|
20240307,182700,163073242,486,486,486,486,0
|
|
20240307,182600,163073242,486,486,486,486,0
|
|
20240307,182500,163073242,486,486,486,486,0
|
|
20240307,182400,163073242,486,486,486,486,0
|
|
20240307,182300,163073242,486,486,486,486,0
|
|
20240307,182200,163073242,486,486,486,486,0
|
|
20240307,182100,163073242,486,486,486,486,845
|
|
20240307,182000,163073242,486,486,486,486,0
|
|
20240307,181900,163073242,486,486,486,486,0
|
|
20240307,181800,163073242,486,486,486,486,0
|
|
20240307,181700,163073242,486,486,486,486,0
|
|
20240307,181600,163073242,486,486,486,486,0
|
|
20240307,181500,163073242,486,486,486,486,0
|
|
20240307,181400,163073242,486,486,486,486,0
|
|
20240307,181300,163073242,486,486,486,486,0
|
|
20240307,181200,163073242,486,486,486,486,0
|
|
20240307,181100,163073242,486,486,486,486,0
|
|
20240307,181000,163073242,486,486,486,486,0
|
|
20240307,180900,163073242,486,486,486,486,0
|
|
20240307,180800,163073242,486,486,486,486,0
|
|
20240307,180700,163073242,486,486,486,486,0
|
|
20240307,180600,163073242,486,486,486,486,0
|
|
20240307,180500,163073242,486,486,486,486,0
|
|
20240307,180400,163073242,486,486,486,486,0
|
|
20240307,180300,163073242,486,486,486,486,0
|
|
20240307,180200,163073242,486,486,486,486,0
|
|
20240307,180100,163073242,486,486,486,486,0
|
|
20240307,180000,163073242,486,486,486,486,0
|
|
20240307,175900,163073242,486,486,486,486,0
|
|
20240307,175800,163073242,486,486,486,486,0
|
|
20240307,175700,163073242,486,486,486,486,0
|
|
20240307,175600,163073242,486,486,486,486,0
|
|
20240307,175500,163073242,486,486,486,486,0
|
|
20240307,175400,163073242,486,486,486,486,0
|
|
20240307,175300,163073242,486,486,486,486,0
|
|
20240307,175200,163073242,486,486,486,486,0
|
|
20240307,175100,163073242,486,486,486,486,845
|
|
20240307,175000,163073242,486,486,486,486,0
|
|
20240307,174900,163073242,486,486,486,486,0
|
|
20240307,174800,163073242,486,486,486,486,0
|
|
20240307,174700,163073242,486,486,486,486,0
|
|
20240307,174600,163073242,486,486,486,486,0
|
|
20240307,174500,163073242,486,486,486,486,0
|
|
20240307,174400,163073242,486,486,486,486,0
|
|
20240307,174300,163073242,486,486,486,486,0
|
|
20240307,174200,163073242,486,486,486,486,0
|
|
20240307,174100,163073242,486,486,486,486,0
|
|
20240307,174000,163073242,486,486,486,486,0
|
|
20240307,173900,163073242,486,486,486,486,0
|
|
20240307,173800,163073242,486,486,486,486,0
|
|
20240307,173700,163073242,486,486,486,486,0
|
|
20240307,173600,163073242,486,486,486,486,0
|
|
20240307,173500,163073242,486,486,486,486,0
|
|
20240307,173400,163073242,486,486,486,486,0
|
|
20240307,173300,163073242,486,486,486,486,0
|
|
20240307,173200,163073242,486,486,486,486,0
|
|
20240307,173100,163073242,486,486,486,486,0
|
|
20240307,173000,163073242,486,486,486,486,0
|
|
20240307,172900,163073242,486,486,486,486,0
|
|
20240307,172800,163073242,486,486,486,486,0
|
|
20240307,172700,163073242,486,486,486,486,0
|
|
20240307,172600,163073242,486,486,486,486,0
|
|
20240307,172500,163073242,486,486,486,486,0
|
|
20240307,172400,163073242,486,486,486,486,0
|
|
20240307,172300,163073242,486,486,486,486,0
|
|
20240307,172200,163073242,486,486,486,486,0
|
|
20240307,172100,163073242,486,486,486,486,845
|
|
20240307,172000,163073242,486,486,486,486,0
|
|
20240307,171900,163073242,486,486,486,486,0
|
|
20240307,171800,163073242,486,486,486,486,0
|
|
20240307,171700,163073242,486,486,486,486,0
|
|
20240307,171600,163073242,486,486,486,486,0
|
|
20240307,171500,163073242,486,486,486,486,0
|
|
20240307,171400,163073242,486,486,486,486,0
|
|
20240307,171300,163073242,486,486,486,486,0
|
|
20240307,171200,163073242,486,486,486,486,0
|
|
20240307,171100,163073242,486,486,486,486,0
|
|
20240307,171000,163073242,486,486,486,486,0
|
|
20240307,170900,163073242,486,486,486,486,0
|
|
20240307,170800,163073242,486,486,486,486,0
|
|
20240307,170700,163073242,486,486,486,486,0
|
|
20240307,170600,163073242,486,486,486,486,0
|
|
20240307,170500,163073242,486,486,486,486,0
|
|
20240307,170400,163073242,486,486,486,486,0
|
|
20240307,170300,163073242,486,486,486,486,0
|
|
20240307,170200,163073242,486,486,486,486,0
|
|
20240307,170100,163073242,486,486,486,486,0
|
|
20240307,170000,163073242,486,486,486,486,0
|
|
20240307,165900,163073242,486,486,486,486,0
|
|
20240307,165800,163073242,486,486,486,486,0
|
|
20240307,165700,163073242,486,486,486,486,0
|
|
20240307,165600,163073242,486,486,486,486,0
|
|
20240307,165500,163073242,486,486,486,486,0
|
|
20240307,165400,163073242,486,486,486,486,0
|
|
20240307,165300,163073242,486,486,486,486,0
|
|
20240307,165200,163073242,486,486,486,486,0
|
|
20240307,165100,163073242,486,486,486,486,845
|
|
20240307,165000,163073242,486,486,486,486,0
|
|
20240307,164900,163073242,486,486,486,486,0
|
|
20240307,164800,163073242,486,486,486,486,0
|
|
20240307,164700,163073242,486,486,486,486,0
|
|
20240307,164600,163073242,486,486,486,486,0
|
|
20240307,164500,163073242,486,486,486,486,0
|
|
20240307,164400,163073242,486,486,486,486,0
|
|
20240307,164300,163073242,486,486,486,486,0
|
|
20240307,164200,163073242,486,486,486,486,0
|
|
20240307,164100,163073242,486,486,486,486,0
|
|
20240307,164000,163073242,486,486,486,486,0
|
|
20240307,163900,163073242,486,486,486,486,0
|
|
20240307,163800,163073242,486,486,486,486,0
|
|
20240307,163700,163073242,486,486,486,486,0
|
|
20240307,163600,163073242,486,486,486,486,0
|
|
20240307,163500,163073242,486,486,486,486,0
|
|
20240307,163400,163073242,486,486,486,486,0
|
|
20240307,163300,163073242,486,486,486,486,0
|
|
20240307,163200,163073242,486,486,486,486,0
|
|
20240307,163100,163073242,486,486,486,486,0
|
|
20240307,163000,163073242,486,486,486,486,0
|
|
20240307,162900,163073242,486,486,486,486,0
|
|
20240307,162800,163073242,486,486,486,486,0
|
|
20240307,162700,163073242,486,486,486,486,0
|
|
20240307,162600,163073242,486,486,486,486,0
|
|
20240307,162500,163073242,486,486,486,486,0
|
|
20240307,162400,163073242,486,486,486,486,0
|
|
20240307,162300,163073242,486,486,486,486,0
|
|
20240307,162200,163073242,486,486,486,486,0
|
|
20240307,162100,163073242,486,486,486,486,845
|
|
20240307,162000,163073242,486,486,486,486,0
|
|
20240307,161900,163073242,486,486,486,486,0
|
|
20240307,161800,163073242,486,486,486,486,0
|
|
20240307,161700,163073242,486,486,486,486,0
|
|
20240307,161600,163073242,486,486,486,486,0
|
|
20240307,161500,163073242,486,486,486,486,0
|
|
20240307,161400,163073242,486,486,486,486,0
|
|
20240307,161300,163073242,486,486,486,486,0
|
|
20240307,161200,163073242,486,486,486,486,0
|
|
20240307,161100,163073242,486,486,486,486,0
|
|
20240307,161000,163073242,486,486,486,486,0
|
|
20240307,160900,163073242,486,486,486,486,0
|
|
20240307,160800,163073242,486,486,486,486,0
|
|
20240307,160700,163073242,486,486,486,486,0
|
|
20240307,160600,163073242,486,486,486,486,0
|
|
20240307,160500,163073242,486,486,486,486,0
|
|
20240307,160400,163073242,486,486,486,486,0
|
|
20240307,160300,163073242,486,486,486,486,0
|
|
20240307,160200,163073242,486,486,486,486,0
|
|
20240307,160100,163073242,486,486,486,486,0
|
|
20240307,160000,163073242,486,486,486,486,0
|
|
20240307,155900,163073242,486,486,486,486,0
|
|
20240307,155800,163073242,486,486,486,486,0
|
|
20240307,155700,163073242,486,486,486,486,0
|
|
20240307,155600,163073242,486,486,486,486,0
|
|
20240307,155500,163073242,486,486,486,486,0
|
|
20240307,155400,163073242,486,486,486,486,0
|
|
20240307,155300,163073242,486,486,486,486,0
|
|
20240307,155200,163073242,486,486,486,486,0
|
|
20240307,155100,163073242,486,486,486,486,845
|
|
20240307,155000,163073242,486,486,486,486,0
|
|
20240307,154900,163073242,486,486,486,486,0
|
|
20240307,154800,163073242,486,486,486,486,0
|
|
20240307,154700,163073242,486,486,486,486,0
|
|
20240307,154600,163073242,486,486,486,486,0
|
|
20240307,154500,163073242,486,486,486,486,0
|
|
20240307,154400,163073242,486,486,486,486,0
|
|
20240307,154300,163073242,486,486,486,486,0
|
|
20240307,154200,163073242,486,486,486,486,0
|
|
20240307,154100,163073242,486,486,486,486,0
|
|
20240307,154000,163073242,486,486,486,486,0
|
|
20240307,153900,163073242,486,486,486,486,0
|
|
20240307,153800,163073242,486,486,486,486,0
|
|
20240307,153700,163073242,486,486,486,486,0
|
|
20240307,153600,163073242,486,486,486,486,0
|
|
20240307,153500,163073242,486,486,486,486,0
|
|
20240307,153400,163073242,486,486,486,486,0
|
|
20240307,153300,163073242,486,486,486,486,0
|
|
20240307,153200,163073242,486,486,486,486,0
|
|
20240307,153100,163073242,486,486,486,486,0
|
|
20240307,153000,163073242,486,486,486,486,845
|
|
20240307,152900,162662572,488,488,488,488,0
|
|
20240307,152800,162662572,488,488,488,488,0
|
|
20240307,152700,162662572,488,488,488,488,0
|
|
20240307,152600,162662572,488,488,488,488,0
|
|
20240307,152500,162662572,488,488,488,488,0
|
|
20240307,152400,162662572,488,488,488,488,0
|
|
20240307,152300,162662572,488,488,488,488,0
|
|
20240307,152200,162662572,488,488,488,488,0
|
|
20240307,152100,162662572,488,488,488,488,0
|
|
20240307,152000,162662572,488,488,488,488,0
|
|
20240307,151900,162662572,488,488,488,488,442
|
|
20240307,151800,162446876,488,488,488,488,3
|
|
20240307,151700,162445412,488,488,488,488,43
|
|
20240307,151600,162424428,488,488,488,488,7
|
|
20240307,151500,162421012,488,488,488,488,6
|
|
20240307,151400,162418084,487,487,487,487,0
|
|
20240307,151300,162418084,487,487,487,487,2
|
|
20240307,151200,162417110,488,487,488,487,135
|
|
20240307,151100,162351363,487,487,487,487,3
|
|
20240307,151000,162349902,487,486,487,486,336
|
|
20240307,150900,162186602,487,487,487,487,125
|
|
20240307,150800,162125727,486,486,486,486,306
|
|
20240307,150700,161977011,486,485,486,485,202
|
|
20240307,150600,161878840,485,485,485,485,691
|
|
20240307,150500,161543705,485,485,485,485,159
|
|
20240307,150400,161466590,485,485,485,485,54
|
|
20240307,150300,161440400,485,485,485,485,2
|
|
20240307,150200,161439430,485,485,485,485,3
|
|
20240307,150100,161437975,485,485,485,485,77
|
|
20240307,150000,161400630,485,485,485,485,3
|
|
20240307,145900,161399175,484,485,485,484,4
|
|
20240307,145800,161397236,485,485,485,485,3
|
|
20240307,145700,161395781,485,484,485,484,490
|
|
20240307,145600,161158618,484,484,484,484,2
|
|
20240307,145500,161157650,480,480,480,480,0
|
|
20240307,145400,161157650,480,483,483,480,2840
|
|
20240307,145300,159789607,484,484,484,484,0
|
|
20240307,145200,159789607,484,484,484,484,5
|
|
20240307,145100,159787187,484,484,484,484,0
|
|
20240307,145000,159787187,484,484,484,484,3
|
|
20240307,144900,159785735,484,484,484,484,3
|
|
20240307,144800,159784283,485,485,485,485,4
|
|
20240307,144700,159782343,485,484,485,484,6
|
|
20240307,144600,159779434,483,483,483,483,2040
|
|
20240307,144500,158794114,483,483,483,483,2
|
|
20240307,144400,158793148,483,483,483,483,1
|
|
20240307,144300,158792665,483,483,483,483,3
|
|
20240307,144200,158791216,483,483,483,483,8
|
|
20240307,144100,158787352,483,483,483,483,9
|
|
20240307,144000,158783005,483,483,483,483,2
|
|
20240307,143900,158782039,483,483,483,483,0
|
|
20240307,143800,158782039,483,483,483,483,3
|
|
20240307,143700,158780590,483,483,483,483,3
|
|
20240307,143600,158779141,483,483,483,483,3
|
|
20240307,143500,158777692,483,483,483,483,0
|
|
20240307,143400,158777692,483,483,483,483,2
|
|
20240307,143300,158776726,483,483,483,483,2
|
|
20240307,143200,158775760,482,482,482,482,982
|
|
20240307,143100,158302436,483,482,483,482,33
|
|
20240307,143000,158286529,482,482,482,482,887
|
|
20240307,142900,157858995,484,484,484,484,0
|
|
20240307,142800,157858995,484,484,484,484,0
|
|
20240307,142700,157858995,484,484,484,484,10
|
|
20240307,142600,157854155,484,484,484,484,0
|
|
20240307,142500,157854155,484,484,484,484,0
|
|
20240307,142400,157854155,484,484,484,484,0
|
|
20240307,142300,157854155,484,484,484,484,0
|
|
20240307,142200,157854155,484,484,484,484,35
|
|
20240307,142100,157837215,484,484,484,484,0
|
|
20240307,142000,157837215,484,484,484,484,0
|
|
20240307,141900,157837215,484,484,484,484,0
|
|
20240307,141800,157837215,484,484,484,484,12
|
|
20240307,141700,157831407,483,483,483,483,2
|
|
20240307,141600,157830441,483,483,483,483,1
|
|
20240307,141500,157829958,482,482,482,482,1200
|
|
20240307,141400,157251558,483,483,483,483,1
|
|
20240307,141300,157251075,484,484,484,484,15
|
|
20240307,141200,157243815,484,484,484,484,0
|
|
20240307,141100,157243815,484,483,484,483,247
|
|
20240307,141000,157124268,484,484,484,484,0
|
|
20240307,140900,157124268,484,484,484,484,0
|
|
20240307,140800,157124268,484,484,484,484,0
|
|
20240307,140700,157124268,484,484,484,484,0
|
|
20240307,140600,157124268,484,484,484,484,0
|
|
20240307,140500,157124268,484,483,484,483,5
|
|
20240307,140400,157121849,481,481,481,481,1
|
|
20240307,140300,157121368,481,481,481,481,1
|
|
20240307,140200,157120887,480,481,481,480,1863
|
|
20240307,140100,156226137,483,483,483,483,0
|
|
20240307,140000,156226137,483,483,483,483,1
|
|
20240307,135900,156225654,483,483,483,483,0
|
|
20240307,135800,156225654,483,483,483,483,0
|
|
20240307,135700,156225654,483,483,483,483,0
|
|
20240307,135600,156225654,483,483,483,483,0
|
|
20240307,135500,156225654,483,483,483,483,17
|
|
20240307,135400,156217443,483,483,483,483,35
|
|
20240307,135300,156200538,485,482,485,482,1002
|
|
20240307,135200,155716571,483,483,483,483,0
|
|
20240307,135100,155716571,483,482,483,482,10
|
|
20240307,135000,155711742,483,483,483,483,0
|
|
20240307,134900,155711742,483,482,483,482,2
|
|
20240307,134800,155710777,479,479,479,479,0
|
|
20240307,134700,155710777,479,480,480,479,2392
|
|
20240307,134600,154563163,480,481,481,480,3000
|
|
20240307,134500,153123002,481,481,481,481,4000
|
|
20240307,134400,151199002,482,482,482,482,1800
|
|
20240307,134300,150331402,483,483,483,483,0
|
|
20240307,134200,150331402,483,483,483,483,0
|
|
20240307,134100,150331402,483,483,483,483,0
|
|
20240307,134000,150331402,483,483,483,483,0
|
|
20240307,133900,150331402,483,483,483,483,0
|
|
20240307,133800,150331402,483,483,483,483,0
|
|
20240307,133700,150331402,483,483,483,483,1
|
|
20240307,133600,150330919,481,481,481,481,0
|
|
20240307,133500,150330919,481,481,481,481,106
|
|
20240307,133400,150279933,483,481,483,481,6
|
|
20240307,133300,150277045,481,482,482,481,618
|
|
20240307,133200,149979672,483,483,483,483,1
|
|
20240307,133100,149979189,483,483,483,483,0
|
|
20240307,133000,149979189,483,483,483,483,95
|
|
20240307,132900,149933304,483,483,483,483,0
|
|
20240307,132800,149933304,483,484,484,483,3
|
|
20240307,132700,149931854,485,484,485,484,4
|
|
20240307,132600,149929916,485,483,485,483,57
|
|
20240307,132500,149902376,483,483,483,483,1
|
|
20240307,132400,149901893,483,483,483,483,0
|
|
20240307,132300,149901893,483,483,483,483,1
|
|
20240307,132200,149901410,485,485,485,485,0
|
|
20240307,132100,149901410,485,485,485,485,0
|
|
20240307,132000,149901410,485,485,485,485,0
|
|
20240307,131900,149901410,485,485,485,485,0
|
|
20240307,131800,149901410,485,483,485,483,5
|
|
20240307,131700,149898987,483,483,483,483,0
|
|
20240307,131600,149898987,483,483,485,483,6
|
|
20240307,131500,149896081,481,481,481,481,0
|
|
20240307,131400,149896081,481,481,481,481,1
|
|
20240307,131300,149895600,481,482,482,481,2119
|
|
20240307,131200,148875487,482,482,482,482,0
|
|
20240307,131100,148875487,482,482,482,482,0
|
|
20240307,131000,148875487,482,482,482,482,0
|
|
20240307,130900,148875487,482,482,482,482,0
|
|
20240307,130800,148875487,482,482,482,482,284
|
|
20240307,130700,148738599,483,483,483,482,4175
|
|
20240307,130600,146722115,483,483,483,483,0
|
|
20240307,130500,146722115,483,483,483,483,0
|
|
20240307,130400,146722115,483,483,483,483,0
|
|
20240307,130300,146722115,483,483,483,483,0
|
|
20240307,130200,146722115,483,483,483,483,0
|
|
20240307,130100,146722115,483,483,483,483,0
|
|
20240307,130000,146722115,483,483,483,483,1593
|
|
20240307,125900,145952696,483,483,483,483,0
|
|
20240307,125800,145952696,483,484,484,483,171
|
|
20240307,125700,145870102,484,484,484,484,0
|
|
20240307,125600,145870102,484,484,484,484,1
|
|
20240307,125500,145869618,484,484,484,484,1
|
|
20240307,125400,145869134,485,485,485,484,70
|
|
20240307,125300,145835185,485,485,485,485,9
|
|
20240307,125200,145830820,485,483,485,483,2
|
|
20240307,125100,145829852,483,483,483,483,1
|
|
20240307,125000,145829369,485,484,485,484,2
|
|
20240307,124900,145828400,485,485,485,485,15
|
|
20240307,124800,145821125,483,483,483,483,1
|
|
20240307,124700,145820642,481,481,481,481,0
|
|
20240307,124600,145820642,481,481,481,481,0
|
|
20240307,124500,145820642,481,481,481,481,0
|
|
20240307,124400,145820642,481,481,481,481,0
|
|
20240307,124300,145820642,481,481,482,481,9467
|
|
20240307,124200,141257550,481,481,481,481,10
|
|
20240307,124100,141252740,480,480,480,480,0
|
|
20240307,124000,141252740,480,480,480,480,9048
|
|
20240307,123900,136909700,480,480,480,480,0
|
|
20240307,123800,136909700,480,480,480,480,0
|
|
20240307,123700,136909700,480,480,480,480,55
|
|
20240307,123600,136883300,479,479,479,479,55
|
|
20240307,123500,136856955,480,480,480,480,336
|
|
20240307,123400,136695675,480,480,480,480,0
|
|
20240307,123300,136695675,480,480,480,480,916
|
|
20240307,123200,136255995,480,480,480,480,0
|
|
20240307,123100,136255995,480,480,480,480,500
|
|
20240307,123000,136015995,480,479,480,479,94
|
|
20240307,122900,135970922,480,480,480,480,0
|
|
20240307,122800,135970922,480,480,480,480,0
|
|
20240307,122700,135970922,480,480,480,480,0
|
|
20240307,122600,135970922,480,480,480,480,0
|
|
20240307,122500,135970922,480,480,480,480,2
|
|
20240307,122400,135969962,480,480,480,480,63
|
|
20240307,122300,135939722,480,480,480,480,0
|
|
20240307,122200,135939722,480,480,480,480,0
|
|
20240307,122100,135939722,480,480,480,480,0
|
|
20240307,122000,135939722,480,480,480,480,0
|
|
20240307,121900,135939722,480,480,480,480,0
|
|
20240307,121800,135939722,480,480,480,480,0
|
|
20240307,121700,135939722,480,480,480,480,0
|
|
20240307,121600,135939722,480,480,480,480,69
|
|
20240307,121500,135906602,481,481,481,481,1490
|
|
20240307,121400,135189912,481,481,481,481,1
|
|
20240307,121300,135189431,481,482,482,481,52
|
|
20240307,121200,135164369,482,482,482,482,0
|
|
20240307,121100,135164369,482,482,482,482,1
|
|
20240307,121000,135163887,481,481,481,481,0
|
|
20240307,120900,135163887,481,481,481,481,0
|
|
20240307,120800,135163887,481,481,481,481,0
|
|
20240307,120700,135163887,481,481,481,481,154
|
|
20240307,120600,135089813,481,481,481,481,0
|
|
20240307,120500,135089813,481,481,481,481,0
|
|
20240307,120400,135089813,481,481,481,481,0
|
|
20240307,120300,135089813,481,481,481,481,45
|
|
20240307,120200,135068168,481,481,481,481,128
|
|
20240307,120100,135006600,481,481,481,481,190
|
|
20240307,120000,134915210,481,481,481,481,0
|
|
20240307,115900,134915210,481,481,481,481,47
|
|
20240307,115800,134892603,481,481,481,481,1
|
|
20240307,115700,134892122,481,481,481,481,1
|
|
20240307,115600,134891641,481,482,482,481,33
|
|
20240307,115500,134875736,482,481,482,481,5
|
|
20240307,115400,134873327,482,482,482,482,16
|
|
20240307,115300,134865615,482,480,482,480,9
|
|
20240307,115200,134861279,480,480,480,480,1
|
|
20240307,115100,134860799,480,480,480,480,13
|
|
20240307,115000,134854559,480,480,480,480,56
|
|
20240307,114900,134827679,481,481,481,481,1
|
|
20240307,114800,134827198,481,480,482,480,1545
|
|
20240307,114700,134085595,480,480,480,480,0
|
|
20240307,114600,134085595,480,480,480,480,1
|
|
20240307,114500,134085115,480,480,480,480,0
|
|
20240307,114400,134085115,480,480,480,480,2
|
|
20240307,114300,134084155,480,480,480,480,0
|
|
20240307,114200,134084155,480,480,480,480,27
|
|
20240307,114100,134071195,480,480,480,480,10
|
|
20240307,114000,134066395,480,479,482,479,1029
|
|
20240307,113900,133570460,480,479,480,479,14
|
|
20240307,113800,133563753,479,479,479,479,350
|
|
20240307,113700,133396103,479,479,479,479,0
|
|
20240307,113600,133396103,479,479,479,479,370
|
|
20240307,113500,133218873,482,480,482,480,10
|
|
20240307,113400,133214055,478,481,481,478,20300
|
|
20240307,113300,123483251,482,482,482,482,1
|
|
20240307,113200,123482769,482,482,482,482,0
|
|
20240307,113100,123482769,482,482,482,482,1
|
|
20240307,113000,123482287,483,483,483,483,0
|
|
20240307,112900,123482287,483,483,483,483,0
|
|
20240307,112800,123482287,483,483,483,483,0
|
|
20240307,112700,123482287,483,483,483,483,0
|
|
20240307,112600,123482287,483,483,483,483,0
|
|
20240307,112500,123482287,483,482,483,482,2
|
|
20240307,112400,123481322,482,482,482,480,13353
|
|
20240307,112300,117057455,482,482,482,482,1
|
|
20240307,112200,117056973,483,483,483,483,0
|
|
20240307,112100,117056973,483,483,483,483,290
|
|
20240307,112000,116916903,483,483,483,483,0
|
|
20240307,111900,116916903,483,483,483,483,31583
|
|
20240307,111800,101662314,483,483,483,483,850
|
|
20240307,111700,101251764,483,483,483,483,13545
|
|
20240307,111600,94709529,483,483,483,483,60
|
|
20240307,111500,94680549,483,483,483,483,0
|
|
20240307,111400,94680549,483,483,483,483,0
|
|
20240307,111300,94680549,483,483,483,483,2
|
|
20240307,111200,94679583,483,483,483,483,1
|
|
20240307,111100,94679100,482,483,483,482,4038
|
|
20240307,111000,92728814,484,484,484,484,26351
|
|
20240307,110900,79974930,484,484,484,484,0
|
|
20240307,110800,79974930,484,484,484,484,0
|
|
20240307,110700,79974930,484,484,484,484,0
|
|
20240307,110600,79974930,484,484,484,484,8
|
|
20240307,110500,79971058,484,484,484,484,0
|
|
20240307,110400,79971058,484,484,484,484,0
|
|
20240307,110300,79971058,484,484,484,484,1
|
|
20240307,110200,79970574,484,484,484,484,0
|
|
20240307,110100,79970574,484,484,484,484,0
|
|
20240307,110000,79970574,484,484,484,484,0
|
|
20240307,105900,79970574,484,484,484,484,22210
|
|
20240307,105800,69220934,486,486,486,486,0
|
|
20240307,105700,69220934,486,486,486,486,3
|
|
20240307,105600,69219476,486,486,486,486,0
|
|
20240307,105500,69219476,486,486,486,486,0
|
|
20240307,105400,69219476,486,486,486,486,0
|
|
20240307,105300,69219476,486,486,486,486,0
|
|
20240307,105200,69219476,486,486,486,486,100
|
|
20240307,105100,69170876,486,486,486,486,0
|
|
20240307,105000,69170876,486,486,486,486,0
|
|
20240307,104900,69170876,486,486,486,486,1
|
|
20240307,104800,69170390,484,484,484,484,0
|
|
20240307,104700,69170390,484,484,484,484,0
|
|
20240307,104600,69170390,484,484,484,484,9
|
|
20240307,104500,69166034,485,485,485,485,0
|
|
20240307,104400,69166034,485,485,485,485,4980
|
|
20240307,104300,66750734,485,485,485,485,0
|
|
20240307,104200,66750734,485,485,485,485,0
|
|
20240307,104100,66750734,485,485,485,485,0
|
|
20240307,104000,66750734,485,485,485,485,0
|
|
20240307,103900,66750734,485,485,485,485,1000
|
|
20240307,103800,66265734,486,486,486,486,0
|
|
20240307,103700,66265734,486,486,486,486,0
|
|
20240307,103600,66265734,486,486,486,486,0
|
|
20240307,103500,66265734,486,486,486,486,5
|
|
20240307,103400,66263304,486,486,486,486,11
|
|
20240307,103300,66257958,486,486,486,486,5
|
|
20240307,103200,66255528,486,486,486,486,0
|
|
20240307,103100,66255528,486,486,486,486,1295
|
|
20240307,103000,65626158,486,487,487,486,35325
|
|
20240307,102900,48423070,487,487,487,487,0
|
|
20240307,102800,48423070,487,487,487,487,3
|
|
20240307,102700,48421609,487,487,487,487,0
|
|
20240307,102600,48421609,487,487,487,487,0
|
|
20240307,102500,48421609,487,487,487,487,0
|
|
20240307,102400,48421609,487,487,487,487,10200
|
|
20240307,102300,43454209,487,487,487,487,1
|
|
20240307,102200,43453722,487,487,487,487,0
|
|
20240307,102100,43453722,487,487,487,487,4000
|
|
20240307,102000,41505722,487,487,487,487,0
|
|
20240307,101900,41505722,487,487,487,487,300
|
|
20240307,101800,41359622,487,487,487,487,0
|
|
20240307,101700,41359622,487,487,487,487,960
|
|
20240307,101600,40892102,487,487,487,487,966
|
|
20240307,101500,40421660,487,487,487,487,1
|
|
20240307,101400,40421173,486,486,486,486,496
|
|
20240307,101300,40180117,487,486,487,486,744
|
|
20240307,101200,39818476,486,486,486,486,103
|
|
20240307,101100,39768418,487,487,487,487,0
|
|
20240307,101000,39768418,487,486,487,486,2
|
|
20240307,100900,39767445,485,485,485,485,736
|
|
20240307,100800,39410485,485,485,485,485,0
|
|
20240307,100700,39410485,485,485,485,485,102
|
|
20240307,100600,39361015,485,484,485,484,446
|
|
20240307,100500,39144707,484,484,484,484,3
|
|
20240307,100400,39143255,485,485,485,485,5
|
|
20240307,100300,39140830,485,485,485,485,0
|
|
20240307,100200,39140830,485,485,485,485,2
|
|
20240307,100100,39139860,485,485,485,485,0
|
|
20240307,100000,39139860,485,485,485,485,49
|
|
20240307,095900,39116095,485,485,485,485,1
|
|
20240307,095800,39115610,485,485,485,485,0
|
|
20240307,095700,39115610,485,485,485,485,1
|
|
20240307,095600,39115125,485,485,485,485,0
|
|
20240307,095500,39115125,485,485,485,485,0
|
|
20240307,095400,39115125,485,485,485,485,22
|
|
20240307,095300,39104455,485,485,485,485,1
|
|
20240307,095200,39103970,484,484,484,484,0
|
|
20240307,095100,39103970,484,483,485,483,2766
|
|
20240307,095000,37767020,485,485,485,485,50
|
|
20240307,094900,37742770,485,484,485,483,1481
|
|
20240307,094800,37026578,484,484,484,484,242
|
|
20240307,094700,36909450,485,485,485,485,0
|
|
20240307,094600,36909450,485,485,485,485,58
|
|
20240307,094500,36881320,485,486,486,485,63
|
|
20240307,094400,36850712,486,485,486,485,16
|
|
20240307,094300,36842951,484,484,484,484,105
|
|
20240307,094200,36792131,487,487,487,487,166
|
|
20240307,094100,36711289,485,490,490,485,3548
|
|
20240307,094000,34990037,489,489,489,489,1
|
|
20240307,093900,34989548,491,487,491,487,181
|
|
20240307,093800,34901377,487,489,489,487,1026
|
|
20240307,093700,34401713,487,489,490,487,3474
|
|
20240307,093600,32707906,490,489,490,489,2
|
|
20240307,093500,32706927,489,489,489,489,972
|
|
20240307,093400,32231619,489,487,489,487,4296
|
|
20240307,093300,30139449,487,487,487,487,14
|
|
20240307,093200,30132631,487,487,487,487,12
|
|
20240307,093100,30126787,486,485,486,485,13
|
|
20240307,093000,30120471,486,483,486,483,4153
|
|
20240307,092900,28114542,482,482,482,482,5267
|
|
20240307,092800,25575848,482,483,483,482,6129
|
|
20240307,092700,22621471,482,482,482,482,0
|
|
20240307,092600,22621471,482,484,484,482,4432
|
|
20240307,092500,20485087,484,484,484,483,58
|
|
20240307,092400,20457016,484,484,484,482,4678
|
|
20240307,092300,18200704,482,482,482,482,0
|
|
20240307,092200,18200704,482,484,484,482,3650
|
|
20240307,092100,16441401,484,484,484,484,0
|
|
20240307,092000,16441401,484,484,484,484,6530
|
|
20240307,091900,13280881,484,484,484,484,56
|
|
20240307,091800,13253777,484,484,484,484,0
|
|
20240307,091700,13253777,484,484,484,484,50
|
|
20240307,091600,13229577,484,484,484,484,90
|
|
20240307,091500,13186017,483,483,483,483,1
|
|
20240307,091400,13185534,482,483,483,482,402
|
|
20240307,091300,12991600,482,484,484,482,221
|
|
20240307,091200,12885075,484,485,485,484,1000
|
|
20240307,091100,12401073,484,486,486,482,7228
|
|
20240307,091000,8907000,485,486,486,485,1007
|
|
20240307,090900,8418598,486,487,487,486,50
|
|
20240307,090800,8394297,490,490,490,490,50
|
|
20240307,090700,8369797,490,488,490,488,24
|
|
20240307,090600,8358083,488,488,488,488,0
|
|
20240307,090500,8358083,488,488,488,488,203
|
|
20240307,090400,8259019,489,486,489,486,10183
|
|
20240307,090300,3300664,486,486,486,486,11
|
|
20240307,090200,3295318,486,486,486,486,8
|
|
20240307,090100,3291430,486,486,486,486,220
|
|
20240307,090000,3184510,485,485,485,485,6566
|