603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,190000,57102094,726,726,726,726,2855
|
|
20240305,185900,57102094,726,726,726,726,0
|
|
20240305,185800,57102094,726,726,726,726,0
|
|
20240305,185700,57102094,726,726,726,726,0
|
|
20240305,185600,57102094,726,726,726,726,0
|
|
20240305,185500,57102094,726,726,726,726,0
|
|
20240305,185400,57102094,726,726,726,726,0
|
|
20240305,185300,57102094,726,726,726,726,0
|
|
20240305,185200,57102094,726,726,726,726,0
|
|
20240305,185100,57102094,726,726,726,726,0
|
|
20240305,185000,57102094,726,726,726,726,0
|
|
20240305,184900,57102094,726,726,726,726,0
|
|
20240305,184800,57102094,726,726,726,726,0
|
|
20240305,184700,57102094,726,726,726,726,0
|
|
20240305,184600,57102094,726,726,726,726,0
|
|
20240305,184500,57102094,726,726,726,726,0
|
|
20240305,184400,57102094,726,726,726,726,0
|
|
20240305,184300,57102094,726,726,726,726,0
|
|
20240305,184200,57102094,726,726,726,726,0
|
|
20240305,184100,57102094,726,726,726,726,0
|
|
20240305,184000,57102094,726,726,726,726,0
|
|
20240305,183900,57102094,726,726,726,726,0
|
|
20240305,183800,57102094,726,726,726,726,0
|
|
20240305,183700,57102094,726,726,726,726,0
|
|
20240305,183600,57102094,726,726,726,726,0
|
|
20240305,183500,57102094,726,726,726,726,0
|
|
20240305,183400,57102094,726,726,726,726,0
|
|
20240305,183300,57102094,726,726,726,726,0
|
|
20240305,183200,57102094,726,726,726,726,0
|
|
20240305,183100,57102094,726,726,726,726,0
|
|
20240305,183000,57102094,726,726,726,726,2855
|
|
20240305,182900,57102094,726,726,726,726,0
|
|
20240305,182800,57102094,726,726,726,726,0
|
|
20240305,182700,57102094,726,726,726,726,0
|
|
20240305,182600,57102094,726,726,726,726,0
|
|
20240305,182500,57102094,726,726,726,726,0
|
|
20240305,182400,57102094,726,726,726,726,0
|
|
20240305,182300,57102094,726,726,726,726,0
|
|
20240305,182200,57102094,726,726,726,726,0
|
|
20240305,182100,57102094,726,726,726,726,0
|
|
20240305,182000,57102094,726,726,726,726,0
|
|
20240305,181900,57102094,726,726,726,726,0
|
|
20240305,181800,57102094,726,726,726,726,0
|
|
20240305,181700,57102094,726,726,726,726,0
|
|
20240305,181600,57102094,726,726,726,726,0
|
|
20240305,181500,57102094,726,726,726,726,0
|
|
20240305,181400,57102094,726,726,726,726,0
|
|
20240305,181300,57102094,726,726,726,726,0
|
|
20240305,181200,57102094,726,726,726,726,0
|
|
20240305,181100,57102094,726,726,726,726,0
|
|
20240305,181000,57102094,726,726,726,726,0
|
|
20240305,180900,57102094,726,726,726,726,0
|
|
20240305,180800,57102094,726,726,726,726,0
|
|
20240305,180700,57102094,726,726,726,726,0
|
|
20240305,180600,57102094,726,726,726,726,0
|
|
20240305,180500,57102094,726,726,726,726,0
|
|
20240305,180400,57102094,726,726,726,726,0
|
|
20240305,180300,57102094,726,726,726,726,0
|
|
20240305,180200,57102094,726,726,726,726,0
|
|
20240305,180100,57102094,726,726,726,726,0
|
|
20240305,180000,57102094,726,726,726,726,2855
|
|
20240305,175900,57102094,726,726,726,726,0
|
|
20240305,175800,57102094,726,726,726,726,0
|
|
20240305,175700,57102094,726,726,726,726,0
|
|
20240305,175600,57102094,726,726,726,726,0
|
|
20240305,175500,57102094,726,726,726,726,0
|
|
20240305,175400,57102094,726,726,726,726,0
|
|
20240305,175300,57102094,726,726,726,726,0
|
|
20240305,175200,57102094,726,726,726,726,0
|
|
20240305,175100,57102094,726,726,726,726,0
|
|
20240305,175000,57102094,726,726,726,726,0
|
|
20240305,174900,57102094,726,726,726,726,0
|
|
20240305,174800,57102094,726,726,726,726,0
|
|
20240305,174700,57102094,726,726,726,726,0
|
|
20240305,174600,57102094,726,726,726,726,0
|
|
20240305,174500,57102094,726,726,726,726,0
|
|
20240305,174400,57102094,726,726,726,726,0
|
|
20240305,174300,57102094,726,726,726,726,0
|
|
20240305,174200,57102094,726,726,726,726,0
|
|
20240305,174100,57102094,726,726,726,726,0
|
|
20240305,174000,57102094,726,726,726,726,0
|
|
20240305,173900,57102094,726,726,726,726,0
|
|
20240305,173800,57102094,726,726,726,726,0
|
|
20240305,173700,57102094,726,726,726,726,0
|
|
20240305,173600,57102094,726,726,726,726,0
|
|
20240305,173500,57102094,726,726,726,726,0
|
|
20240305,173400,57102094,726,726,726,726,0
|
|
20240305,173300,57102094,726,726,726,726,0
|
|
20240305,173200,57102094,726,726,726,726,0
|
|
20240305,173100,57102094,726,726,726,726,0
|
|
20240305,173000,57102094,726,726,726,726,2855
|
|
20240305,172900,57102094,726,726,726,726,0
|
|
20240305,172800,57102094,726,726,726,726,0
|
|
20240305,172700,57102094,726,726,726,726,0
|
|
20240305,172600,57102094,726,726,726,726,0
|
|
20240305,172500,57102094,726,726,726,726,0
|
|
20240305,172400,57102094,726,726,726,726,0
|
|
20240305,172300,57102094,726,726,726,726,0
|
|
20240305,172200,57102094,726,726,726,726,0
|
|
20240305,172100,57102094,726,726,726,726,0
|
|
20240305,172000,57102094,726,726,726,726,0
|
|
20240305,171900,57102094,726,726,726,726,0
|
|
20240305,171800,57102094,726,726,726,726,0
|
|
20240305,171700,57102094,726,726,726,726,0
|
|
20240305,171600,57102094,726,726,726,726,0
|
|
20240305,171500,57102094,726,726,726,726,0
|
|
20240305,171400,57102094,726,726,726,726,0
|
|
20240305,171300,57102094,726,726,726,726,0
|
|
20240305,171200,57102094,726,726,726,726,0
|
|
20240305,171100,57102094,726,726,726,726,0
|
|
20240305,171000,57102094,726,726,726,726,0
|
|
20240305,170900,57102094,726,726,726,726,0
|
|
20240305,170800,57102094,726,726,726,726,0
|
|
20240305,170700,57102094,726,726,726,726,0
|
|
20240305,170600,57102094,726,726,726,726,0
|
|
20240305,170500,57102094,726,726,726,726,0
|
|
20240305,170400,57102094,726,726,726,726,0
|
|
20240305,170300,57102094,726,726,726,726,0
|
|
20240305,170200,57102094,726,726,726,726,0
|
|
20240305,170100,57102094,726,726,726,726,0
|
|
20240305,170000,57102094,726,726,726,726,2855
|
|
20240305,165900,57102094,726,726,726,726,0
|
|
20240305,165800,57102094,726,726,726,726,0
|
|
20240305,165700,57102094,726,726,726,726,0
|
|
20240305,165600,57102094,726,726,726,726,0
|
|
20240305,165500,57102094,726,726,726,726,0
|
|
20240305,165400,57102094,726,726,726,726,0
|
|
20240305,165300,57102094,726,726,726,726,0
|
|
20240305,165200,57102094,726,726,726,726,0
|
|
20240305,165100,57102094,726,726,726,726,0
|
|
20240305,165000,57102094,726,726,726,726,0
|
|
20240305,164900,57102094,726,726,726,726,0
|
|
20240305,164800,57102094,726,726,726,726,0
|
|
20240305,164700,57102094,726,726,726,726,0
|
|
20240305,164600,57102094,726,726,726,726,0
|
|
20240305,164500,57102094,726,726,726,726,0
|
|
20240305,164400,57102094,726,726,726,726,0
|
|
20240305,164300,57102094,726,726,726,726,0
|
|
20240305,164200,57102094,726,726,726,726,0
|
|
20240305,164100,57102094,726,726,726,726,0
|
|
20240305,164000,57102094,726,726,726,726,0
|
|
20240305,163900,57102094,726,726,726,726,0
|
|
20240305,163800,57102094,726,726,726,726,0
|
|
20240305,163700,57102094,726,726,726,726,0
|
|
20240305,163600,57102094,726,726,726,726,0
|
|
20240305,163500,57102094,726,726,726,726,0
|
|
20240305,163400,57102094,726,726,726,726,0
|
|
20240305,163300,57102094,726,726,726,726,0
|
|
20240305,163200,57102094,726,726,726,726,0
|
|
20240305,163100,57102094,726,726,726,726,0
|
|
20240305,163000,57102094,726,726,726,726,2855
|
|
20240305,162900,57102094,726,726,726,726,0
|
|
20240305,162800,57102094,726,726,726,726,0
|
|
20240305,162700,57102094,726,726,726,726,0
|
|
20240305,162600,57102094,726,726,726,726,0
|
|
20240305,162500,57102094,726,726,726,726,0
|
|
20240305,162400,57102094,726,726,726,726,0
|
|
20240305,162300,57102094,726,726,726,726,0
|
|
20240305,162200,57102094,726,726,726,726,0
|
|
20240305,162100,57102094,726,726,726,726,0
|
|
20240305,162000,57102094,726,726,726,726,0
|
|
20240305,161900,57102094,726,726,726,726,0
|
|
20240305,161800,57102094,726,726,726,726,0
|
|
20240305,161700,57102094,726,726,726,726,0
|
|
20240305,161600,57102094,726,726,726,726,0
|
|
20240305,161500,57102094,726,726,726,726,0
|
|
20240305,161400,57102094,726,726,726,726,0
|
|
20240305,161300,57102094,726,726,726,726,0
|
|
20240305,161200,57102094,726,726,726,726,0
|
|
20240305,161100,57102094,726,726,726,726,0
|
|
20240305,161000,57102094,726,726,726,726,0
|
|
20240305,160900,57102094,726,726,726,726,0
|
|
20240305,160800,57102094,726,726,726,726,0
|
|
20240305,160700,57102094,726,726,726,726,0
|
|
20240305,160600,57102094,726,726,726,726,0
|
|
20240305,160500,57102094,726,726,726,726,0
|
|
20240305,160400,57102094,726,726,726,726,0
|
|
20240305,160300,57102094,726,726,726,726,0
|
|
20240305,160200,57102094,726,726,726,726,0
|
|
20240305,160100,57102094,726,726,726,726,0
|
|
20240305,160000,57102094,726,726,726,726,2855
|
|
20240305,155900,57102094,726,726,726,726,0
|
|
20240305,155800,57102094,726,726,726,726,0
|
|
20240305,155700,57102094,726,726,726,726,0
|
|
20240305,155600,57102094,726,726,726,726,0
|
|
20240305,155500,57102094,726,726,726,726,0
|
|
20240305,155400,57102094,726,726,726,726,0
|
|
20240305,155300,57102094,726,726,726,726,0
|
|
20240305,155200,57102094,726,726,726,726,0
|
|
20240305,155100,57102094,726,726,726,726,0
|
|
20240305,155000,57102094,726,726,726,726,0
|
|
20240305,154900,57102094,726,726,726,726,0
|
|
20240305,154800,57102094,726,726,726,726,0
|
|
20240305,154700,57102094,726,726,726,726,0
|
|
20240305,154600,57102094,726,726,726,726,0
|
|
20240305,154500,57102094,726,726,726,726,0
|
|
20240305,154400,57102094,726,726,726,726,0
|
|
20240305,154300,57102094,726,726,726,726,0
|
|
20240305,154200,57102094,726,726,726,726,0
|
|
20240305,154100,57102094,726,726,726,726,0
|
|
20240305,154000,57102094,726,726,726,726,0
|
|
20240305,153900,57102094,726,726,726,726,0
|
|
20240305,153800,57102094,726,726,726,726,0
|
|
20240305,153700,57102094,726,726,726,726,0
|
|
20240305,153600,57102094,726,726,726,726,0
|
|
20240305,153500,57102094,726,726,726,726,0
|
|
20240305,153400,57102094,726,726,726,726,0
|
|
20240305,153300,57102094,726,726,726,726,0
|
|
20240305,153200,57102094,726,726,726,726,0
|
|
20240305,153100,57102094,726,726,726,726,0
|
|
20240305,153000,57102094,726,726,726,726,5710
|
|
20240305,152900,55029364,726,726,726,726,0
|
|
20240305,152800,55029364,726,726,726,726,0
|
|
20240305,152700,55029364,726,726,726,726,0
|
|
20240305,152600,55029364,726,726,726,726,0
|
|
20240305,152500,55029364,726,726,726,726,0
|
|
20240305,152400,55029364,726,726,726,726,0
|
|
20240305,152300,55029364,726,726,726,726,0
|
|
20240305,152200,55029364,726,726,726,726,0
|
|
20240305,152100,55029364,726,726,726,726,0
|
|
20240305,152000,55029364,726,726,726,726,0
|
|
20240305,151900,55029364,726,719,726,719,6837
|
|
20240305,151800,50094288,719,715,719,715,3656
|
|
20240305,151700,47467433,718,715,718,715,11
|
|
20240305,151600,47459565,714,715,715,714,17
|
|
20240305,151500,47447417,715,715,715,715,271
|
|
20240305,151400,47253652,718,718,718,718,10
|
|
20240305,151300,47246472,718,718,718,718,0
|
|
20240305,151200,47246472,718,718,718,718,0
|
|
20240305,151100,47246472,718,718,718,718,0
|
|
20240305,151000,47246472,718,718,718,718,0
|
|
20240305,150900,47246472,718,718,718,718,0
|
|
20240305,150800,47246472,718,718,718,718,0
|
|
20240305,150700,47246472,718,718,718,718,0
|
|
20240305,150600,47246472,718,718,718,718,0
|
|
20240305,150500,47246472,718,718,718,718,0
|
|
20240305,150400,47246472,718,718,718,718,0
|
|
20240305,150300,47246472,718,718,718,718,30
|
|
20240305,150200,47224932,718,717,718,717,3000
|
|
20240305,150100,45073817,717,717,717,717,0
|
|
20240305,150000,45073817,717,717,717,717,0
|
|
20240305,145900,45073817,717,717,717,717,5
|
|
20240305,145800,45070232,717,717,717,717,116
|
|
20240305,145700,44987060,717,717,717,717,0
|
|
20240305,145600,44987060,717,717,717,717,25
|
|
20240305,145500,44969135,714,714,714,714,1
|
|
20240305,145400,44968421,717,717,717,717,50
|
|
20240305,145300,44932571,717,717,717,714,16
|
|
20240305,145200,44921105,714,714,714,714,12
|
|
20240305,145100,44912537,717,717,717,717,30
|
|
20240305,145000,44891027,718,718,718,718,0
|
|
20240305,144900,44891027,718,714,718,714,26
|
|
20240305,144800,44872429,714,714,714,714,2
|
|
20240305,144700,44871001,714,714,714,714,63
|
|
20240305,144600,44826019,714,714,714,714,0
|
|
20240305,144500,44826019,714,714,714,714,0
|
|
20240305,144400,44826019,714,714,714,714,57
|
|
20240305,144300,44785321,716,716,716,716,0
|
|
20240305,144200,44785321,716,716,716,716,1
|
|
20240305,144100,44784605,715,715,715,715,0
|
|
20240305,144000,44784605,715,715,715,715,0
|
|
20240305,143900,44784605,715,715,715,715,18
|
|
20240305,143800,44771735,715,716,716,715,23
|
|
20240305,143700,44755272,716,717,717,716,28
|
|
20240305,143600,44735220,717,717,717,717,2
|
|
20240305,143500,44733786,717,717,717,717,0
|
|
20240305,143400,44733786,717,715,717,715,12
|
|
20240305,143300,44725202,715,715,717,715,52
|
|
20240305,143200,44688018,715,715,717,715,61
|
|
20240305,143100,44644401,715,717,717,715,92
|
|
20240305,143000,44578577,717,717,717,717,0
|
|
20240305,142900,44578577,717,717,717,717,0
|
|
20240305,142800,44578577,717,717,717,717,116
|
|
20240305,142700,44495405,717,717,717,717,0
|
|
20240305,142600,44495405,717,717,717,717,20
|
|
20240305,142500,44481065,717,717,717,717,20
|
|
20240305,142400,44466725,717,717,717,717,0
|
|
20240305,142300,44466725,717,717,717,717,6
|
|
20240305,142200,44462423,715,715,715,715,0
|
|
20240305,142100,44462423,715,715,715,715,2
|
|
20240305,142000,44460993,713,713,713,713,0
|
|
20240305,141900,44460993,713,713,713,713,0
|
|
20240305,141800,44460993,713,713,713,713,6
|
|
20240305,141700,44456715,717,717,717,717,0
|
|
20240305,141600,44456715,717,717,717,717,0
|
|
20240305,141500,44456715,717,717,717,717,0
|
|
20240305,141400,44456715,717,717,717,717,0
|
|
20240305,141300,44456715,717,717,717,717,0
|
|
20240305,141200,44456715,717,717,717,717,0
|
|
20240305,141100,44456715,717,717,717,717,0
|
|
20240305,141000,44456715,717,717,717,717,0
|
|
20240305,140900,44456715,717,717,717,717,0
|
|
20240305,140800,44456715,717,717,717,717,0
|
|
20240305,140700,44456715,717,717,717,717,0
|
|
20240305,140600,44456715,717,717,717,717,0
|
|
20240305,140500,44456715,717,717,717,717,0
|
|
20240305,140400,44456715,717,717,717,717,20
|
|
20240305,140300,44442375,717,717,717,717,1
|
|
20240305,140200,44441658,715,715,715,715,30
|
|
20240305,140100,44420208,717,717,717,717,0
|
|
20240305,140000,44420208,717,715,717,715,101
|
|
20240305,135900,44347991,717,717,717,717,0
|
|
20240305,135800,44347991,717,717,717,717,116
|
|
20240305,135700,44264819,717,717,717,717,0
|
|
20240305,135600,44264819,717,717,717,717,0
|
|
20240305,135500,44264819,717,717,717,713,502
|
|
20240305,135400,43906885,713,713,713,713,6
|
|
20240305,135300,43902607,718,718,718,718,0
|
|
20240305,135200,43902607,718,718,718,718,1
|
|
20240305,135100,43901889,713,716,718,713,12027
|
|
20240305,135000,35323230,718,718,718,718,0
|
|
20240305,134900,35323230,718,718,718,718,0
|
|
20240305,134800,35323230,718,718,718,718,0
|
|
20240305,134700,35323230,718,718,718,718,0
|
|
20240305,134600,35323230,718,718,718,718,0
|
|
20240305,134500,35323230,718,718,718,718,200
|
|
20240305,134400,35179630,718,718,718,718,1
|
|
20240305,134300,35178912,718,718,718,718,0
|
|
20240305,134200,35178912,718,718,718,718,0
|
|
20240305,134100,35178912,718,718,718,718,0
|
|
20240305,134000,35178912,718,718,718,718,0
|
|
20240305,133900,35178912,718,718,718,718,0
|
|
20240305,133800,35178912,718,718,718,718,0
|
|
20240305,133700,35178912,718,718,718,718,0
|
|
20240305,133600,35178912,718,716,718,716,7
|
|
20240305,133500,35173888,718,718,718,718,0
|
|
20240305,133400,35173888,718,718,718,718,0
|
|
20240305,133300,35173888,718,718,718,718,0
|
|
20240305,133200,35173888,718,718,718,718,0
|
|
20240305,133100,35173888,718,718,718,718,1
|
|
20240305,133000,35173170,718,718,718,718,0
|
|
20240305,132900,35173170,718,718,718,718,0
|
|
20240305,132800,35173170,718,718,718,718,0
|
|
20240305,132700,35173170,718,718,718,718,5
|
|
20240305,132600,35169580,718,718,718,718,0
|
|
20240305,132500,35169580,718,718,718,718,0
|
|
20240305,132400,35169580,718,718,718,718,0
|
|
20240305,132300,35169580,718,718,718,718,2688
|
|
20240305,132200,33239596,718,718,718,718,100
|
|
20240305,132100,33167796,718,718,718,718,0
|
|
20240305,132000,33167796,718,718,718,718,0
|
|
20240305,131900,33167796,718,718,718,718,0
|
|
20240305,131800,33167796,718,718,718,718,5
|
|
20240305,131700,33164206,718,718,718,718,0
|
|
20240305,131600,33164206,718,718,718,718,131
|
|
20240305,131500,33070148,718,718,718,718,0
|
|
20240305,131400,33070148,718,718,718,718,31
|
|
20240305,131300,33047890,718,718,718,718,0
|
|
20240305,131200,33047890,718,718,718,718,0
|
|
20240305,131100,33047890,718,718,718,718,0
|
|
20240305,131000,33047890,718,718,718,718,0
|
|
20240305,130900,33047890,718,718,718,718,0
|
|
20240305,130800,33047890,718,718,718,718,1
|
|
20240305,130700,33047172,716,716,716,716,0
|
|
20240305,130600,33047172,716,716,716,716,0
|
|
20240305,130500,33047172,716,716,716,716,0
|
|
20240305,130400,33047172,716,716,716,716,1
|
|
20240305,130300,33046456,716,716,716,716,0
|
|
20240305,130200,33046456,716,716,716,716,0
|
|
20240305,130100,33046456,716,716,716,716,914
|
|
20240305,130000,32392032,717,717,717,717,0
|
|
20240305,125900,32392032,717,717,717,717,486
|
|
20240305,125800,32043570,718,718,718,718,0
|
|
20240305,125700,32043570,718,718,718,718,0
|
|
20240305,125600,32043570,718,718,718,718,0
|
|
20240305,125500,32043570,718,718,718,718,0
|
|
20240305,125400,32043570,718,718,718,718,0
|
|
20240305,125300,32043570,718,718,718,718,1
|
|
20240305,125200,32042852,716,716,716,716,0
|
|
20240305,125100,32042852,716,716,716,716,0
|
|
20240305,125000,32042852,716,716,716,716,0
|
|
20240305,124900,32042852,716,716,716,716,500
|
|
20240305,124800,31684852,716,716,716,716,0
|
|
20240305,124700,31684852,716,716,716,716,1
|
|
20240305,124600,31684136,718,718,718,718,0
|
|
20240305,124500,31684136,718,718,718,718,10
|
|
20240305,124400,31676956,718,718,718,718,0
|
|
20240305,124300,31676956,718,718,718,718,0
|
|
20240305,124200,31676956,718,718,718,718,0
|
|
20240305,124100,31676956,718,718,718,718,0
|
|
20240305,124000,31676956,718,718,718,718,0
|
|
20240305,123900,31676956,718,718,718,718,0
|
|
20240305,123800,31676956,718,718,718,718,0
|
|
20240305,123700,31676956,718,718,718,718,0
|
|
20240305,123600,31676956,718,718,718,718,0
|
|
20240305,123500,31676956,718,718,718,718,0
|
|
20240305,123400,31676956,718,718,718,718,6
|
|
20240305,123300,31672648,718,718,718,718,0
|
|
20240305,123200,31672648,718,718,718,718,0
|
|
20240305,123100,31672648,718,716,718,716,423
|
|
20240305,123000,31369778,716,716,716,716,0
|
|
20240305,122900,31369778,716,716,716,716,2
|
|
20240305,122800,31368346,715,715,715,715,0
|
|
20240305,122700,31368346,715,715,715,715,0
|
|
20240305,122600,31368346,715,715,715,715,500
|
|
20240305,122500,31010846,716,716,716,716,105
|
|
20240305,122400,30935666,716,716,716,716,0
|
|
20240305,122300,30935666,716,716,716,716,10
|
|
20240305,122200,30928506,716,716,716,716,0
|
|
20240305,122100,30928506,716,716,716,716,0
|
|
20240305,122000,30928506,716,716,716,716,10
|
|
20240305,121900,30921346,716,716,716,716,1
|
|
20240305,121800,30920630,715,715,715,715,0
|
|
20240305,121700,30920630,715,715,715,715,0
|
|
20240305,121600,30920630,715,715,715,715,0
|
|
20240305,121500,30920630,715,715,715,715,0
|
|
20240305,121400,30920630,715,715,715,715,0
|
|
20240305,121300,30920630,715,715,715,715,0
|
|
20240305,121200,30920630,715,715,715,715,0
|
|
20240305,121100,30920630,715,715,715,715,0
|
|
20240305,121000,30920630,715,716,716,715,118
|
|
20240305,120900,30836150,719,719,719,719,0
|
|
20240305,120800,30836150,719,719,719,719,0
|
|
20240305,120700,30836150,719,719,719,719,0
|
|
20240305,120600,30836150,719,719,719,719,0
|
|
20240305,120500,30836150,719,719,719,719,0
|
|
20240305,120400,30836150,719,719,719,719,0
|
|
20240305,120300,30836150,719,719,719,719,0
|
|
20240305,120200,30836150,719,719,719,719,0
|
|
20240305,120100,30836150,719,719,719,719,0
|
|
20240305,120000,30836150,719,719,719,719,5
|
|
20240305,115900,30832555,719,719,719,719,0
|
|
20240305,115800,30832555,719,719,719,719,0
|
|
20240305,115700,30832555,719,719,719,719,0
|
|
20240305,115600,30832555,719,719,719,719,0
|
|
20240305,115500,30832555,719,719,719,719,0
|
|
20240305,115400,30832555,719,719,719,719,0
|
|
20240305,115300,30832555,719,719,719,719,0
|
|
20240305,115200,30832555,719,719,719,719,0
|
|
20240305,115100,30832555,719,719,719,719,0
|
|
20240305,115000,30832555,719,716,719,715,31
|
|
20240305,114900,30810357,716,716,716,716,0
|
|
20240305,114800,30810357,716,716,716,716,0
|
|
20240305,114700,30810357,716,716,716,716,0
|
|
20240305,114600,30810357,716,717,717,716,3000
|
|
20240305,114500,28662327,717,719,719,717,512
|
|
20240305,114400,28295199,719,719,719,719,0
|
|
20240305,114300,28295199,719,719,719,719,0
|
|
20240305,114200,28295199,719,719,719,719,0
|
|
20240305,114100,28295199,719,719,719,719,0
|
|
20240305,114000,28295199,719,719,719,719,2
|
|
20240305,113900,28293761,719,719,719,719,0
|
|
20240305,113800,28293761,719,719,719,719,13
|
|
20240305,113700,28284414,719,719,719,719,0
|
|
20240305,113600,28284414,719,719,719,719,0
|
|
20240305,113500,28284414,719,719,719,719,0
|
|
20240305,113400,28284414,719,719,719,719,0
|
|
20240305,113300,28284414,719,719,719,719,0
|
|
20240305,113200,28284414,719,719,719,719,0
|
|
20240305,113100,28284414,719,719,719,719,0
|
|
20240305,113000,28284414,719,719,719,719,0
|
|
20240305,112900,28284414,719,719,719,719,0
|
|
20240305,112800,28284414,719,719,719,719,0
|
|
20240305,112700,28284414,719,719,719,719,0
|
|
20240305,112600,28284414,719,719,719,719,23
|
|
20240305,112500,28267877,719,719,719,719,0
|
|
20240305,112400,28267877,719,719,719,719,4
|
|
20240305,112300,28265001,719,719,719,719,1
|
|
20240305,112200,28264282,717,717,717,717,0
|
|
20240305,112100,28264282,717,717,717,717,801
|
|
20240305,112000,27689965,719,719,719,719,0
|
|
20240305,111900,27689965,719,719,719,719,0
|
|
20240305,111800,27689965,719,719,719,719,0
|
|
20240305,111700,27689965,719,719,719,719,0
|
|
20240305,111600,27689965,719,719,719,719,0
|
|
20240305,111500,27689965,719,718,719,718,8
|
|
20240305,111400,27684220,719,719,719,719,0
|
|
20240305,111300,27684220,719,718,719,718,13
|
|
20240305,111200,27674884,719,719,719,719,0
|
|
20240305,111100,27674884,719,719,719,719,0
|
|
20240305,111000,27674884,719,719,719,719,43
|
|
20240305,110900,27643967,719,719,719,719,0
|
|
20240305,110800,27643967,719,719,719,719,0
|
|
20240305,110700,27643967,719,719,719,719,0
|
|
20240305,110600,27643967,719,719,719,719,0
|
|
20240305,110500,27643967,719,719,719,719,0
|
|
20240305,110400,27643967,719,719,719,719,0
|
|
20240305,110300,27643967,719,719,719,719,0
|
|
20240305,110200,27643967,719,719,719,719,1
|
|
20240305,110100,27643248,717,717,717,717,0
|
|
20240305,110000,27643248,717,718,718,717,504
|
|
20240305,105900,27281380,719,719,719,719,0
|
|
20240305,105800,27281380,719,719,719,719,0
|
|
20240305,105700,27281380,719,717,719,717,217
|
|
20240305,105600,27125789,716,717,717,716,35
|
|
20240305,105500,27100695,716,716,716,716,0
|
|
20240305,105400,27100695,716,716,716,716,0
|
|
20240305,105300,27100695,716,716,716,716,0
|
|
20240305,105200,27100695,716,716,716,716,25
|
|
20240305,105100,27082795,716,716,716,716,101
|
|
20240305,105000,27010479,716,716,716,716,367
|
|
20240305,104900,26747707,716,716,716,716,605
|
|
20240305,104800,26314527,717,717,717,717,0
|
|
20240305,104700,26314527,717,717,717,717,0
|
|
20240305,104600,26314527,717,717,717,717,0
|
|
20240305,104500,26314527,717,717,717,717,80
|
|
20240305,104400,26257167,717,717,717,717,0
|
|
20240305,104300,26257167,717,717,717,717,550
|
|
20240305,104200,25862817,718,718,718,718,0
|
|
20240305,104100,25862817,718,718,718,718,0
|
|
20240305,104000,25862817,718,718,718,718,0
|
|
20240305,103900,25862817,718,718,718,718,0
|
|
20240305,103800,25862817,718,718,718,718,10
|
|
20240305,103700,25855637,718,718,718,718,20
|
|
20240305,103600,25841277,718,718,718,718,2
|
|
20240305,103500,25839841,718,718,718,718,0
|
|
20240305,103400,25839841,718,718,718,718,45
|
|
20240305,103300,25807531,719,719,719,719,0
|
|
20240305,103200,25807531,719,719,719,719,0
|
|
20240305,103100,25807531,719,719,719,719,0
|
|
20240305,103000,25807531,719,719,719,719,12
|
|
20240305,102900,25798903,719,719,719,719,0
|
|
20240305,102800,25798903,719,719,719,719,0
|
|
20240305,102700,25798903,719,719,719,719,18
|
|
20240305,102600,25785961,719,719,719,719,1
|
|
20240305,102500,25785242,718,718,718,718,1
|
|
20240305,102400,25784524,718,718,718,718,1
|
|
20240305,102300,25783806,716,716,716,716,0
|
|
20240305,102200,25783806,716,716,716,716,2117
|
|
20240305,102100,24268034,719,719,719,719,0
|
|
20240305,102000,24268034,719,719,719,719,0
|
|
20240305,101900,24268034,719,719,719,719,0
|
|
20240305,101800,24268034,719,717,719,716,2147
|
|
20240305,101700,22730582,719,719,719,719,0
|
|
20240305,101600,22730582,719,717,719,717,2
|
|
20240305,101500,22729146,719,719,719,719,0
|
|
20240305,101400,22729146,719,719,719,719,0
|
|
20240305,101300,22729146,719,719,719,719,0
|
|
20240305,101200,22729146,719,718,719,718,1001
|
|
20240305,101100,22009723,718,718,718,718,0
|
|
20240305,101000,22009723,718,718,718,718,0
|
|
20240305,100900,22009723,718,718,718,718,0
|
|
20240305,100800,22009723,718,718,718,718,5
|
|
20240305,100700,22006133,718,718,718,718,0
|
|
20240305,100600,22006133,718,718,718,718,0
|
|
20240305,100500,22006133,718,718,718,718,0
|
|
20240305,100400,22006133,718,718,718,718,0
|
|
20240305,100300,22006133,718,718,718,718,448
|
|
20240305,100200,21684469,718,718,718,718,0
|
|
20240305,100100,21684469,718,718,718,718,0
|
|
20240305,100000,21684469,718,718,718,718,1
|
|
20240305,095900,21683751,717,717,717,717,32
|
|
20240305,095800,21660807,718,718,718,718,140
|
|
20240305,095700,21560287,718,718,718,718,0
|
|
20240305,095600,21560287,718,718,718,718,0
|
|
20240305,095500,21560287,718,716,718,716,1401
|
|
20240305,095400,20557169,718,718,718,718,1
|
|
20240305,095300,20556451,717,717,717,717,1777
|
|
20240305,095200,19282342,717,717,717,716,2519
|
|
20240305,095100,17476237,716,716,716,716,15
|
|
20240305,095000,17465497,717,717,717,717,0
|
|
20240305,094900,17465497,717,716,717,716,2
|
|
20240305,094800,17464064,716,716,717,716,10
|
|
20240305,094700,17456903,716,716,716,716,18
|
|
20240305,094600,17444015,717,716,717,716,219
|
|
20240305,094500,17287210,716,716,716,716,286
|
|
20240305,094400,17082434,716,716,716,716,0
|
|
20240305,094300,17082434,716,716,716,716,0
|
|
20240305,094200,17082434,716,716,716,716,0
|
|
20240305,094100,17082434,716,716,716,716,1
|
|
20240305,094000,17081718,716,716,716,716,0
|
|
20240305,093900,17081718,716,716,716,716,0
|
|
20240305,093800,17081718,716,716,716,714,16
|
|
20240305,093700,17070265,716,716,716,716,0
|
|
20240305,093600,17070265,716,716,716,716,19
|
|
20240305,093500,17056661,716,716,716,716,2
|
|
20240305,093400,17055229,716,716,716,716,0
|
|
20240305,093300,17055229,716,716,716,716,7
|
|
20240305,093200,17050217,716,716,716,716,14
|
|
20240305,093100,17040193,712,712,712,712,4136
|
|
20240305,093000,14095361,712,712,712,712,10
|
|
20240305,092900,14088241,712,712,712,712,132
|
|
20240305,092800,13994257,712,716,716,712,8993
|
|
20240305,092700,7587563,716,715,716,715,4
|
|
20240305,092600,7584700,716,715,716,715,15
|
|
20240305,092500,7573974,715,715,716,715,294
|
|
20240305,092400,7363665,715,715,715,715,0
|
|
20240305,092300,7363665,715,715,715,715,0
|
|
20240305,092200,7363665,715,715,715,715,5
|
|
20240305,092100,7360090,715,713,715,713,11
|
|
20240305,092000,7352245,716,716,716,716,143
|
|
20240305,091900,7249857,716,716,716,716,1
|
|
20240305,091800,7249141,716,716,716,716,0
|
|
20240305,091700,7249141,716,716,716,716,0
|
|
20240305,091600,7249141,716,716,716,716,0
|
|
20240305,091500,7249141,716,716,716,716,1
|
|
20240305,091400,7248425,716,716,716,716,1
|
|
20240305,091300,7247709,712,712,712,712,0
|
|
20240305,091200,7247709,712,713,713,712,2231
|
|
20240305,091100,5659215,713,713,713,713,0
|
|
20240305,091000,5659215,713,715,715,713,613
|
|
20240305,090900,5221930,716,715,716,715,800
|
|
20240305,090800,4649132,716,716,716,716,0
|
|
20240305,090700,4649132,716,716,716,716,70
|
|
20240305,090600,4599012,718,714,718,714,641
|
|
20240305,090500,4141334,713,713,713,713,8
|
|
20240305,090400,4135630,711,717,717,711,2338
|
|
20240305,090300,2468082,718,716,718,716,199
|
|
20240305,090200,2325497,715,715,715,715,104
|
|
20240305,090100,2251137,715,714,715,714,139
|
|
20240305,090000,2151850,714,711,714,710,3026
|