607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,190400,81497299,1013,1013,1013,1013,1000
|
|
20240319,190300,81497299,1013,1013,1013,1013,0
|
|
20240319,190200,81497299,1013,1013,1013,1013,0
|
|
20240319,190100,81497299,1013,1013,1013,1013,0
|
|
20240319,190000,81497299,1013,1013,1013,1013,0
|
|
20240319,185900,81497299,1013,1013,1013,1013,0
|
|
20240319,185800,81497299,1013,1013,1013,1013,0
|
|
20240319,185700,81497299,1013,1013,1013,1013,0
|
|
20240319,185600,81497299,1013,1013,1013,1013,0
|
|
20240319,185500,81497299,1013,1013,1013,1013,0
|
|
20240319,185400,81497299,1013,1013,1013,1013,0
|
|
20240319,185300,81497299,1013,1013,1013,1013,0
|
|
20240319,185200,81497299,1013,1013,1013,1013,0
|
|
20240319,185100,81497299,1013,1013,1013,1013,0
|
|
20240319,185000,81497299,1013,1013,1013,1013,0
|
|
20240319,184900,81497299,1013,1013,1013,1013,0
|
|
20240319,184800,81497299,1013,1013,1013,1013,0
|
|
20240319,184700,81497299,1013,1013,1013,1013,0
|
|
20240319,184600,81497299,1013,1013,1013,1013,0
|
|
20240319,184500,81497299,1013,1013,1013,1013,0
|
|
20240319,184400,81497299,1013,1013,1013,1013,0
|
|
20240319,184300,81497299,1013,1013,1013,1013,0
|
|
20240319,184200,81497299,1013,1013,1013,1013,0
|
|
20240319,184100,81497299,1013,1013,1013,1013,0
|
|
20240319,184000,81497299,1013,1013,1013,1013,0
|
|
20240319,183900,81497299,1013,1013,1013,1013,0
|
|
20240319,183800,81497299,1013,1013,1013,1013,0
|
|
20240319,183700,81497299,1013,1013,1013,1013,0
|
|
20240319,183600,81497299,1013,1013,1013,1013,0
|
|
20240319,183500,81497299,1013,1013,1013,1013,0
|
|
20240319,183400,81497299,1013,1013,1013,1013,1000
|
|
20240319,183300,81497299,1013,1013,1013,1013,0
|
|
20240319,183200,81497299,1013,1013,1013,1013,0
|
|
20240319,183100,81497299,1013,1013,1013,1013,0
|
|
20240319,183000,81497299,1013,1013,1013,1013,0
|
|
20240319,182900,81497299,1013,1013,1013,1013,0
|
|
20240319,182800,81497299,1013,1013,1013,1013,0
|
|
20240319,182700,81497299,1013,1013,1013,1013,0
|
|
20240319,182600,81497299,1013,1013,1013,1013,0
|
|
20240319,182500,81497299,1013,1013,1013,1013,0
|
|
20240319,182400,81497299,1013,1013,1013,1013,0
|
|
20240319,182300,81497299,1013,1013,1013,1013,0
|
|
20240319,182200,81497299,1013,1013,1013,1013,0
|
|
20240319,182100,81497299,1013,1013,1013,1013,0
|
|
20240319,182000,81497299,1013,1013,1013,1013,0
|
|
20240319,181900,81497299,1013,1013,1013,1013,0
|
|
20240319,181800,81497299,1013,1013,1013,1013,0
|
|
20240319,181700,81497299,1013,1013,1013,1013,0
|
|
20240319,181600,81497299,1013,1013,1013,1013,0
|
|
20240319,181500,81497299,1013,1013,1013,1013,0
|
|
20240319,181400,81497299,1013,1013,1013,1013,0
|
|
20240319,181300,81497299,1013,1013,1013,1013,0
|
|
20240319,181200,81497299,1013,1013,1013,1013,0
|
|
20240319,181100,81497299,1013,1013,1013,1013,0
|
|
20240319,181000,81497299,1013,1013,1013,1013,0
|
|
20240319,180900,81497299,1013,1013,1013,1013,0
|
|
20240319,180800,81497299,1013,1013,1013,1013,0
|
|
20240319,180700,81497299,1013,1013,1013,1013,0
|
|
20240319,180600,81497299,1013,1013,1013,1013,0
|
|
20240319,180500,81497299,1013,1013,1013,1013,0
|
|
20240319,180400,81497299,1013,1013,1013,1013,1000
|
|
20240319,180300,81497299,1013,1013,1013,1013,0
|
|
20240319,180200,81497299,1013,1013,1013,1013,0
|
|
20240319,180100,81497299,1013,1013,1013,1013,0
|
|
20240319,180000,81497299,1013,1013,1013,1013,0
|
|
20240319,175900,81497299,1013,1013,1013,1013,0
|
|
20240319,175800,81497299,1013,1013,1013,1013,0
|
|
20240319,175700,81497299,1013,1013,1013,1013,0
|
|
20240319,175600,81497299,1013,1013,1013,1013,0
|
|
20240319,175500,81497299,1013,1013,1013,1013,0
|
|
20240319,175400,81497299,1013,1013,1013,1013,0
|
|
20240319,175300,81497299,1013,1013,1013,1013,0
|
|
20240319,175200,81497299,1013,1013,1013,1013,0
|
|
20240319,175100,81497299,1013,1013,1013,1013,0
|
|
20240319,175000,81497299,1013,1013,1013,1013,0
|
|
20240319,174900,81497299,1013,1013,1013,1013,0
|
|
20240319,174800,81497299,1013,1013,1013,1013,0
|
|
20240319,174700,81497299,1013,1013,1013,1013,0
|
|
20240319,174600,81497299,1013,1013,1013,1013,0
|
|
20240319,174500,81497299,1013,1013,1013,1013,0
|
|
20240319,174400,81497299,1013,1013,1013,1013,0
|
|
20240319,174300,81497299,1013,1013,1013,1013,0
|
|
20240319,174200,81497299,1013,1013,1013,1013,0
|
|
20240319,174100,81497299,1013,1013,1013,1013,0
|
|
20240319,174000,81497299,1013,1013,1013,1013,0
|
|
20240319,173900,81497299,1013,1013,1013,1013,0
|
|
20240319,173800,81497299,1013,1013,1013,1013,0
|
|
20240319,173700,81497299,1013,1013,1013,1013,0
|
|
20240319,173600,81497299,1013,1013,1013,1013,0
|
|
20240319,173500,81497299,1013,1013,1013,1013,0
|
|
20240319,173400,81497299,1013,1013,1013,1013,1000
|
|
20240319,173300,81497299,1013,1013,1013,1013,0
|
|
20240319,173200,81497299,1013,1013,1013,1013,0
|
|
20240319,173100,81497299,1013,1013,1013,1013,0
|
|
20240319,173000,81497299,1013,1013,1013,1013,0
|
|
20240319,172900,81497299,1013,1013,1013,1013,0
|
|
20240319,172800,81497299,1013,1013,1013,1013,0
|
|
20240319,172700,81497299,1013,1013,1013,1013,0
|
|
20240319,172600,81497299,1013,1013,1013,1013,0
|
|
20240319,172500,81497299,1013,1013,1013,1013,0
|
|
20240319,172400,81497299,1013,1013,1013,1013,0
|
|
20240319,172300,81497299,1013,1013,1013,1013,0
|
|
20240319,172200,81497299,1013,1013,1013,1013,0
|
|
20240319,172100,81497299,1013,1013,1013,1013,0
|
|
20240319,172000,81497299,1013,1013,1013,1013,0
|
|
20240319,171900,81497299,1013,1013,1013,1013,0
|
|
20240319,171800,81497299,1013,1013,1013,1013,0
|
|
20240319,171700,81497299,1013,1013,1013,1013,0
|
|
20240319,171600,81497299,1013,1013,1013,1013,0
|
|
20240319,171500,81497299,1013,1013,1013,1013,0
|
|
20240319,171400,81497299,1013,1013,1013,1013,0
|
|
20240319,171300,81497299,1013,1013,1013,1013,0
|
|
20240319,171200,81497299,1013,1013,1013,1013,0
|
|
20240319,171100,81497299,1013,1013,1013,1013,0
|
|
20240319,171000,81497299,1013,1013,1013,1013,0
|
|
20240319,170900,81497299,1013,1013,1013,1013,0
|
|
20240319,170800,81497299,1013,1013,1013,1013,0
|
|
20240319,170700,81497299,1013,1013,1013,1013,0
|
|
20240319,170600,81497299,1013,1013,1013,1013,0
|
|
20240319,170500,81497299,1013,1013,1013,1013,0
|
|
20240319,170400,81497299,1013,1013,1013,1013,1000
|
|
20240319,170300,81497299,1013,1013,1013,1013,0
|
|
20240319,170200,81497299,1013,1013,1013,1013,0
|
|
20240319,170100,81497299,1013,1013,1013,1013,0
|
|
20240319,170000,81497299,1013,1013,1013,1013,0
|
|
20240319,165900,81497299,1013,1013,1013,1013,0
|
|
20240319,165800,81497299,1013,1013,1013,1013,0
|
|
20240319,165700,81497299,1013,1013,1013,1013,0
|
|
20240319,165600,81497299,1013,1013,1013,1013,0
|
|
20240319,165500,81497299,1013,1013,1013,1013,0
|
|
20240319,165400,81497299,1013,1013,1013,1013,0
|
|
20240319,165300,81497299,1013,1013,1013,1013,0
|
|
20240319,165200,81497299,1013,1013,1013,1013,0
|
|
20240319,165100,81497299,1013,1013,1013,1013,0
|
|
20240319,165000,81497299,1013,1013,1013,1013,0
|
|
20240319,164900,81497299,1013,1013,1013,1013,0
|
|
20240319,164800,81497299,1013,1013,1013,1013,0
|
|
20240319,164700,81497299,1013,1013,1013,1013,0
|
|
20240319,164600,81497299,1013,1013,1013,1013,0
|
|
20240319,164500,81497299,1013,1013,1013,1013,0
|
|
20240319,164400,81497299,1013,1013,1013,1013,0
|
|
20240319,164300,81497299,1013,1013,1013,1013,0
|
|
20240319,164200,81497299,1013,1013,1013,1013,0
|
|
20240319,164100,81497299,1013,1013,1013,1013,0
|
|
20240319,164000,81497299,1013,1013,1013,1013,0
|
|
20240319,163900,81497299,1013,1013,1013,1013,0
|
|
20240319,163800,81497299,1013,1013,1013,1013,0
|
|
20240319,163700,81497299,1013,1013,1013,1013,0
|
|
20240319,163600,81497299,1013,1013,1013,1013,0
|
|
20240319,163500,81497299,1013,1013,1013,1013,0
|
|
20240319,163400,81497299,1013,1013,1013,1013,1000
|
|
20240319,163300,81497299,1013,1013,1013,1013,0
|
|
20240319,163200,81497299,1013,1013,1013,1013,0
|
|
20240319,163100,81497299,1013,1013,1013,1013,0
|
|
20240319,163000,81497299,1013,1013,1013,1013,0
|
|
20240319,162900,81497299,1013,1013,1013,1013,0
|
|
20240319,162800,81497299,1013,1013,1013,1013,0
|
|
20240319,162700,81497299,1013,1013,1013,1013,0
|
|
20240319,162600,81497299,1013,1013,1013,1013,0
|
|
20240319,162500,81497299,1013,1013,1013,1013,0
|
|
20240319,162400,81497299,1013,1013,1013,1013,0
|
|
20240319,162300,81497299,1013,1013,1013,1013,0
|
|
20240319,162200,81497299,1013,1013,1013,1013,0
|
|
20240319,162100,81497299,1013,1013,1013,1013,0
|
|
20240319,162000,81497299,1013,1013,1013,1013,0
|
|
20240319,161900,81497299,1013,1013,1013,1013,0
|
|
20240319,161800,81497299,1013,1013,1013,1013,0
|
|
20240319,161700,81497299,1013,1013,1013,1013,0
|
|
20240319,161600,81497299,1013,1013,1013,1013,0
|
|
20240319,161500,81497299,1013,1013,1013,1013,0
|
|
20240319,161400,81497299,1013,1013,1013,1013,0
|
|
20240319,161300,81497299,1013,1013,1013,1013,0
|
|
20240319,161200,81497299,1013,1013,1013,1013,0
|
|
20240319,161100,81497299,1013,1013,1013,1013,0
|
|
20240319,161000,81497299,1013,1013,1013,1013,0
|
|
20240319,160900,81497299,1013,1013,1013,1013,0
|
|
20240319,160800,81497299,1013,1013,1013,1013,0
|
|
20240319,160700,81497299,1013,1013,1013,1013,0
|
|
20240319,160600,81497299,1013,1013,1013,1013,0
|
|
20240319,160500,81497299,1013,1013,1013,1013,0
|
|
20240319,160400,81497299,1013,1013,1013,1013,1000
|
|
20240319,160300,81497299,1013,1013,1013,1013,0
|
|
20240319,160200,81497299,1013,1013,1013,1013,0
|
|
20240319,160100,81497299,1013,1013,1013,1013,0
|
|
20240319,160000,81497299,1013,1013,1013,1013,0
|
|
20240319,155900,81497299,1013,1013,1013,1013,0
|
|
20240319,155800,81497299,1013,1013,1013,1013,0
|
|
20240319,155700,81497299,1013,1013,1013,1013,0
|
|
20240319,155600,81497299,1013,1013,1013,1013,0
|
|
20240319,155500,81497299,1013,1013,1013,1013,0
|
|
20240319,155400,81497299,1013,1013,1013,1013,0
|
|
20240319,155300,81497299,1013,1013,1013,1013,0
|
|
20240319,155200,81497299,1013,1013,1013,1013,0
|
|
20240319,155100,81497299,1013,1013,1013,1013,0
|
|
20240319,155000,81497299,1013,1013,1013,1013,0
|
|
20240319,154900,81497299,1013,1013,1013,1013,0
|
|
20240319,154800,81497299,1013,1013,1013,1013,0
|
|
20240319,154700,81497299,1013,1013,1013,1013,0
|
|
20240319,154600,81497299,1013,1013,1013,1013,0
|
|
20240319,154500,81497299,1013,1013,1013,1013,0
|
|
20240319,154400,81497299,1013,1013,1013,1013,0
|
|
20240319,154300,81497299,1013,1013,1013,1013,0
|
|
20240319,154200,81497299,1013,1013,1013,1013,0
|
|
20240319,154100,81497299,1013,1013,1013,1013,0
|
|
20240319,154000,81497299,1013,1013,1013,1013,0
|
|
20240319,153900,81497299,1013,1013,1013,1013,0
|
|
20240319,153800,81497299,1013,1013,1013,1013,0
|
|
20240319,153700,81497299,1013,1013,1013,1013,0
|
|
20240319,153600,81497299,1013,1013,1013,1013,0
|
|
20240319,153500,81497299,1013,1013,1013,1013,0
|
|
20240319,153400,81497299,1013,1013,1013,1013,1000
|
|
20240319,153300,81497299,1013,1013,1013,1013,0
|
|
20240319,153200,81497299,1013,1013,1013,1013,0
|
|
20240319,153100,81497299,1013,1013,1013,1013,0
|
|
20240319,153000,81497299,1013,1013,1013,1013,1000
|
|
20240319,152900,80484299,1010,1010,1010,1010,0
|
|
20240319,152800,80484299,1010,1010,1010,1010,0
|
|
20240319,152700,80484299,1010,1010,1010,1010,0
|
|
20240319,152600,80484299,1010,1010,1010,1010,0
|
|
20240319,152500,80484299,1010,1010,1010,1010,0
|
|
20240319,152400,80484299,1010,1010,1010,1010,0
|
|
20240319,152300,80484299,1010,1010,1010,1010,0
|
|
20240319,152200,80484299,1010,1010,1010,1010,0
|
|
20240319,152100,80484299,1010,1010,1010,1010,0
|
|
20240319,152000,80484299,1010,1010,1010,1010,0
|
|
20240319,151900,80484299,1010,1010,1010,1010,0
|
|
20240319,151800,80484299,1010,1010,1010,1010,0
|
|
20240319,151700,80484299,1010,1010,1010,1010,0
|
|
20240319,151600,80484299,1010,1010,1010,1010,0
|
|
20240319,151500,80484299,1010,1010,1010,1010,2
|
|
20240319,151400,80482279,1010,1012,1012,1010,287
|
|
20240319,151300,80191839,1012,1012,1012,1012,0
|
|
20240319,151200,80191839,1012,1012,1012,1012,1
|
|
20240319,151100,80190827,1012,1012,1012,1012,214
|
|
20240319,151000,79974259,1012,1012,1012,1012,1160
|
|
20240319,150900,78800339,1013,1013,1013,1013,1
|
|
20240319,150800,78799326,1012,1012,1012,1012,0
|
|
20240319,150700,78799326,1012,1012,1012,1012,0
|
|
20240319,150600,78799326,1012,1012,1012,1012,0
|
|
20240319,150500,78799326,1012,1012,1012,1012,0
|
|
20240319,150400,78799326,1012,1012,1012,1012,1190
|
|
20240319,150300,77595046,1012,1012,1012,1012,1
|
|
20240319,150200,77594034,1012,1012,1012,1012,1795
|
|
20240319,150100,75777494,1010,1009,1010,1009,2108
|
|
20240319,150000,73648928,1010,1010,1010,1010,0
|
|
20240319,145900,73648928,1010,1010,1010,1010,0
|
|
20240319,145800,73648928,1010,1010,1010,1010,0
|
|
20240319,145700,73648928,1010,1010,1010,1010,500
|
|
20240319,145600,73143928,1010,1010,1010,1010,0
|
|
20240319,145500,73143928,1010,1010,1010,1010,0
|
|
20240319,145400,73143928,1010,1010,1010,1010,0
|
|
20240319,145300,73143928,1010,1010,1010,1010,108
|
|
20240319,145200,73034848,1010,1010,1010,1010,0
|
|
20240319,145100,73034848,1010,1010,1010,1010,0
|
|
20240319,145000,73034848,1010,1010,1010,1010,0
|
|
20240319,144900,73034848,1010,1010,1010,1010,0
|
|
20240319,144800,73034848,1010,1010,1010,1010,0
|
|
20240319,144700,73034848,1010,1010,1010,1010,0
|
|
20240319,144600,73034848,1010,1010,1010,1010,0
|
|
20240319,144500,73034848,1010,1010,1010,1010,0
|
|
20240319,144400,73034848,1010,1010,1010,1010,1
|
|
20240319,144300,73033838,1004,1004,1004,1004,0
|
|
20240319,144200,73033838,1004,1004,1004,1004,613
|
|
20240319,144100,72418386,1005,1006,1006,1005,1237
|
|
20240319,144000,71174964,1005,1005,1005,1005,500
|
|
20240319,143900,70672464,1005,1000,1005,1000,2066
|
|
20240319,143800,68596184,1005,999,1005,999,10601
|
|
20240319,143700,57975954,999,999,999,999,100
|
|
20240319,143600,57876054,999,999,999,999,520
|
|
20240319,143500,57356574,999,999,999,999,0
|
|
20240319,143400,57356574,999,999,999,999,0
|
|
20240319,143300,57356574,999,993,999,993,2347
|
|
20240319,143200,55015791,993,993,993,993,0
|
|
20240319,143100,55015791,993,993,993,993,0
|
|
20240319,143000,55015791,993,993,993,993,0
|
|
20240319,142900,55015791,993,993,993,993,0
|
|
20240319,142800,55015791,993,993,993,993,0
|
|
20240319,142700,55015791,993,993,993,993,66
|
|
20240319,142600,54950253,986,986,986,986,0
|
|
20240319,142500,54950253,986,989,989,986,1133
|
|
20240319,142400,53831852,994,994,994,994,0
|
|
20240319,142300,53831852,994,994,994,994,67
|
|
20240319,142200,53765254,994,994,994,994,299
|
|
20240319,142100,53468048,994,994,994,994,0
|
|
20240319,142000,53468048,994,994,994,994,0
|
|
20240319,141900,53468048,994,994,994,994,0
|
|
20240319,141800,53468048,994,994,994,994,0
|
|
20240319,141700,53468048,994,994,994,994,0
|
|
20240319,141600,53468048,994,994,994,994,0
|
|
20240319,141500,53468048,994,994,994,994,0
|
|
20240319,141400,53468048,994,994,994,994,0
|
|
20240319,141300,53468048,994,994,994,994,0
|
|
20240319,141200,53468048,994,994,994,994,0
|
|
20240319,141100,53468048,994,994,994,994,1
|
|
20240319,141000,53467054,989,989,989,989,0
|
|
20240319,140900,53467054,989,989,989,989,0
|
|
20240319,140800,53467054,989,989,989,989,0
|
|
20240319,140700,53467054,989,989,989,989,0
|
|
20240319,140600,53467054,989,989,989,989,0
|
|
20240319,140500,53467054,989,989,989,989,0
|
|
20240319,140400,53467054,989,989,989,989,0
|
|
20240319,140300,53467054,989,989,989,989,0
|
|
20240319,140200,53467054,989,989,989,989,0
|
|
20240319,140100,53467054,989,989,989,989,0
|
|
20240319,140000,53467054,989,989,989,989,0
|
|
20240319,135900,53467054,989,989,989,989,0
|
|
20240319,135800,53467054,989,989,989,989,0
|
|
20240319,135700,53467054,989,989,989,989,0
|
|
20240319,135600,53467054,989,989,989,989,0
|
|
20240319,135500,53467054,989,989,989,989,0
|
|
20240319,135400,53467054,989,989,989,989,0
|
|
20240319,135300,53467054,989,992,992,989,4000
|
|
20240319,135200,49505272,992,992,992,992,0
|
|
20240319,135100,49505272,992,992,992,992,0
|
|
20240319,135000,49505272,992,992,992,992,0
|
|
20240319,134900,49505272,992,992,992,992,0
|
|
20240319,134800,49505272,992,992,992,992,111
|
|
20240319,134700,49395160,992,992,992,992,0
|
|
20240319,134600,49395160,992,992,992,992,0
|
|
20240319,134500,49395160,992,992,992,992,0
|
|
20240319,134400,49395160,992,992,992,992,0
|
|
20240319,134300,49395160,992,992,992,992,0
|
|
20240319,134200,49395160,992,992,992,992,0
|
|
20240319,134100,49395160,992,992,992,992,0
|
|
20240319,134000,49395160,992,992,992,992,0
|
|
20240319,133900,49395160,992,992,992,992,0
|
|
20240319,133800,49395160,992,992,992,992,0
|
|
20240319,133700,49395160,992,992,992,992,0
|
|
20240319,133600,49395160,992,992,992,992,0
|
|
20240319,133500,49395160,992,992,992,992,129
|
|
20240319,133400,49267192,996,996,996,996,0
|
|
20240319,133300,49267192,996,996,996,996,3
|
|
20240319,133200,49264204,987,987,987,987,0
|
|
20240319,133100,49264204,987,987,987,987,0
|
|
20240319,133000,49264204,987,987,987,987,0
|
|
20240319,132900,49264204,987,995,995,987,3500
|
|
20240319,132800,45798738,995,995,995,995,2
|
|
20240319,132700,45796748,995,995,995,995,3
|
|
20240319,132600,45793763,1000,1000,1000,1000,1
|
|
20240319,132500,45792763,995,995,995,995,0
|
|
20240319,132400,45792763,995,995,995,995,0
|
|
20240319,132300,45792763,995,995,995,995,0
|
|
20240319,132200,45792763,995,996,1000,995,4030
|
|
20240319,132100,41767918,995,995,995,995,128
|
|
20240319,132000,41640558,995,995,995,995,12
|
|
20240319,131900,41628618,995,995,995,995,0
|
|
20240319,131800,41628618,995,995,995,995,49
|
|
20240319,131700,41579863,998,998,998,998,0
|
|
20240319,131600,41579863,998,998,998,998,0
|
|
20240319,131500,41579863,998,998,998,998,1000
|
|
20240319,131400,40581863,995,994,995,994,2666
|
|
20240319,131300,37930193,993,992,993,992,1701
|
|
20240319,131200,36241610,992,992,992,992,0
|
|
20240319,131100,36241610,992,992,992,992,0
|
|
20240319,131000,36241610,992,992,992,992,0
|
|
20240319,130900,36241610,992,992,992,992,0
|
|
20240319,130800,36241610,992,992,992,992,0
|
|
20240319,130700,36241610,992,992,992,992,0
|
|
20240319,130600,36241610,992,992,992,992,1
|
|
20240319,130500,36240618,987,987,987,987,0
|
|
20240319,130400,36240618,987,991,991,987,373
|
|
20240319,130300,35870979,991,991,991,991,0
|
|
20240319,130200,35870979,991,991,991,991,0
|
|
20240319,130100,35870979,991,991,991,991,0
|
|
20240319,130000,35870979,991,991,991,991,0
|
|
20240319,125900,35870979,991,991,991,991,0
|
|
20240319,125800,35870979,991,991,991,991,0
|
|
20240319,125700,35870979,991,991,991,991,0
|
|
20240319,125600,35870979,991,991,991,991,0
|
|
20240319,125500,35870979,991,991,991,991,0
|
|
20240319,125400,35870979,991,991,991,991,548
|
|
20240319,125300,35327911,993,993,993,993,0
|
|
20240319,125200,35327911,993,993,993,993,130
|
|
20240319,125100,35198821,993,992,993,992,111
|
|
20240319,125000,35088603,991,991,991,991,0
|
|
20240319,124900,35088603,991,991,991,991,0
|
|
20240319,124800,35088603,991,991,991,991,0
|
|
20240319,124700,35088603,991,991,991,991,110
|
|
20240319,124600,34979593,991,991,991,991,0
|
|
20240319,124500,34979593,991,991,991,991,4
|
|
20240319,124400,34975629,992,992,992,992,0
|
|
20240319,124300,34975629,992,992,992,992,0
|
|
20240319,124200,34975629,992,992,992,992,0
|
|
20240319,124100,34975629,992,992,992,992,0
|
|
20240319,124000,34975629,992,992,992,992,0
|
|
20240319,123900,34975629,992,992,992,992,1000
|
|
20240319,123800,33983629,987,987,987,987,0
|
|
20240319,123700,33983629,987,987,987,987,0
|
|
20240319,123600,33983629,987,987,987,987,0
|
|
20240319,123500,33983629,987,987,987,987,0
|
|
20240319,123400,33983629,987,987,987,987,0
|
|
20240319,123300,33983629,987,987,987,987,0
|
|
20240319,123200,33983629,987,987,987,987,0
|
|
20240319,123100,33983629,987,987,987,987,0
|
|
20240319,123000,33983629,987,987,987,987,0
|
|
20240319,122900,33983629,987,990,990,987,2000
|
|
20240319,122800,32006629,986,986,986,986,0
|
|
20240319,122700,32006629,986,986,986,986,0
|
|
20240319,122600,32006629,986,986,986,986,0
|
|
20240319,122500,32006629,986,986,986,986,0
|
|
20240319,122400,32006629,986,986,986,986,0
|
|
20240319,122300,32006629,986,986,986,986,0
|
|
20240319,122200,32006629,986,986,986,986,0
|
|
20240319,122100,32006629,986,986,986,986,6
|
|
20240319,122000,32000713,993,993,993,993,0
|
|
20240319,121900,32000713,993,993,993,993,0
|
|
20240319,121800,32000713,993,993,993,993,0
|
|
20240319,121700,32000713,993,993,993,993,0
|
|
20240319,121600,32000713,993,993,993,993,0
|
|
20240319,121500,32000713,993,993,993,993,0
|
|
20240319,121400,32000713,993,993,993,993,0
|
|
20240319,121300,32000713,993,993,993,993,0
|
|
20240319,121200,32000713,993,993,993,993,0
|
|
20240319,121100,32000713,993,993,993,993,2700
|
|
20240319,121000,29319613,994,994,994,994,0
|
|
20240319,120900,29319613,994,994,994,994,0
|
|
20240319,120800,29319613,994,994,994,994,25
|
|
20240319,120700,29294763,994,994,994,994,0
|
|
20240319,120600,29294763,994,994,994,994,0
|
|
20240319,120500,29294763,994,994,994,994,75
|
|
20240319,120400,29220213,994,994,994,994,0
|
|
20240319,120300,29220213,994,994,994,994,0
|
|
20240319,120200,29220213,994,994,994,994,3021
|
|
20240319,120100,26217339,993,992,993,992,1051
|
|
20240319,120000,25173747,992,992,992,992,0
|
|
20240319,115900,25173747,992,992,992,992,50
|
|
20240319,115800,25124147,992,992,992,992,248
|
|
20240319,115700,24878131,990,989,990,989,1167
|
|
20240319,115600,23722968,984,984,984,984,136
|
|
20240319,115500,23589144,981,982,982,981,50
|
|
20240319,115400,23540090,981,981,981,981,0
|
|
20240319,115300,23540090,981,981,981,981,0
|
|
20240319,115200,23540090,981,987,987,981,9906
|
|
20240319,115100,13811015,988,988,988,988,0
|
|
20240319,115000,13811015,988,988,988,988,0
|
|
20240319,114900,13811015,988,988,988,988,4
|
|
20240319,114800,13807063,988,988,988,988,2
|
|
20240319,114700,13805087,986,986,986,986,0
|
|
20240319,114600,13805087,986,986,986,986,0
|
|
20240319,114500,13805087,986,986,986,986,0
|
|
20240319,114400,13805087,986,986,986,986,0
|
|
20240319,114300,13805087,986,986,986,986,0
|
|
20240319,114200,13805087,986,986,986,986,2
|
|
20240319,114100,13803115,986,986,986,986,37
|
|
20240319,114000,13766633,986,986,986,986,36
|
|
20240319,113900,13731137,986,987,987,986,979
|
|
20240319,113800,12765735,990,990,990,990,0
|
|
20240319,113700,12765735,990,990,990,990,0
|
|
20240319,113600,12765735,990,990,990,990,0
|
|
20240319,113500,12765735,990,990,990,990,0
|
|
20240319,113400,12765735,990,990,990,990,0
|
|
20240319,113300,12765735,990,990,990,990,0
|
|
20240319,113200,12765735,990,990,990,990,0
|
|
20240319,113100,12765735,990,990,990,990,0
|
|
20240319,113000,12765735,990,990,990,990,0
|
|
20240319,112900,12765735,990,990,990,990,0
|
|
20240319,112800,12765735,990,990,990,990,1
|
|
20240319,112700,12764745,988,988,988,988,0
|
|
20240319,112600,12764745,988,988,988,988,0
|
|
20240319,112500,12764745,988,988,988,988,0
|
|
20240319,112400,12764745,988,988,988,988,0
|
|
20240319,112300,12764745,988,988,988,988,1
|
|
20240319,112200,12763757,990,990,990,990,1
|
|
20240319,112100,12762767,988,988,988,988,0
|
|
20240319,112000,12762767,988,988,988,988,0
|
|
20240319,111900,12762767,988,988,988,988,0
|
|
20240319,111800,12762767,988,988,988,988,37
|
|
20240319,111700,12726211,987,987,987,987,76
|
|
20240319,111600,12651199,987,987,987,987,0
|
|
20240319,111500,12651199,987,987,987,987,0
|
|
20240319,111400,12651199,987,987,987,987,3
|
|
20240319,111300,12648238,986,986,986,986,0
|
|
20240319,111200,12648238,986,986,986,986,0
|
|
20240319,111100,12648238,986,986,986,986,0
|
|
20240319,111000,12648238,986,986,986,986,0
|
|
20240319,110900,12648238,986,986,986,986,0
|
|
20240319,110800,12648238,986,986,986,986,0
|
|
20240319,110700,12648238,986,986,986,986,2
|
|
20240319,110600,12646266,986,986,986,986,37
|
|
20240319,110500,12609784,986,986,986,986,36
|
|
20240319,110400,12574288,986,982,986,982,1000
|
|
20240319,110300,11588370,982,982,982,982,0
|
|
20240319,110200,11588370,982,982,982,982,0
|
|
20240319,110100,11588370,982,982,982,982,0
|
|
20240319,110000,11588370,982,981,982,981,11
|
|
20240319,105900,11577569,982,982,982,982,10
|
|
20240319,105800,11567749,982,984,984,982,22
|
|
20240319,105700,11546125,983,986,986,983,1052
|
|
20240319,105600,10509914,986,986,986,986,5
|
|
20240319,105500,10504984,986,986,986,986,0
|
|
20240319,105400,10504984,986,986,986,986,0
|
|
20240319,105300,10504984,986,986,986,986,3
|
|
20240319,105200,10502026,987,987,987,987,0
|
|
20240319,105100,10502026,987,987,987,987,0
|
|
20240319,105000,10502026,987,987,987,987,1
|
|
20240319,104900,10501039,986,986,986,986,4
|
|
20240319,104800,10497095,986,986,986,986,0
|
|
20240319,104700,10497095,986,986,986,986,0
|
|
20240319,104600,10497095,986,986,986,986,1
|
|
20240319,104500,10496109,986,986,986,986,3
|
|
20240319,104400,10493151,986,986,986,986,0
|
|
20240319,104300,10493151,986,986,986,986,6
|
|
20240319,104200,10487235,986,986,986,986,0
|
|
20240319,104100,10487235,986,986,986,986,0
|
|
20240319,104000,10487235,986,986,986,986,4
|
|
20240319,103900,10483291,985,985,985,985,0
|
|
20240319,103800,10483291,985,985,985,985,0
|
|
20240319,103700,10483291,985,985,985,985,0
|
|
20240319,103600,10483291,985,985,985,985,6
|
|
20240319,103500,10477381,985,986,986,985,39
|
|
20240319,103400,10438928,986,987,987,986,29
|
|
20240319,103300,10410324,987,987,987,987,91
|
|
20240319,103200,10320507,988,988,988,988,10
|
|
20240319,103100,10310627,994,994,994,994,0
|
|
20240319,103000,10310627,994,994,994,994,0
|
|
20240319,102900,10310627,994,994,994,994,0
|
|
20240319,102800,10310627,994,994,994,994,0
|
|
20240319,102700,10310627,994,994,994,994,0
|
|
20240319,102600,10310627,994,994,994,994,0
|
|
20240319,102500,10310627,994,994,994,994,0
|
|
20240319,102400,10310627,994,994,994,994,1
|
|
20240319,102300,10309633,993,993,993,993,0
|
|
20240319,102200,10309633,993,993,993,993,0
|
|
20240319,102100,10309633,993,993,993,993,0
|
|
20240319,102000,10309633,993,993,993,993,0
|
|
20240319,101900,10309633,993,993,993,993,0
|
|
20240319,101800,10309633,993,993,993,993,0
|
|
20240319,101700,10309633,993,993,993,993,0
|
|
20240319,101600,10309633,993,993,993,993,0
|
|
20240319,101500,10309633,993,993,993,993,0
|
|
20240319,101400,10309633,993,993,993,993,0
|
|
20240319,101300,10309633,993,993,993,993,10
|
|
20240319,101200,10299703,995,995,995,995,0
|
|
20240319,101100,10299703,995,995,995,995,0
|
|
20240319,101000,10299703,995,994,995,994,100
|
|
20240319,100900,10200238,995,995,995,995,0
|
|
20240319,100800,10200238,995,995,995,995,0
|
|
20240319,100700,10200238,995,987,995,987,2000
|
|
20240319,100600,8210617,986,986,986,986,0
|
|
20240319,100500,8210617,986,986,986,986,0
|
|
20240319,100400,8210617,986,986,986,986,0
|
|
20240319,100300,8210617,986,986,986,986,1100
|
|
20240319,100200,7126017,987,987,987,987,9
|
|
20240319,100100,7117134,987,987,987,987,51
|
|
20240319,100000,7066797,987,988,988,987,1112
|
|
20240319,095900,5969145,988,988,988,988,3
|
|
20240319,095800,5966181,994,994,994,994,0
|
|
20240319,095700,5966181,994,994,994,994,0
|
|
20240319,095600,5966181,994,994,994,994,0
|
|
20240319,095500,5966181,994,994,994,994,5
|
|
20240319,095400,5961211,995,995,995,995,0
|
|
20240319,095300,5961211,995,995,995,995,0
|
|
20240319,095200,5961211,995,995,995,995,0
|
|
20240319,095100,5961211,995,995,995,995,0
|
|
20240319,095000,5961211,995,995,995,995,0
|
|
20240319,094900,5961211,995,995,995,995,0
|
|
20240319,094800,5961211,995,995,995,995,0
|
|
20240319,094700,5961211,995,995,995,995,0
|
|
20240319,094600,5961211,995,995,995,995,0
|
|
20240319,094500,5961211,995,995,995,995,0
|
|
20240319,094400,5961211,995,995,995,995,0
|
|
20240319,094300,5961211,995,995,995,995,0
|
|
20240319,094200,5961211,995,995,995,995,0
|
|
20240319,094100,5961211,995,995,995,995,0
|
|
20240319,094000,5961211,995,989,995,989,1100
|
|
20240319,093900,4873109,988,988,988,988,0
|
|
20240319,093800,4873109,988,988,988,988,0
|
|
20240319,093700,4873109,988,988,988,988,0
|
|
20240319,093600,4873109,988,988,988,988,0
|
|
20240319,093500,4873109,988,988,988,988,0
|
|
20240319,093400,4873109,988,988,988,988,0
|
|
20240319,093300,4873109,988,988,988,988,0
|
|
20240319,093200,4873109,988,988,988,988,0
|
|
20240319,093100,4873109,988,988,988,988,4
|
|
20240319,093000,4869157,989,989,989,989,0
|
|
20240319,092900,4869157,989,989,989,989,0
|
|
20240319,092800,4869157,989,989,989,989,126
|
|
20240319,092700,4744543,983,983,983,983,0
|
|
20240319,092600,4744543,983,983,983,983,0
|
|
20240319,092500,4744543,983,983,983,983,0
|
|
20240319,092400,4744543,983,988,988,983,140
|
|
20240319,092300,4606633,989,989,989,989,0
|
|
20240319,092200,4606633,989,989,989,989,101
|
|
20240319,092100,4506744,989,989,989,989,0
|
|
20240319,092000,4506744,989,989,989,989,30
|
|
20240319,091900,4477074,988,988,988,988,0
|
|
20240319,091800,4477074,988,988,988,988,0
|
|
20240319,091700,4477074,988,989,989,988,17
|
|
20240319,091600,4460268,989,989,989,989,0
|
|
20240319,091500,4460268,989,989,989,989,0
|
|
20240319,091400,4460268,989,989,989,989,0
|
|
20240319,091300,4460268,989,989,989,989,0
|
|
20240319,091200,4460268,989,989,989,989,0
|
|
20240319,091100,4460268,989,989,989,989,0
|
|
20240319,091000,4460268,989,989,989,989,7
|
|
20240319,090900,4453345,989,989,989,989,30
|
|
20240319,090800,4423675,989,989,989,989,5
|
|
20240319,090700,4418730,978,978,978,978,0
|
|
20240319,090600,4418730,978,979,979,978,1172
|
|
20240319,090500,3271410,978,978,978,978,0
|
|
20240319,090400,3271410,978,978,978,978,0
|
|
20240319,090300,3271410,978,978,978,978,0
|
|
20240319,090200,3271410,978,978,978,978,0
|
|
20240319,090100,3271410,978,978,978,978,0
|
|
20240319,090000,3271410,978,978,978,978,3345
|