607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190400,182381761,877,877,877,877,87
|
|
20240304,190300,182381761,877,877,877,877,0
|
|
20240304,190200,182381761,877,877,877,877,0
|
|
20240304,190100,182381761,877,877,877,877,0
|
|
20240304,190000,182381761,877,877,877,877,0
|
|
20240304,185900,182381761,877,877,877,877,0
|
|
20240304,185800,182381761,877,877,877,877,0
|
|
20240304,185700,182381761,877,877,877,877,0
|
|
20240304,185600,182381761,877,877,877,877,0
|
|
20240304,185500,182381761,877,877,877,877,0
|
|
20240304,185400,182381761,877,877,877,877,0
|
|
20240304,185300,182381761,877,877,877,877,0
|
|
20240304,185200,182381761,877,877,877,877,0
|
|
20240304,185100,182381761,877,877,877,877,0
|
|
20240304,185000,182381761,877,877,877,877,0
|
|
20240304,184900,182381761,877,877,877,877,0
|
|
20240304,184800,182381761,877,877,877,877,0
|
|
20240304,184700,182381761,877,877,877,877,0
|
|
20240304,184600,182381761,877,877,877,877,0
|
|
20240304,184500,182381761,877,877,877,877,0
|
|
20240304,184400,182381761,877,877,877,877,0
|
|
20240304,184300,182381761,877,877,877,877,0
|
|
20240304,184200,182381761,877,877,877,877,0
|
|
20240304,184100,182381761,877,877,877,877,0
|
|
20240304,184000,182381761,877,877,877,877,0
|
|
20240304,183900,182381761,877,877,877,877,0
|
|
20240304,183800,182381761,877,877,877,877,0
|
|
20240304,183700,182381761,877,877,877,877,0
|
|
20240304,183600,182381761,877,877,877,877,0
|
|
20240304,183500,182381761,877,877,877,877,0
|
|
20240304,183400,182381761,877,877,877,877,87
|
|
20240304,183300,182381761,877,877,877,877,0
|
|
20240304,183200,182381761,877,877,877,877,0
|
|
20240304,183100,182381761,877,877,877,877,0
|
|
20240304,183000,182381761,877,877,877,877,0
|
|
20240304,182900,182381761,877,877,877,877,0
|
|
20240304,182800,182381761,877,877,877,877,0
|
|
20240304,182700,182381761,877,877,877,877,0
|
|
20240304,182600,182381761,877,877,877,877,0
|
|
20240304,182500,182381761,877,877,877,877,0
|
|
20240304,182400,182381761,877,877,877,877,0
|
|
20240304,182300,182381761,877,877,877,877,0
|
|
20240304,182200,182381761,877,877,877,877,0
|
|
20240304,182100,182381761,877,877,877,877,0
|
|
20240304,182000,182381761,877,877,877,877,0
|
|
20240304,181900,182381761,877,877,877,877,0
|
|
20240304,181800,182381761,877,877,877,877,0
|
|
20240304,181700,182381761,877,877,877,877,0
|
|
20240304,181600,182381761,877,877,877,877,0
|
|
20240304,181500,182381761,877,877,877,877,0
|
|
20240304,181400,182381761,877,877,877,877,0
|
|
20240304,181300,182381761,877,877,877,877,0
|
|
20240304,181200,182381761,877,877,877,877,0
|
|
20240304,181100,182381761,877,877,877,877,0
|
|
20240304,181000,182381761,877,877,877,877,0
|
|
20240304,180900,182381761,877,877,877,877,0
|
|
20240304,180800,182381761,877,877,877,877,0
|
|
20240304,180700,182381761,877,877,877,877,0
|
|
20240304,180600,182381761,877,877,877,877,0
|
|
20240304,180500,182381761,877,877,877,877,0
|
|
20240304,180400,182381761,877,877,877,877,87
|
|
20240304,180300,182381761,877,877,877,877,0
|
|
20240304,180200,182381761,877,877,877,877,0
|
|
20240304,180100,182381761,877,877,877,877,0
|
|
20240304,180000,182381761,877,877,877,877,0
|
|
20240304,175900,182381761,877,877,877,877,0
|
|
20240304,175800,182381761,877,877,877,877,0
|
|
20240304,175700,182381761,877,877,877,877,0
|
|
20240304,175600,182381761,877,877,877,877,0
|
|
20240304,175500,182381761,877,877,877,877,0
|
|
20240304,175400,182381761,877,877,877,877,0
|
|
20240304,175300,182381761,877,877,877,877,0
|
|
20240304,175200,182381761,877,877,877,877,0
|
|
20240304,175100,182381761,877,877,877,877,0
|
|
20240304,175000,182381761,877,877,877,877,0
|
|
20240304,174900,182381761,877,877,877,877,0
|
|
20240304,174800,182381761,877,877,877,877,0
|
|
20240304,174700,182381761,877,877,877,877,0
|
|
20240304,174600,182381761,877,877,877,877,0
|
|
20240304,174500,182381761,877,877,877,877,0
|
|
20240304,174400,182381761,877,877,877,877,0
|
|
20240304,174300,182381761,877,877,877,877,0
|
|
20240304,174200,182381761,877,877,877,877,0
|
|
20240304,174100,182381761,877,877,877,877,0
|
|
20240304,174000,182381761,877,877,877,877,0
|
|
20240304,173900,182381761,877,877,877,877,0
|
|
20240304,173800,182381761,877,877,877,877,0
|
|
20240304,173700,182381761,877,877,877,877,0
|
|
20240304,173600,182381761,877,877,877,877,0
|
|
20240304,173500,182381761,877,877,877,877,0
|
|
20240304,173400,182381761,877,877,877,877,87
|
|
20240304,173300,182381761,877,877,877,877,0
|
|
20240304,173200,182381761,877,877,877,877,0
|
|
20240304,173100,182381761,877,877,877,877,0
|
|
20240304,173000,182381761,877,877,877,877,0
|
|
20240304,172900,182381761,877,877,877,877,0
|
|
20240304,172800,182381761,877,877,877,877,0
|
|
20240304,172700,182381761,877,877,877,877,0
|
|
20240304,172600,182381761,877,877,877,877,0
|
|
20240304,172500,182381761,877,877,877,877,0
|
|
20240304,172400,182381761,877,877,877,877,0
|
|
20240304,172300,182381761,877,877,877,877,0
|
|
20240304,172200,182381761,877,877,877,877,0
|
|
20240304,172100,182381761,877,877,877,877,0
|
|
20240304,172000,182381761,877,877,877,877,0
|
|
20240304,171900,182381761,877,877,877,877,0
|
|
20240304,171800,182381761,877,877,877,877,0
|
|
20240304,171700,182381761,877,877,877,877,0
|
|
20240304,171600,182381761,877,877,877,877,0
|
|
20240304,171500,182381761,877,877,877,877,0
|
|
20240304,171400,182381761,877,877,877,877,0
|
|
20240304,171300,182381761,877,877,877,877,0
|
|
20240304,171200,182381761,877,877,877,877,0
|
|
20240304,171100,182381761,877,877,877,877,0
|
|
20240304,171000,182381761,877,877,877,877,0
|
|
20240304,170900,182381761,877,877,877,877,0
|
|
20240304,170800,182381761,877,877,877,877,0
|
|
20240304,170700,182381761,877,877,877,877,0
|
|
20240304,170600,182381761,877,877,877,877,0
|
|
20240304,170500,182381761,877,877,877,877,0
|
|
20240304,170400,182381761,877,877,877,877,87
|
|
20240304,170300,182381761,877,877,877,877,0
|
|
20240304,170200,182381761,877,877,877,877,0
|
|
20240304,170100,182381761,877,877,877,877,0
|
|
20240304,170000,182381761,877,877,877,877,0
|
|
20240304,165900,182381761,877,877,877,877,0
|
|
20240304,165800,182381761,877,877,877,877,0
|
|
20240304,165700,182381761,877,877,877,877,0
|
|
20240304,165600,182381761,877,877,877,877,0
|
|
20240304,165500,182381761,877,877,877,877,0
|
|
20240304,165400,182381761,877,877,877,877,0
|
|
20240304,165300,182381761,877,877,877,877,0
|
|
20240304,165200,182381761,877,877,877,877,0
|
|
20240304,165100,182381761,877,877,877,877,0
|
|
20240304,165000,182381761,877,877,877,877,0
|
|
20240304,164900,182381761,877,877,877,877,0
|
|
20240304,164800,182381761,877,877,877,877,0
|
|
20240304,164700,182381761,877,877,877,877,0
|
|
20240304,164600,182381761,877,877,877,877,0
|
|
20240304,164500,182381761,877,877,877,877,0
|
|
20240304,164400,182381761,877,877,877,877,0
|
|
20240304,164300,182381761,877,877,877,877,0
|
|
20240304,164200,182381761,877,877,877,877,0
|
|
20240304,164100,182381761,877,877,877,877,0
|
|
20240304,164000,182381761,877,877,877,877,0
|
|
20240304,163900,182381761,877,877,877,877,0
|
|
20240304,163800,182381761,877,877,877,877,0
|
|
20240304,163700,182381761,877,877,877,877,0
|
|
20240304,163600,182381761,877,877,877,877,0
|
|
20240304,163500,182381761,877,877,877,877,0
|
|
20240304,163400,182381761,877,877,877,877,87
|
|
20240304,163300,182381761,877,877,877,877,0
|
|
20240304,163200,182381761,877,877,877,877,0
|
|
20240304,163100,182381761,877,877,877,877,0
|
|
20240304,163000,182381761,877,877,877,877,0
|
|
20240304,162900,182381761,877,877,877,877,0
|
|
20240304,162800,182381761,877,877,877,877,0
|
|
20240304,162700,182381761,877,877,877,877,0
|
|
20240304,162600,182381761,877,877,877,877,0
|
|
20240304,162500,182381761,877,877,877,877,0
|
|
20240304,162400,182381761,877,877,877,877,0
|
|
20240304,162300,182381761,877,877,877,877,0
|
|
20240304,162200,182381761,877,877,877,877,0
|
|
20240304,162100,182381761,877,877,877,877,0
|
|
20240304,162000,182381761,877,877,877,877,0
|
|
20240304,161900,182381761,877,877,877,877,0
|
|
20240304,161800,182381761,877,877,877,877,0
|
|
20240304,161700,182381761,877,877,877,877,0
|
|
20240304,161600,182381761,877,877,877,877,0
|
|
20240304,161500,182381761,877,877,877,877,0
|
|
20240304,161400,182381761,877,877,877,877,0
|
|
20240304,161300,182381761,877,877,877,877,0
|
|
20240304,161200,182381761,877,877,877,877,0
|
|
20240304,161100,182381761,877,877,877,877,0
|
|
20240304,161000,182381761,877,877,877,877,0
|
|
20240304,160900,182381761,877,877,877,877,0
|
|
20240304,160800,182381761,877,877,877,877,0
|
|
20240304,160700,182381761,877,877,877,877,0
|
|
20240304,160600,182381761,877,877,877,877,0
|
|
20240304,160500,182381761,877,877,877,877,0
|
|
20240304,160400,182381761,877,877,877,877,87
|
|
20240304,160300,182381761,877,877,877,877,0
|
|
20240304,160200,182381761,877,877,877,877,0
|
|
20240304,160100,182381761,877,877,877,877,0
|
|
20240304,160000,182381761,877,877,877,877,0
|
|
20240304,155900,182381761,877,877,877,877,0
|
|
20240304,155800,182381761,877,877,877,877,0
|
|
20240304,155700,182381761,877,877,877,877,0
|
|
20240304,155600,182381761,877,877,877,877,0
|
|
20240304,155500,182381761,877,877,877,877,0
|
|
20240304,155400,182381761,877,877,877,877,0
|
|
20240304,155300,182381761,877,877,877,877,0
|
|
20240304,155200,182381761,877,877,877,877,0
|
|
20240304,155100,182381761,877,877,877,877,0
|
|
20240304,155000,182381761,877,877,877,877,0
|
|
20240304,154900,182381761,877,877,877,877,0
|
|
20240304,154800,182381761,877,877,877,877,0
|
|
20240304,154700,182381761,877,877,877,877,0
|
|
20240304,154600,182381761,877,877,877,877,0
|
|
20240304,154500,182381761,877,877,877,877,0
|
|
20240304,154400,182381761,877,877,877,877,0
|
|
20240304,154300,182381761,877,877,877,877,0
|
|
20240304,154200,182381761,877,877,877,877,0
|
|
20240304,154100,182381761,877,877,877,877,0
|
|
20240304,154000,182381761,877,877,877,877,0
|
|
20240304,153900,182381761,877,877,877,877,0
|
|
20240304,153800,182381761,877,877,877,877,0
|
|
20240304,153700,182381761,877,877,877,877,0
|
|
20240304,153600,182381761,877,877,877,877,0
|
|
20240304,153500,182381761,877,877,877,877,0
|
|
20240304,153400,182381761,877,877,877,877,87
|
|
20240304,153300,182381761,877,877,877,877,0
|
|
20240304,153200,182381761,877,877,877,877,0
|
|
20240304,153100,182381761,877,877,877,877,0
|
|
20240304,153000,182381761,877,877,877,877,87
|
|
20240304,152900,182305462,879,879,879,879,0
|
|
20240304,152800,182305462,879,879,879,879,0
|
|
20240304,152700,182305462,879,879,879,879,0
|
|
20240304,152600,182305462,879,879,879,879,0
|
|
20240304,152500,182305462,879,879,879,879,0
|
|
20240304,152400,182305462,879,879,879,879,0
|
|
20240304,152300,182305462,879,879,879,879,0
|
|
20240304,152200,182305462,879,879,879,879,0
|
|
20240304,152100,182305462,879,879,879,879,0
|
|
20240304,152000,182305462,879,879,879,879,0
|
|
20240304,151900,182305462,879,879,879,879,0
|
|
20240304,151800,182305462,879,879,879,879,0
|
|
20240304,151700,182305462,879,879,879,879,0
|
|
20240304,151600,182305462,879,879,879,879,347
|
|
20240304,151500,182000449,878,869,878,869,29009
|
|
20240304,151400,156759548,869,869,869,869,6444
|
|
20240304,151300,151159712,869,869,869,869,0
|
|
20240304,151200,151159712,869,869,869,869,0
|
|
20240304,151100,151159712,869,869,869,869,0
|
|
20240304,151000,151159712,869,869,869,869,1100
|
|
20240304,150900,150203812,872,872,872,872,0
|
|
20240304,150800,150203812,872,872,872,872,0
|
|
20240304,150700,150203812,872,872,872,872,0
|
|
20240304,150600,150203812,872,872,872,872,0
|
|
20240304,150500,150203812,872,872,872,872,0
|
|
20240304,150400,150203812,872,872,872,872,0
|
|
20240304,150300,150203812,872,872,872,872,0
|
|
20240304,150200,150203812,872,872,872,872,5
|
|
20240304,150100,150199452,872,872,872,872,0
|
|
20240304,150000,150199452,872,872,872,872,0
|
|
20240304,145900,150199452,872,872,872,872,0
|
|
20240304,145800,150199452,872,867,872,867,5089
|
|
20240304,145700,145766033,867,867,867,867,1785
|
|
20240304,145600,144218438,867,867,867,867,0
|
|
20240304,145500,144218438,867,867,867,867,0
|
|
20240304,145400,144218438,867,867,867,867,0
|
|
20240304,145300,144218438,867,867,867,867,0
|
|
20240304,145200,144218438,867,867,867,867,0
|
|
20240304,145100,144218438,867,867,867,867,0
|
|
20240304,145000,144218438,867,867,867,866,969
|
|
20240304,144900,143379076,867,867,867,867,50
|
|
20240304,144800,143335726,867,867,867,867,5092
|
|
20240304,144700,138920962,868,868,868,868,1239
|
|
20240304,144600,137845510,868,868,868,868,0
|
|
20240304,144500,137845510,868,868,868,868,0
|
|
20240304,144400,137845510,868,868,868,868,46
|
|
20240304,144300,137805582,870,870,870,870,0
|
|
20240304,144200,137805582,870,870,870,870,0
|
|
20240304,144100,137805582,870,870,870,870,0
|
|
20240304,144000,137805582,870,870,870,870,1
|
|
20240304,143900,137804712,867,867,867,867,0
|
|
20240304,143800,137804712,867,867,867,867,0
|
|
20240304,143700,137804712,867,867,867,867,8
|
|
20240304,143600,137797776,870,870,870,870,0
|
|
20240304,143500,137797776,870,870,870,870,0
|
|
20240304,143400,137797776,870,870,870,870,0
|
|
20240304,143300,137797776,870,870,870,870,0
|
|
20240304,143200,137797776,870,870,870,870,0
|
|
20240304,143100,137797776,870,866,870,866,36
|
|
20240304,143000,137766596,871,871,871,871,0
|
|
20240304,142900,137766596,871,871,871,871,128
|
|
20240304,142800,137655108,871,871,871,871,0
|
|
20240304,142700,137655108,871,871,871,871,0
|
|
20240304,142600,137655108,871,871,871,871,1
|
|
20240304,142500,137654237,865,864,865,864,1492
|
|
20240304,142400,136364726,864,864,864,864,547
|
|
20240304,142300,135892118,862,862,862,862,0
|
|
20240304,142200,135892118,862,863,864,862,1766
|
|
20240304,142100,134367396,863,863,863,863,36
|
|
20240304,142000,134336328,863,863,863,863,48
|
|
20240304,141900,134294904,864,864,864,864,100
|
|
20240304,141800,134208504,865,865,865,865,45
|
|
20240304,141700,134169579,865,864,868,861,2902
|
|
20240304,141600,131668171,862,864,864,862,1357
|
|
20240304,141500,130498132,863,868,868,863,23634
|
|
20240304,141400,110045690,869,869,869,869,0
|
|
20240304,141300,110045690,869,869,869,869,320
|
|
20240304,141200,109767610,869,869,869,869,40
|
|
20240304,141100,109732850,869,870,870,869,1814
|
|
20240304,141000,108154710,870,870,870,870,0
|
|
20240304,140900,108154710,870,870,870,870,0
|
|
20240304,140800,108154710,870,870,870,870,0
|
|
20240304,140700,108154710,870,870,870,870,0
|
|
20240304,140600,108154710,870,870,870,870,0
|
|
20240304,140500,108154710,870,870,870,870,0
|
|
20240304,140400,108154710,870,870,870,870,0
|
|
20240304,140300,108154710,870,870,870,870,0
|
|
20240304,140200,108154710,870,870,870,870,0
|
|
20240304,140100,108154710,870,870,870,870,0
|
|
20240304,140000,108154710,870,870,870,870,1338
|
|
20240304,135900,106990650,871,871,871,871,0
|
|
20240304,135800,106990650,871,871,871,871,0
|
|
20240304,135700,106990650,871,871,871,871,0
|
|
20240304,135600,106990650,871,871,871,871,0
|
|
20240304,135500,106990650,871,871,871,871,0
|
|
20240304,135400,106990650,871,871,871,871,0
|
|
20240304,135300,106990650,871,871,871,871,0
|
|
20240304,135200,106990650,871,871,871,871,1
|
|
20240304,135100,106989779,869,869,869,869,0
|
|
20240304,135000,106989779,869,869,869,869,0
|
|
20240304,134900,106989779,869,869,869,869,0
|
|
20240304,134800,106989779,869,869,869,869,0
|
|
20240304,134700,106989779,869,869,869,869,0
|
|
20240304,134600,106989779,869,869,869,869,0
|
|
20240304,134500,106989779,869,869,869,869,0
|
|
20240304,134400,106989779,869,869,869,869,0
|
|
20240304,134300,106989779,869,869,869,869,0
|
|
20240304,134200,106989779,869,869,869,869,0
|
|
20240304,134100,106989779,869,869,869,869,0
|
|
20240304,134000,106989779,869,869,869,869,0
|
|
20240304,133900,106989779,869,869,869,869,90
|
|
20240304,133800,106911569,869,869,869,869,210
|
|
20240304,133700,106729079,868,868,868,868,100
|
|
20240304,133600,106642279,868,868,868,868,0
|
|
20240304,133500,106642279,868,868,868,868,0
|
|
20240304,133400,106642279,868,868,868,868,200
|
|
20240304,133300,106468679,868,868,868,868,0
|
|
20240304,133200,106468679,868,869,869,868,4801
|
|
20240304,133100,102300621,870,870,870,870,0
|
|
20240304,133000,102300621,870,870,870,870,2328
|
|
20240304,132900,100275261,870,870,870,870,48
|
|
20240304,132800,100233501,870,870,870,870,4
|
|
20240304,132700,100230021,870,871,871,870,102
|
|
20240304,132600,100141183,870,870,870,870,17
|
|
20240304,132500,100126393,871,871,871,871,0
|
|
20240304,132400,100126393,871,871,871,871,0
|
|
20240304,132300,100126393,871,871,871,871,0
|
|
20240304,132200,100126393,871,871,871,871,0
|
|
20240304,132100,100126393,871,871,871,871,0
|
|
20240304,132000,100126393,871,871,871,871,0
|
|
20240304,131900,100126393,871,871,871,871,0
|
|
20240304,131800,100126393,871,871,871,871,0
|
|
20240304,131700,100126393,871,871,871,871,0
|
|
20240304,131600,100126393,871,871,871,871,0
|
|
20240304,131500,100126393,871,871,871,871,0
|
|
20240304,131400,100126393,871,871,871,871,0
|
|
20240304,131300,100126393,871,871,871,871,0
|
|
20240304,131200,100126393,871,871,871,871,0
|
|
20240304,131100,100126393,871,871,871,871,0
|
|
20240304,131000,100126393,871,871,871,871,0
|
|
20240304,130900,100126393,871,871,871,871,0
|
|
20240304,130800,100126393,871,871,871,871,0
|
|
20240304,130700,100126393,871,871,871,871,0
|
|
20240304,130600,100126393,871,871,871,871,0
|
|
20240304,130500,100126393,871,871,871,871,0
|
|
20240304,130400,100126393,871,871,871,871,0
|
|
20240304,130300,100126393,871,871,871,871,0
|
|
20240304,130200,100126393,871,871,871,871,0
|
|
20240304,130100,100126393,871,871,871,871,0
|
|
20240304,130000,100126393,871,871,871,871,1
|
|
20240304,125900,100125522,871,871,871,871,0
|
|
20240304,125800,100125522,871,871,871,871,0
|
|
20240304,125700,100125522,871,871,871,871,0
|
|
20240304,125600,100125522,871,870,871,870,2
|
|
20240304,125500,100123781,869,869,869,869,0
|
|
20240304,125400,100123781,869,869,869,869,0
|
|
20240304,125300,100123781,869,869,869,869,3
|
|
20240304,125200,100121174,871,871,871,871,0
|
|
20240304,125100,100121174,871,870,871,870,100
|
|
20240304,125000,100034117,871,871,871,871,98
|
|
20240304,124900,99948759,871,871,871,871,0
|
|
20240304,124800,99948759,871,871,871,871,0
|
|
20240304,124700,99948759,871,871,871,871,0
|
|
20240304,124600,99948759,871,870,871,870,1000
|
|
20240304,124500,99077760,871,871,871,871,0
|
|
20240304,124400,99077760,871,871,871,871,0
|
|
20240304,124300,99077760,871,871,871,871,50
|
|
20240304,124200,99034210,869,869,869,869,0
|
|
20240304,124100,99034210,869,869,869,869,0
|
|
20240304,124000,99034210,869,869,869,869,1
|
|
20240304,123900,99033341,870,870,870,870,0
|
|
20240304,123800,99033341,870,870,870,870,350
|
|
20240304,123700,98728841,870,870,870,870,0
|
|
20240304,123600,98728841,870,870,870,870,1
|
|
20240304,123500,98727971,871,871,871,871,0
|
|
20240304,123400,98727971,871,871,871,871,1
|
|
20240304,123300,98727100,868,869,869,868,377
|
|
20240304,123200,98399858,869,869,869,869,5
|
|
20240304,123100,98395513,869,871,871,869,709
|
|
20240304,123000,97779382,871,871,871,871,0
|
|
20240304,122900,97779382,871,871,871,871,2
|
|
20240304,122800,97777640,871,871,871,871,500
|
|
20240304,122700,97342140,871,871,871,871,0
|
|
20240304,122600,97342140,871,871,871,871,0
|
|
20240304,122500,97342140,871,871,871,871,0
|
|
20240304,122400,97342140,871,871,871,871,0
|
|
20240304,122300,97342140,871,871,871,871,0
|
|
20240304,122200,97342140,871,871,871,871,0
|
|
20240304,122100,97342140,871,871,871,871,1
|
|
20240304,122000,97341269,871,871,871,871,0
|
|
20240304,121900,97341269,871,871,871,871,2
|
|
20240304,121800,97339527,871,871,871,871,0
|
|
20240304,121700,97339527,871,871,871,871,0
|
|
20240304,121600,97339527,871,871,871,871,0
|
|
20240304,121500,97339527,871,871,871,871,2668
|
|
20240304,121400,95015699,869,869,869,869,0
|
|
20240304,121300,95015699,869,869,869,869,0
|
|
20240304,121200,95015699,869,869,869,869,0
|
|
20240304,121100,95015699,869,869,869,869,344
|
|
20240304,121000,94716763,869,869,869,869,100
|
|
20240304,120900,94629863,870,870,870,870,2
|
|
20240304,120800,94628123,868,868,868,868,0
|
|
20240304,120700,94628123,868,868,868,868,254
|
|
20240304,120600,94407651,868,868,868,868,199
|
|
20240304,120500,94234919,868,868,868,868,0
|
|
20240304,120400,94234919,868,869,869,868,7172
|
|
20240304,120300,88007366,871,871,871,871,0
|
|
20240304,120200,88007366,871,871,871,871,0
|
|
20240304,120100,88007366,871,871,871,871,0
|
|
20240304,120000,88007366,871,871,871,871,0
|
|
20240304,115900,88007366,871,871,871,871,44
|
|
20240304,115800,87969042,871,871,871,871,0
|
|
20240304,115700,87969042,871,871,871,871,0
|
|
20240304,115600,87969042,871,871,871,871,0
|
|
20240304,115500,87969042,871,871,871,871,0
|
|
20240304,115400,87969042,871,871,871,871,0
|
|
20240304,115300,87969042,871,871,871,871,0
|
|
20240304,115200,87969042,871,870,871,870,20
|
|
20240304,115100,87951641,870,870,870,870,95
|
|
20240304,115000,87868991,870,870,870,870,14
|
|
20240304,114900,87856811,869,869,869,869,2000
|
|
20240304,114800,86118811,869,869,869,869,0
|
|
20240304,114700,86118811,869,869,869,869,400
|
|
20240304,114600,85771211,870,870,870,870,0
|
|
20240304,114500,85771211,870,870,870,870,10
|
|
20240304,114400,85762511,870,870,870,870,0
|
|
20240304,114300,85762511,870,870,870,870,21
|
|
20240304,114200,85744241,870,870,870,870,0
|
|
20240304,114100,85744241,870,870,870,870,0
|
|
20240304,114000,85744241,870,870,870,870,0
|
|
20240304,113900,85744241,870,870,870,870,0
|
|
20240304,113800,85744241,870,869,870,869,11
|
|
20240304,113700,85734674,869,869,869,869,0
|
|
20240304,113600,85734674,869,870,870,869,3200
|
|
20240304,113500,82953674,870,870,870,870,0
|
|
20240304,113400,82953674,870,870,870,870,0
|
|
20240304,113300,82953674,870,870,870,870,0
|
|
20240304,113200,82953674,870,872,872,870,3415
|
|
20240304,113100,79975824,872,872,872,872,0
|
|
20240304,113000,79975824,872,872,872,872,0
|
|
20240304,112900,79975824,872,872,872,872,0
|
|
20240304,112800,79975824,872,872,872,872,0
|
|
20240304,112700,79975824,872,872,872,872,0
|
|
20240304,112600,79975824,872,872,872,872,0
|
|
20240304,112500,79975824,872,872,872,872,0
|
|
20240304,112400,79975824,872,872,872,872,0
|
|
20240304,112300,79975824,872,872,872,872,0
|
|
20240304,112200,79975824,872,872,872,872,2
|
|
20240304,112100,79974080,872,872,872,872,0
|
|
20240304,112000,79974080,872,872,872,872,0
|
|
20240304,111900,79974080,872,872,872,872,0
|
|
20240304,111800,79974080,872,872,872,872,0
|
|
20240304,111700,79974080,872,872,872,872,0
|
|
20240304,111600,79974080,872,872,872,872,0
|
|
20240304,111500,79974080,872,872,872,872,0
|
|
20240304,111400,79974080,872,872,872,872,11
|
|
20240304,111300,79964488,872,872,872,872,0
|
|
20240304,111200,79964488,872,872,872,872,0
|
|
20240304,111100,79964488,872,872,872,872,0
|
|
20240304,111000,79964488,872,872,872,872,0
|
|
20240304,110900,79964488,872,872,872,872,0
|
|
20240304,110800,79964488,872,872,872,872,0
|
|
20240304,110700,79964488,872,872,872,872,0
|
|
20240304,110600,79964488,872,872,872,872,0
|
|
20240304,110500,79964488,872,871,872,871,3
|
|
20240304,110400,79961874,869,869,869,869,0
|
|
20240304,110300,79961874,869,869,869,869,0
|
|
20240304,110200,79961874,869,869,869,869,0
|
|
20240304,110100,79961874,869,869,869,869,0
|
|
20240304,110000,79961874,869,869,869,869,0
|
|
20240304,105900,79961874,869,869,869,869,10
|
|
20240304,105800,79953184,869,870,870,869,3643
|
|
20240304,105700,76785402,872,872,872,872,0
|
|
20240304,105600,76785402,872,872,872,872,0
|
|
20240304,105500,76785402,872,872,872,872,0
|
|
20240304,105400,76785402,872,872,872,872,0
|
|
20240304,105300,76785402,872,872,872,872,0
|
|
20240304,105200,76785402,872,872,872,872,605
|
|
20240304,105100,76257842,872,872,872,872,0
|
|
20240304,105000,76257842,872,872,872,872,0
|
|
20240304,104900,76257842,872,872,872,872,0
|
|
20240304,104800,76257842,872,872,872,872,0
|
|
20240304,104700,76257842,872,872,872,872,0
|
|
20240304,104600,76257842,872,872,872,872,2
|
|
20240304,104500,76256098,868,868,868,868,0
|
|
20240304,104400,76256098,868,868,868,868,0
|
|
20240304,104300,76256098,868,868,868,868,0
|
|
20240304,104200,76256098,868,868,868,868,0
|
|
20240304,104100,76256098,868,868,868,868,0
|
|
20240304,104000,76256098,868,868,868,868,22
|
|
20240304,103900,76237002,872,872,872,872,0
|
|
20240304,103800,76237002,872,872,872,872,2
|
|
20240304,103700,76235258,868,870,870,868,5000
|
|
20240304,103600,71889519,870,870,870,870,0
|
|
20240304,103500,71889519,870,870,870,870,302
|
|
20240304,103400,71626779,872,872,872,872,50
|
|
20240304,103300,71583179,872,872,872,872,0
|
|
20240304,103200,71583179,872,872,872,872,0
|
|
20240304,103100,71583179,872,872,872,872,100
|
|
20240304,103000,71495979,872,872,872,872,0
|
|
20240304,102900,71495979,872,872,872,872,199
|
|
20240304,102800,71322451,870,870,870,870,0
|
|
20240304,102700,71322451,870,870,870,870,0
|
|
20240304,102600,71322451,870,870,870,870,178
|
|
20240304,102500,71167591,870,871,871,870,4856
|
|
20240304,102400,66941669,872,872,872,872,2
|
|
20240304,102300,66939925,872,872,872,872,2
|
|
20240304,102200,66938181,872,872,872,872,57
|
|
20240304,102100,66888477,872,872,872,872,0
|
|
20240304,102000,66888477,872,872,872,872,0
|
|
20240304,101900,66888477,872,872,872,872,1
|
|
20240304,101800,66887605,869,872,872,869,12000
|
|
20240304,101700,56452160,876,875,876,870,10001
|
|
20240304,101600,47742794,881,881,881,881,0
|
|
20240304,101500,47742794,881,881,881,881,0
|
|
20240304,101400,47742794,881,881,881,881,0
|
|
20240304,101300,47742794,881,881,881,881,0
|
|
20240304,101200,47742794,881,881,881,881,0
|
|
20240304,101100,47742794,881,881,881,881,0
|
|
20240304,101000,47742794,881,878,881,878,730
|
|
20240304,100900,47101848,874,874,874,874,0
|
|
20240304,100800,47101848,874,874,874,874,1700
|
|
20240304,100700,45616048,873,873,873,873,0
|
|
20240304,100600,45616048,873,873,873,873,0
|
|
20240304,100500,45616048,873,878,878,872,2988
|
|
20240304,100400,43006309,879,879,879,879,347
|
|
20240304,100300,42701296,880,880,880,880,740
|
|
20240304,100200,42050096,880,880,880,880,0
|
|
20240304,100100,42050096,880,880,880,880,4
|
|
20240304,100000,42046576,881,881,881,881,0
|
|
20240304,095900,42046576,881,881,881,881,6
|
|
20240304,095800,42041290,880,880,880,880,0
|
|
20240304,095700,42041290,880,880,880,880,21
|
|
20240304,095600,42022810,880,880,880,880,0
|
|
20240304,095500,42022810,880,880,880,880,1
|
|
20240304,095400,42021930,880,880,880,880,34
|
|
20240304,095300,41992010,880,880,880,880,4
|
|
20240304,095200,41988490,881,881,881,881,0
|
|
20240304,095100,41988490,881,880,881,880,75
|
|
20240304,095000,41922489,881,880,881,880,76
|
|
20240304,094900,41855608,881,880,881,880,96
|
|
20240304,094800,41771127,881,880,881,880,482
|
|
20240304,094700,41346582,881,880,881,880,99
|
|
20240304,094600,41259461,881,881,881,880,988
|
|
20240304,094500,40389131,881,881,881,881,0
|
|
20240304,094400,40389131,881,881,881,881,1900
|
|
20240304,094300,38715231,880,880,880,880,5
|
|
20240304,094200,38710831,879,879,879,879,2
|
|
20240304,094100,38709073,879,879,879,879,117
|
|
20240304,094000,38606230,879,879,879,879,33
|
|
20240304,093900,38577223,879,879,879,879,123
|
|
20240304,093800,38469106,879,879,879,879,1852
|
|
20240304,093700,36841198,879,879,879,879,4
|
|
20240304,093600,36837682,879,879,879,879,102
|
|
20240304,093500,36748024,873,873,873,873,1
|
|
20240304,093400,36747151,872,871,872,871,11017
|
|
20240304,093300,27140331,872,872,872,872,100
|
|
20240304,093200,27053131,872,871,872,871,19
|
|
20240304,093100,27036572,872,871,872,870,152
|
|
20240304,093000,26904268,871,870,871,870,118
|
|
20240304,092900,26801589,870,869,870,869,900
|
|
20240304,092800,26018599,870,870,870,870,1988
|
|
20240304,092700,24289039,870,872,872,870,437
|
|
20240304,092600,23908203,872,872,872,872,4
|
|
20240304,092500,23904715,874,873,874,873,30
|
|
20240304,092400,23878498,874,874,874,874,100
|
|
20240304,092300,23791098,874,874,874,874,0
|
|
20240304,092200,23791098,874,874,874,874,1
|
|
20240304,092100,23790224,870,875,875,870,4143
|
|
20240304,092000,20184172,875,875,875,875,0
|
|
20240304,091900,20184172,875,875,875,875,1190
|
|
20240304,091800,19142922,875,872,875,872,862
|
|
20240304,091700,18388738,872,872,872,872,3993
|
|
20240304,091600,14906842,873,873,873,873,0
|
|
20240304,091500,14906842,873,873,873,873,1421
|
|
20240304,091400,13666309,881,881,881,881,0
|
|
20240304,091300,13666309,881,881,881,881,121
|
|
20240304,091200,13559708,883,879,883,879,407
|
|
20240304,091100,13200785,871,876,880,871,4113
|
|
20240304,091000,9602685,870,870,870,870,0
|
|
20240304,090900,9602685,870,870,870,870,0
|
|
20240304,090800,9602685,870,872,872,870,7000
|
|
20240304,090700,3509522,872,872,872,872,0
|
|
20240304,090600,3509522,872,872,872,872,346
|
|
20240304,090500,3207810,880,879,880,879,89
|
|
20240304,090400,3129560,872,872,872,872,1224
|
|
20240304,090300,2062232,871,881,881,871,297
|
|
20240304,090200,1801025,881,882,882,881,2004
|
|
20240304,090100,35311,884,882,884,882,19
|
|
20240304,090000,18543,883,883,883,883,21
|