607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190400,85436874,869,869,869,869,5062
|
|
20240306,190300,85436874,869,869,869,869,0
|
|
20240306,190200,85436874,869,869,869,869,0
|
|
20240306,190100,85436874,869,869,869,869,0
|
|
20240306,190000,85436874,869,869,869,869,0
|
|
20240306,185900,85436874,869,869,869,869,0
|
|
20240306,185800,85436874,869,869,869,869,0
|
|
20240306,185700,85436874,869,869,869,869,0
|
|
20240306,185600,85436874,869,869,869,869,0
|
|
20240306,185500,85436874,869,869,869,869,0
|
|
20240306,185400,85436874,869,869,869,869,0
|
|
20240306,185300,85436874,869,869,869,869,0
|
|
20240306,185200,85436874,869,869,869,869,0
|
|
20240306,185100,85436874,869,869,869,869,0
|
|
20240306,185000,85436874,869,869,869,869,0
|
|
20240306,184900,85436874,869,869,869,869,0
|
|
20240306,184800,85436874,869,869,869,869,0
|
|
20240306,184700,85436874,869,869,869,869,0
|
|
20240306,184600,85436874,869,869,869,869,0
|
|
20240306,184500,85436874,869,869,869,869,0
|
|
20240306,184400,85436874,869,869,869,869,0
|
|
20240306,184300,85436874,869,869,869,869,0
|
|
20240306,184200,85436874,869,869,869,869,0
|
|
20240306,184100,85436874,869,869,869,869,0
|
|
20240306,184000,85436874,869,869,869,869,0
|
|
20240306,183900,85436874,869,869,869,869,0
|
|
20240306,183800,85436874,869,869,869,869,0
|
|
20240306,183700,85436874,869,869,869,869,0
|
|
20240306,183600,85436874,869,869,869,869,0
|
|
20240306,183500,85436874,869,869,869,869,0
|
|
20240306,183400,85436874,869,869,869,869,5062
|
|
20240306,183300,85436874,869,869,869,869,0
|
|
20240306,183200,85436874,869,869,869,869,0
|
|
20240306,183100,85436874,869,869,869,869,0
|
|
20240306,183000,85436874,869,869,869,869,0
|
|
20240306,182900,85436874,869,869,869,869,0
|
|
20240306,182800,85436874,869,869,869,869,0
|
|
20240306,182700,85436874,869,869,869,869,0
|
|
20240306,182600,85436874,869,869,869,869,0
|
|
20240306,182500,85436874,869,869,869,869,0
|
|
20240306,182400,85436874,869,869,869,869,0
|
|
20240306,182300,85436874,869,869,869,869,0
|
|
20240306,182200,85436874,869,869,869,869,0
|
|
20240306,182100,85436874,869,869,869,869,0
|
|
20240306,182000,85436874,869,869,869,869,0
|
|
20240306,181900,85436874,869,869,869,869,0
|
|
20240306,181800,85436874,869,869,869,869,0
|
|
20240306,181700,85436874,869,869,869,869,0
|
|
20240306,181600,85436874,869,869,869,869,0
|
|
20240306,181500,85436874,869,869,869,869,0
|
|
20240306,181400,85436874,869,869,869,869,0
|
|
20240306,181300,85436874,869,869,869,869,0
|
|
20240306,181200,85436874,869,869,869,869,0
|
|
20240306,181100,85436874,869,869,869,869,0
|
|
20240306,181000,85436874,869,869,869,869,0
|
|
20240306,180900,85436874,869,869,869,869,0
|
|
20240306,180800,85436874,869,869,869,869,0
|
|
20240306,180700,85436874,869,869,869,869,0
|
|
20240306,180600,85436874,869,869,869,869,0
|
|
20240306,180500,85436874,869,869,869,869,0
|
|
20240306,180400,85436874,869,869,869,869,5062
|
|
20240306,180300,85436874,869,869,869,869,0
|
|
20240306,180200,85436874,869,869,869,869,0
|
|
20240306,180100,85436874,869,869,869,869,0
|
|
20240306,180000,85436874,869,869,869,869,0
|
|
20240306,175900,85436874,869,869,869,869,0
|
|
20240306,175800,85436874,869,869,869,869,0
|
|
20240306,175700,85436874,869,869,869,869,0
|
|
20240306,175600,85436874,869,869,869,869,0
|
|
20240306,175500,85436874,869,869,869,869,0
|
|
20240306,175400,85436874,869,869,869,869,0
|
|
20240306,175300,85436874,869,869,869,869,0
|
|
20240306,175200,85436874,869,869,869,869,0
|
|
20240306,175100,85436874,869,869,869,869,0
|
|
20240306,175000,85436874,869,869,869,869,0
|
|
20240306,174900,85436874,869,869,869,869,0
|
|
20240306,174800,85436874,869,869,869,869,0
|
|
20240306,174700,85436874,869,869,869,869,0
|
|
20240306,174600,85436874,869,869,869,869,0
|
|
20240306,174500,85436874,869,869,869,869,0
|
|
20240306,174400,85436874,869,869,869,869,0
|
|
20240306,174300,85436874,869,869,869,869,0
|
|
20240306,174200,85436874,869,869,869,869,0
|
|
20240306,174100,85436874,869,869,869,869,0
|
|
20240306,174000,85436874,869,869,869,869,0
|
|
20240306,173900,85436874,869,869,869,869,0
|
|
20240306,173800,85436874,869,869,869,869,0
|
|
20240306,173700,85436874,869,869,869,869,0
|
|
20240306,173600,85436874,869,869,869,869,0
|
|
20240306,173500,85436874,869,869,869,869,0
|
|
20240306,173400,85436874,869,869,869,869,5062
|
|
20240306,173300,85436874,869,869,869,869,0
|
|
20240306,173200,85436874,869,869,869,869,0
|
|
20240306,173100,85436874,869,869,869,869,0
|
|
20240306,173000,85436874,869,869,869,869,0
|
|
20240306,172900,85436874,869,869,869,869,0
|
|
20240306,172800,85436874,869,869,869,869,0
|
|
20240306,172700,85436874,869,869,869,869,0
|
|
20240306,172600,85436874,869,869,869,869,0
|
|
20240306,172500,85436874,869,869,869,869,0
|
|
20240306,172400,85436874,869,869,869,869,0
|
|
20240306,172300,85436874,869,869,869,869,0
|
|
20240306,172200,85436874,869,869,869,869,0
|
|
20240306,172100,85436874,869,869,869,869,0
|
|
20240306,172000,85436874,869,869,869,869,0
|
|
20240306,171900,85436874,869,869,869,869,0
|
|
20240306,171800,85436874,869,869,869,869,0
|
|
20240306,171700,85436874,869,869,869,869,0
|
|
20240306,171600,85436874,869,869,869,869,0
|
|
20240306,171500,85436874,869,869,869,869,0
|
|
20240306,171400,85436874,869,869,869,869,0
|
|
20240306,171300,85436874,869,869,869,869,0
|
|
20240306,171200,85436874,869,869,869,869,0
|
|
20240306,171100,85436874,869,869,869,869,0
|
|
20240306,171000,85436874,869,869,869,869,0
|
|
20240306,170900,85436874,869,869,869,869,0
|
|
20240306,170800,85436874,869,869,869,869,0
|
|
20240306,170700,85436874,869,869,869,869,0
|
|
20240306,170600,85436874,869,869,869,869,0
|
|
20240306,170500,85436874,869,869,869,869,0
|
|
20240306,170400,85436874,869,869,869,869,5062
|
|
20240306,170300,85436874,869,869,869,869,0
|
|
20240306,170200,85436874,869,869,869,869,0
|
|
20240306,170100,85436874,869,869,869,869,0
|
|
20240306,170000,85436874,869,869,869,869,0
|
|
20240306,165900,85436874,869,869,869,869,0
|
|
20240306,165800,85436874,869,869,869,869,0
|
|
20240306,165700,85436874,869,869,869,869,0
|
|
20240306,165600,85436874,869,869,869,869,0
|
|
20240306,165500,85436874,869,869,869,869,0
|
|
20240306,165400,85436874,869,869,869,869,0
|
|
20240306,165300,85436874,869,869,869,869,0
|
|
20240306,165200,85436874,869,869,869,869,0
|
|
20240306,165100,85436874,869,869,869,869,0
|
|
20240306,165000,85436874,869,869,869,869,0
|
|
20240306,164900,85436874,869,869,869,869,0
|
|
20240306,164800,85436874,869,869,869,869,0
|
|
20240306,164700,85436874,869,869,869,869,0
|
|
20240306,164600,85436874,869,869,869,869,0
|
|
20240306,164500,85436874,869,869,869,869,0
|
|
20240306,164400,85436874,869,869,869,869,0
|
|
20240306,164300,85436874,869,869,869,869,0
|
|
20240306,164200,85436874,869,869,869,869,0
|
|
20240306,164100,85436874,869,869,869,869,0
|
|
20240306,164000,85436874,869,869,869,869,0
|
|
20240306,163900,85436874,869,869,869,869,0
|
|
20240306,163800,85436874,869,869,869,869,0
|
|
20240306,163700,85436874,869,869,869,869,0
|
|
20240306,163600,85436874,869,869,869,869,0
|
|
20240306,163500,85436874,869,869,869,869,0
|
|
20240306,163400,85436874,869,869,869,869,5062
|
|
20240306,163300,85436874,869,869,869,869,0
|
|
20240306,163200,85436874,869,869,869,869,0
|
|
20240306,163100,85436874,869,869,869,869,0
|
|
20240306,163000,85436874,869,869,869,869,0
|
|
20240306,162900,85436874,869,869,869,869,0
|
|
20240306,162800,85436874,869,869,869,869,0
|
|
20240306,162700,85436874,869,869,869,869,0
|
|
20240306,162600,85436874,869,869,869,869,0
|
|
20240306,162500,85436874,869,869,869,869,0
|
|
20240306,162400,85436874,869,869,869,869,0
|
|
20240306,162300,85436874,869,869,869,869,0
|
|
20240306,162200,85436874,869,869,869,869,0
|
|
20240306,162100,85436874,869,869,869,869,0
|
|
20240306,162000,85436874,869,869,869,869,0
|
|
20240306,161900,85436874,869,869,869,869,0
|
|
20240306,161800,85436874,869,869,869,869,0
|
|
20240306,161700,85436874,869,869,869,869,0
|
|
20240306,161600,85436874,869,869,869,869,0
|
|
20240306,161500,85436874,869,869,869,869,0
|
|
20240306,161400,85436874,869,869,869,869,0
|
|
20240306,161300,85436874,869,869,869,869,0
|
|
20240306,161200,85436874,869,869,869,869,0
|
|
20240306,161100,85436874,869,869,869,869,0
|
|
20240306,161000,85436874,869,869,869,869,0
|
|
20240306,160900,85436874,869,869,869,869,0
|
|
20240306,160800,85436874,869,869,869,869,0
|
|
20240306,160700,85436874,869,869,869,869,0
|
|
20240306,160600,85436874,869,869,869,869,0
|
|
20240306,160500,85436874,869,869,869,869,0
|
|
20240306,160400,85436874,869,869,869,869,5062
|
|
20240306,160300,85436874,869,869,869,869,0
|
|
20240306,160200,85436874,869,869,869,869,0
|
|
20240306,160100,85436874,869,869,869,869,0
|
|
20240306,160000,85436874,869,869,869,869,0
|
|
20240306,155900,85436874,869,869,869,869,0
|
|
20240306,155800,85436874,869,869,869,869,0
|
|
20240306,155700,85436874,869,869,869,869,0
|
|
20240306,155600,85436874,869,869,869,869,0
|
|
20240306,155500,85436874,869,869,869,869,0
|
|
20240306,155400,85436874,869,869,869,869,0
|
|
20240306,155300,85436874,869,869,869,869,0
|
|
20240306,155200,85436874,869,869,869,869,0
|
|
20240306,155100,85436874,869,869,869,869,0
|
|
20240306,155000,85436874,869,869,869,869,0
|
|
20240306,154900,85436874,869,869,869,869,0
|
|
20240306,154800,85436874,869,869,869,869,0
|
|
20240306,154700,85436874,869,869,869,869,0
|
|
20240306,154600,85436874,869,869,869,869,0
|
|
20240306,154500,85436874,869,869,869,869,0
|
|
20240306,154400,85436874,869,869,869,869,0
|
|
20240306,154300,85436874,869,869,869,869,0
|
|
20240306,154200,85436874,869,869,869,869,0
|
|
20240306,154100,85436874,869,869,869,869,0
|
|
20240306,154000,85436874,869,869,869,869,0
|
|
20240306,153900,85436874,869,869,869,869,0
|
|
20240306,153800,85436874,869,869,869,869,0
|
|
20240306,153700,85436874,869,869,869,869,0
|
|
20240306,153600,85436874,869,869,869,869,0
|
|
20240306,153500,85436874,869,869,869,869,0
|
|
20240306,153400,85436874,869,869,869,869,5062
|
|
20240306,153300,85436874,869,869,869,869,0
|
|
20240306,153200,85436874,869,869,869,869,0
|
|
20240306,153100,85436874,869,869,869,869,0
|
|
20240306,153000,85436874,869,869,869,869,5062
|
|
20240306,152900,81037996,869,869,869,869,0
|
|
20240306,152800,81037996,869,869,869,869,0
|
|
20240306,152700,81037996,869,869,869,869,0
|
|
20240306,152600,81037996,869,869,869,869,0
|
|
20240306,152500,81037996,869,869,869,869,0
|
|
20240306,152400,81037996,869,869,869,869,0
|
|
20240306,152300,81037996,869,869,869,869,0
|
|
20240306,152200,81037996,869,869,869,869,0
|
|
20240306,152100,81037996,869,869,869,869,0
|
|
20240306,152000,81037996,869,869,869,869,0
|
|
20240306,151900,81037996,869,869,869,869,4
|
|
20240306,151800,81034520,869,869,869,869,114
|
|
20240306,151700,80935454,877,877,877,877,0
|
|
20240306,151600,80935454,877,877,877,877,0
|
|
20240306,151500,80935454,877,877,877,877,1
|
|
20240306,151400,80934577,876,876,876,876,0
|
|
20240306,151300,80934577,876,876,876,876,0
|
|
20240306,151200,80934577,876,876,876,876,0
|
|
20240306,151100,80934577,876,876,876,876,0
|
|
20240306,151000,80934577,876,876,876,876,0
|
|
20240306,150900,80934577,876,876,876,876,0
|
|
20240306,150800,80934577,876,876,876,876,0
|
|
20240306,150700,80934577,876,876,876,876,0
|
|
20240306,150600,80934577,876,875,876,875,10
|
|
20240306,150500,80925826,865,865,865,865,0
|
|
20240306,150400,80925826,865,871,871,865,11560
|
|
20240306,150300,70920747,876,876,876,876,0
|
|
20240306,150200,70920747,876,876,876,876,0
|
|
20240306,150100,70920747,876,876,876,876,0
|
|
20240306,150000,70920747,876,872,876,871,1053
|
|
20240306,145900,70003469,873,873,873,873,0
|
|
20240306,145800,70003469,873,873,873,873,110
|
|
20240306,145700,69907439,874,874,874,874,100
|
|
20240306,145600,69820039,876,876,876,876,0
|
|
20240306,145500,69820039,876,876,876,876,0
|
|
20240306,145400,69820039,876,876,876,876,0
|
|
20240306,145300,69820039,876,876,876,876,0
|
|
20240306,145200,69820039,876,876,876,876,0
|
|
20240306,145100,69820039,876,876,876,876,0
|
|
20240306,145000,69820039,876,876,876,876,0
|
|
20240306,144900,69820039,876,876,876,876,0
|
|
20240306,144800,69820039,876,876,876,876,164
|
|
20240306,144700,69676375,876,876,876,876,0
|
|
20240306,144600,69676375,876,876,876,876,8
|
|
20240306,144500,69669367,876,876,876,876,9
|
|
20240306,144400,69661483,876,876,876,876,9
|
|
20240306,144300,69653599,876,877,877,876,361
|
|
20240306,144200,69337230,877,877,877,877,5
|
|
20240306,144100,69332845,877,877,877,877,2
|
|
20240306,144000,69331091,877,877,877,877,0
|
|
20240306,143900,69331091,877,877,877,877,0
|
|
20240306,143800,69331091,877,877,877,877,10
|
|
20240306,143700,69322321,876,876,876,876,0
|
|
20240306,143600,69322321,876,876,876,876,0
|
|
20240306,143500,69322321,876,876,876,876,0
|
|
20240306,143400,69322321,876,876,876,876,0
|
|
20240306,143300,69322321,876,876,876,876,0
|
|
20240306,143200,69322321,876,876,876,876,123
|
|
20240306,143100,69214573,876,876,876,876,3
|
|
20240306,143000,69211945,876,876,876,876,0
|
|
20240306,142900,69211945,876,876,876,876,0
|
|
20240306,142800,69211945,876,876,876,876,456
|
|
20240306,142700,68812489,876,876,876,876,0
|
|
20240306,142600,68812489,876,876,876,876,0
|
|
20240306,142500,68812489,876,876,876,876,0
|
|
20240306,142400,68812489,876,876,876,876,0
|
|
20240306,142300,68812489,876,876,876,876,0
|
|
20240306,142200,68812489,876,876,876,876,0
|
|
20240306,142100,68812489,876,876,876,876,0
|
|
20240306,142000,68812489,876,876,876,876,0
|
|
20240306,141900,68812489,876,876,876,876,0
|
|
20240306,141800,68812489,876,876,876,876,0
|
|
20240306,141700,68812489,876,876,876,876,0
|
|
20240306,141600,68812489,876,876,876,876,0
|
|
20240306,141500,68812489,876,876,876,876,0
|
|
20240306,141400,68812489,876,876,876,876,0
|
|
20240306,141300,68812489,876,876,876,876,691
|
|
20240306,141200,68207173,876,876,876,876,9
|
|
20240306,141100,68199289,876,876,876,876,0
|
|
20240306,141000,68199289,876,876,876,876,0
|
|
20240306,140900,68199289,876,876,876,876,9
|
|
20240306,140800,68191405,876,876,876,876,9
|
|
20240306,140700,68183521,876,876,876,876,9
|
|
20240306,140600,68175637,876,877,877,876,110
|
|
20240306,140500,68079176,877,877,877,877,0
|
|
20240306,140400,68079176,877,877,877,877,9
|
|
20240306,140300,68071283,879,879,879,879,0
|
|
20240306,140200,68071283,879,879,879,879,0
|
|
20240306,140100,68071283,879,879,879,879,0
|
|
20240306,140000,68071283,879,879,879,879,0
|
|
20240306,135900,68071283,879,879,879,879,1
|
|
20240306,135800,68070404,879,879,879,879,0
|
|
20240306,135700,68070404,879,879,879,879,0
|
|
20240306,135600,68070404,879,879,879,879,0
|
|
20240306,135500,68070404,879,879,879,879,0
|
|
20240306,135400,68070404,879,879,879,879,0
|
|
20240306,135300,68070404,879,879,879,879,0
|
|
20240306,135200,68070404,879,879,879,879,0
|
|
20240306,135100,68070404,879,879,879,879,0
|
|
20240306,135000,68070404,879,879,879,879,0
|
|
20240306,134900,68070404,879,879,879,879,4000
|
|
20240306,134800,64554404,880,880,880,880,0
|
|
20240306,134700,64554404,880,880,880,880,0
|
|
20240306,134600,64554404,880,880,880,880,0
|
|
20240306,134500,64554404,880,880,880,880,1
|
|
20240306,134400,64553524,878,878,878,878,0
|
|
20240306,134300,64553524,878,878,878,878,0
|
|
20240306,134200,64553524,878,878,878,878,0
|
|
20240306,134100,64553524,878,878,878,878,0
|
|
20240306,134000,64553524,878,878,878,878,0
|
|
20240306,133900,64553524,878,879,879,878,1493
|
|
20240306,133800,63242571,878,878,878,878,0
|
|
20240306,133700,63242571,878,878,878,878,0
|
|
20240306,133600,63242571,878,878,878,878,0
|
|
20240306,133500,63242571,878,879,879,878,1111
|
|
20240306,133400,62266961,881,881,881,881,0
|
|
20240306,133300,62266961,881,881,881,881,0
|
|
20240306,133200,62266961,881,881,881,881,1
|
|
20240306,133100,62266080,879,879,879,879,0
|
|
20240306,133000,62266080,879,879,879,879,0
|
|
20240306,132900,62266080,879,879,879,879,0
|
|
20240306,132800,62266080,879,879,879,879,0
|
|
20240306,132700,62266080,879,879,879,879,0
|
|
20240306,132600,62266080,879,879,879,879,0
|
|
20240306,132500,62266080,879,879,879,879,0
|
|
20240306,132400,62266080,879,879,879,879,0
|
|
20240306,132300,62266080,879,879,879,879,0
|
|
20240306,132200,62266080,879,879,879,879,290
|
|
20240306,132100,62011170,881,881,881,881,0
|
|
20240306,132000,62011170,881,881,881,881,0
|
|
20240306,131900,62011170,881,881,881,881,101
|
|
20240306,131800,61922189,881,881,881,881,0
|
|
20240306,131700,61922189,881,881,881,881,0
|
|
20240306,131600,61922189,881,881,881,881,0
|
|
20240306,131500,61922189,881,881,881,881,0
|
|
20240306,131400,61922189,881,881,881,881,1
|
|
20240306,131300,61921308,884,884,884,884,0
|
|
20240306,131200,61921308,884,884,884,884,0
|
|
20240306,131100,61921308,884,884,884,884,0
|
|
20240306,131000,61921308,884,884,884,884,0
|
|
20240306,130900,61921308,884,884,884,884,0
|
|
20240306,130800,61921308,884,884,884,884,0
|
|
20240306,130700,61921308,884,884,884,884,0
|
|
20240306,130600,61921308,884,884,884,884,0
|
|
20240306,130500,61921308,884,884,884,884,0
|
|
20240306,130400,61921308,884,884,884,884,0
|
|
20240306,130300,61921308,884,884,884,884,0
|
|
20240306,130200,61921308,884,884,884,884,0
|
|
20240306,130100,61921308,884,884,884,884,0
|
|
20240306,130000,61921308,884,884,884,884,0
|
|
20240306,125900,61921308,884,879,884,878,1801
|
|
20240306,125800,60339929,884,884,884,884,0
|
|
20240306,125700,60339929,884,884,884,884,0
|
|
20240306,125600,60339929,884,884,884,884,0
|
|
20240306,125500,60339929,884,884,884,884,0
|
|
20240306,125400,60339929,884,884,884,884,0
|
|
20240306,125300,60339929,884,884,884,884,8
|
|
20240306,125200,60332857,878,878,878,878,1
|
|
20240306,125100,60331979,885,885,885,885,0
|
|
20240306,125000,60331979,885,885,885,885,0
|
|
20240306,124900,60331979,885,885,885,885,0
|
|
20240306,124800,60331979,885,885,885,885,0
|
|
20240306,124700,60331979,885,885,885,885,339
|
|
20240306,124600,60031964,885,885,885,885,0
|
|
20240306,124500,60031964,885,885,885,885,0
|
|
20240306,124400,60031964,885,885,885,885,0
|
|
20240306,124300,60031964,885,885,885,885,0
|
|
20240306,124200,60031964,885,885,885,885,0
|
|
20240306,124100,60031964,885,885,885,885,0
|
|
20240306,124000,60031964,885,885,885,885,0
|
|
20240306,123900,60031964,885,885,885,885,0
|
|
20240306,123800,60031964,885,885,885,885,0
|
|
20240306,123700,60031964,885,885,885,885,0
|
|
20240306,123600,60031964,885,885,885,885,10
|
|
20240306,123500,60023114,886,886,886,886,3
|
|
20240306,123400,60020456,879,886,886,872,10184
|
|
20240306,123300,51106811,886,886,886,886,400
|
|
20240306,123200,50752411,886,886,886,886,0
|
|
20240306,123100,50752411,886,886,886,886,0
|
|
20240306,123000,50752411,886,881,886,881,102
|
|
20240306,122900,50662544,886,886,886,886,0
|
|
20240306,122800,50662544,886,886,886,886,0
|
|
20240306,122700,50662544,886,886,886,886,0
|
|
20240306,122600,50662544,886,886,886,886,0
|
|
20240306,122500,50662544,886,886,886,886,0
|
|
20240306,122400,50662544,886,886,886,886,0
|
|
20240306,122300,50662544,886,885,886,885,267
|
|
20240306,122200,50425992,886,879,886,879,5
|
|
20240306,122100,50421590,886,886,886,886,0
|
|
20240306,122000,50421590,886,886,886,886,0
|
|
20240306,121900,50421590,886,886,886,886,190
|
|
20240306,121800,50253250,886,885,886,885,2007
|
|
20240306,121700,48476251,885,884,885,884,2267
|
|
20240306,121600,46472222,884,884,884,884,0
|
|
20240306,121500,46472222,884,884,884,884,0
|
|
20240306,121400,46472222,884,884,884,884,0
|
|
20240306,121300,46472222,884,884,884,884,0
|
|
20240306,121200,46472222,884,884,884,884,0
|
|
20240306,121100,46472222,884,884,884,884,0
|
|
20240306,121000,46472222,884,884,884,884,1
|
|
20240306,120900,46471338,880,879,880,879,1130
|
|
20240306,120800,45477238,880,880,880,880,0
|
|
20240306,120700,45477238,880,880,880,880,0
|
|
20240306,120600,45477238,880,880,880,880,0
|
|
20240306,120500,45477238,880,880,880,880,0
|
|
20240306,120400,45477238,880,880,880,880,0
|
|
20240306,120300,45477238,880,880,880,880,0
|
|
20240306,120200,45477238,880,880,880,880,0
|
|
20240306,120100,45477238,880,880,880,880,0
|
|
20240306,120000,45477238,880,880,880,880,0
|
|
20240306,115900,45477238,880,880,880,880,0
|
|
20240306,115800,45477238,880,880,880,880,1
|
|
20240306,115700,45476358,879,878,879,878,3880
|
|
20240306,115600,42067217,878,878,878,878,0
|
|
20240306,115500,42067217,878,878,878,878,0
|
|
20240306,115400,42067217,878,877,878,877,2570
|
|
20240306,115300,39813257,877,877,877,877,0
|
|
20240306,115200,39813257,877,877,877,877,0
|
|
20240306,115100,39813257,877,877,877,877,496
|
|
20240306,115000,39378265,877,876,877,876,504
|
|
20240306,114900,38936308,877,877,877,877,0
|
|
20240306,114800,38936308,877,877,877,877,0
|
|
20240306,114700,38936308,877,877,877,877,0
|
|
20240306,114600,38936308,877,877,877,877,0
|
|
20240306,114500,38936308,877,877,877,877,0
|
|
20240306,114400,38936308,877,877,877,877,0
|
|
20240306,114300,38936308,877,877,877,877,0
|
|
20240306,114200,38936308,877,871,877,871,2000
|
|
20240306,114100,37185622,871,871,871,871,1
|
|
20240306,114000,37184751,867,867,867,867,0
|
|
20240306,113900,37184751,867,867,867,867,128
|
|
20240306,113800,37073775,872,872,872,872,0
|
|
20240306,113700,37073775,872,872,872,872,0
|
|
20240306,113600,37073775,872,872,872,872,0
|
|
20240306,113500,37073775,872,872,872,872,0
|
|
20240306,113400,37073775,872,872,872,872,0
|
|
20240306,113300,37073775,872,872,872,872,0
|
|
20240306,113200,37073775,872,872,872,872,0
|
|
20240306,113100,37073775,872,872,872,872,0
|
|
20240306,113000,37073775,872,872,872,872,0
|
|
20240306,112900,37073775,872,872,872,872,0
|
|
20240306,112800,37073775,872,872,872,872,0
|
|
20240306,112700,37073775,872,872,872,872,0
|
|
20240306,112600,37073775,872,872,872,872,0
|
|
20240306,112500,37073775,872,872,872,872,0
|
|
20240306,112400,37073775,872,872,872,872,0
|
|
20240306,112300,37073775,872,872,872,872,0
|
|
20240306,112200,37073775,872,872,872,872,0
|
|
20240306,112100,37073775,872,872,872,872,0
|
|
20240306,112000,37073775,872,872,872,872,0
|
|
20240306,111900,37073775,872,872,872,872,1
|
|
20240306,111800,37072903,873,873,873,873,0
|
|
20240306,111700,37072903,873,873,873,873,0
|
|
20240306,111600,37072903,873,873,873,873,0
|
|
20240306,111500,37072903,873,873,873,873,0
|
|
20240306,111400,37072903,873,873,873,873,0
|
|
20240306,111300,37072903,873,873,873,873,0
|
|
20240306,111200,37072903,873,873,873,873,0
|
|
20240306,111100,37072903,873,873,873,873,0
|
|
20240306,111000,37072903,873,873,873,873,0
|
|
20240306,110900,37072903,873,873,873,873,0
|
|
20240306,110800,37072903,873,873,873,873,0
|
|
20240306,110700,37072903,873,873,873,873,0
|
|
20240306,110600,37072903,873,873,873,873,0
|
|
20240306,110500,37072903,873,873,873,873,0
|
|
20240306,110400,37072903,873,873,873,873,0
|
|
20240306,110300,37072903,873,873,873,873,0
|
|
20240306,110200,37072903,873,873,873,873,1
|
|
20240306,110100,37072030,874,874,874,874,0
|
|
20240306,110000,37072030,874,874,874,874,0
|
|
20240306,105900,37072030,874,874,874,874,0
|
|
20240306,105800,37072030,874,874,874,874,0
|
|
20240306,105700,37072030,874,874,874,874,0
|
|
20240306,105600,37072030,874,874,874,874,0
|
|
20240306,105500,37072030,874,874,874,874,0
|
|
20240306,105400,37072030,874,874,874,874,0
|
|
20240306,105300,37072030,874,874,874,874,0
|
|
20240306,105200,37072030,874,874,874,874,0
|
|
20240306,105100,37072030,874,874,874,874,0
|
|
20240306,105000,37072030,874,874,874,874,0
|
|
20240306,104900,37072030,874,874,874,874,0
|
|
20240306,104800,37072030,874,874,874,874,0
|
|
20240306,104700,37072030,874,874,874,874,1
|
|
20240306,104600,37071156,870,870,870,870,0
|
|
20240306,104500,37071156,870,870,870,870,0
|
|
20240306,104400,37071156,870,870,870,870,0
|
|
20240306,104300,37071156,870,870,870,870,1
|
|
20240306,104200,37070286,865,867,867,865,1000
|
|
20240306,104100,36203886,872,872,872,872,0
|
|
20240306,104000,36203886,872,872,872,872,1
|
|
20240306,103900,36203014,865,865,865,865,0
|
|
20240306,103800,36203014,865,865,865,865,0
|
|
20240306,103700,36203014,865,866,866,865,19000
|
|
20240306,103600,19767827,872,872,872,872,0
|
|
20240306,103500,19767827,872,872,872,872,0
|
|
20240306,103400,19767827,872,872,872,872,0
|
|
20240306,103300,19767827,872,872,872,872,5
|
|
20240306,103200,19763467,872,866,872,866,501
|
|
20240306,103100,19329595,872,872,872,872,0
|
|
20240306,103000,19329595,872,867,872,865,5222
|
|
20240306,102900,14808272,867,867,867,867,0
|
|
20240306,102800,14808272,867,868,868,867,1500
|
|
20240306,102700,13506904,867,867,867,867,0
|
|
20240306,102600,13506904,867,867,867,867,0
|
|
20240306,102500,13506904,867,867,867,867,0
|
|
20240306,102400,13506904,867,867,867,867,0
|
|
20240306,102300,13506904,867,867,867,867,0
|
|
20240306,102200,13506904,867,867,867,867,30
|
|
20240306,102100,13480894,867,867,867,867,0
|
|
20240306,102000,13480894,867,867,867,867,0
|
|
20240306,101900,13480894,867,867,867,867,0
|
|
20240306,101800,13480894,867,867,867,867,0
|
|
20240306,101700,13480894,867,867,867,867,0
|
|
20240306,101600,13480894,867,867,867,867,0
|
|
20240306,101500,13480894,867,867,867,867,500
|
|
20240306,101400,13047394,875,875,875,875,0
|
|
20240306,101300,13047394,875,875,875,875,0
|
|
20240306,101200,13047394,875,875,875,875,0
|
|
20240306,101100,13047394,875,875,875,875,0
|
|
20240306,101000,13047394,875,875,875,875,0
|
|
20240306,100900,13047394,875,875,875,875,0
|
|
20240306,100800,13047394,875,875,875,875,0
|
|
20240306,100700,13047394,875,875,875,875,0
|
|
20240306,100600,13047394,875,875,875,875,0
|
|
20240306,100500,13047394,875,875,875,875,0
|
|
20240306,100400,13047394,875,875,875,875,0
|
|
20240306,100300,13047394,875,871,875,871,2
|
|
20240306,100200,13045648,865,865,865,865,0
|
|
20240306,100100,13045648,865,868,868,865,1500
|
|
20240306,100000,11747301,877,867,877,867,11
|
|
20240306,095900,11737672,867,867,867,867,499
|
|
20240306,095800,11305039,875,874,875,874,600
|
|
20240306,095700,10780062,868,868,868,868,0
|
|
20240306,095600,10780062,868,868,868,868,1857
|
|
20240306,095500,9168186,868,868,868,868,0
|
|
20240306,095400,9168186,868,868,868,868,0
|
|
20240306,095300,9168186,868,868,868,868,0
|
|
20240306,095200,9168186,868,868,868,868,0
|
|
20240306,095100,9168186,868,868,868,868,0
|
|
20240306,095000,9168186,868,868,868,868,0
|
|
20240306,094900,9168186,868,868,868,868,0
|
|
20240306,094800,9168186,868,868,868,868,0
|
|
20240306,094700,9168186,868,868,868,868,0
|
|
20240306,094600,9168186,868,873,873,868,108
|
|
20240306,094500,9074252,873,873,873,873,8
|
|
20240306,094400,9067268,873,874,874,873,208
|
|
20240306,094300,8885484,873,873,873,873,0
|
|
20240306,094200,8885484,873,873,873,873,9
|
|
20240306,094100,8877627,874,873,874,873,19
|
|
20240306,094000,8861030,873,878,878,873,43
|
|
20240306,093900,8823453,878,877,878,877,101
|
|
20240306,093800,8734875,873,873,873,873,500
|
|
20240306,093700,8298375,873,873,873,873,0
|
|
20240306,093600,8298375,873,873,873,873,31
|
|
20240306,093500,8271312,867,867,867,867,500
|
|
20240306,093400,7837812,873,873,873,873,1
|
|
20240306,093300,7836939,873,872,873,867,6591
|
|
20240306,093200,2109841,873,873,873,873,5
|
|
20240306,093100,2105476,873,873,873,873,1
|
|
20240306,093000,2104603,872,872,872,872,0
|
|
20240306,092900,2104603,872,873,873,872,2
|
|
20240306,092800,2102858,873,873,873,873,0
|
|
20240306,092700,2102858,873,873,873,873,0
|
|
20240306,092600,2102858,873,873,873,873,0
|
|
20240306,092500,2102858,873,873,873,873,0
|
|
20240306,092400,2102858,873,873,873,873,0
|
|
20240306,092300,2102858,873,873,873,873,0
|
|
20240306,092200,2102858,873,873,873,873,0
|
|
20240306,092100,2102858,873,873,873,873,0
|
|
20240306,092000,2102858,873,873,873,873,1
|
|
20240306,091900,2101985,871,871,871,871,0
|
|
20240306,091800,2101985,871,871,871,871,0
|
|
20240306,091700,2101985,871,871,871,871,0
|
|
20240306,091600,2101985,871,871,871,871,0
|
|
20240306,091500,2101985,871,873,873,871,40
|
|
20240306,091400,2067095,873,874,874,873,20
|
|
20240306,091300,2049625,880,880,880,880,0
|
|
20240306,091200,2049625,880,880,880,880,0
|
|
20240306,091100,2049625,880,880,880,880,1
|
|
20240306,091000,2048745,868,868,868,868,752
|
|
20240306,090900,1396009,868,868,868,868,100
|
|
20240306,090800,1309209,868,869,869,868,777
|
|
20240306,090700,634666,885,885,885,885,0
|
|
20240306,090600,634666,885,885,885,885,390
|
|
20240306,090500,289516,887,887,887,887,0
|
|
20240306,090400,289516,887,887,887,887,0
|
|
20240306,090300,289516,887,887,887,887,212
|
|
20240306,090200,101472,888,888,888,888,0
|
|
20240306,090100,101472,888,888,888,888,61
|
|
20240306,090000,47304,876,876,876,876,54
|