607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,190400,140697333,845,845,845,845,4368
|
|
20240311,190300,140697333,845,845,845,845,0
|
|
20240311,190200,140697333,845,845,845,845,0
|
|
20240311,190100,140697333,845,845,845,845,0
|
|
20240311,190000,140697333,845,845,845,845,0
|
|
20240311,185900,140697333,845,845,845,845,0
|
|
20240311,185800,140697333,845,845,845,845,0
|
|
20240311,185700,140697333,845,845,845,845,0
|
|
20240311,185600,140697333,845,845,845,845,0
|
|
20240311,185500,140697333,845,845,845,845,0
|
|
20240311,185400,140697333,845,845,845,845,0
|
|
20240311,185300,140697333,845,845,845,845,0
|
|
20240311,185200,140697333,845,845,845,845,0
|
|
20240311,185100,140697333,845,845,845,845,0
|
|
20240311,185000,140697333,845,845,845,845,0
|
|
20240311,184900,140697333,845,845,845,845,0
|
|
20240311,184800,140697333,845,845,845,845,0
|
|
20240311,184700,140697333,845,845,845,845,0
|
|
20240311,184600,140697333,845,845,845,845,0
|
|
20240311,184500,140697333,845,845,845,845,0
|
|
20240311,184400,140697333,845,845,845,845,0
|
|
20240311,184300,140697333,845,845,845,845,0
|
|
20240311,184200,140697333,845,845,845,845,0
|
|
20240311,184100,140697333,845,845,845,845,0
|
|
20240311,184000,140697333,845,845,845,845,0
|
|
20240311,183900,140697333,845,845,845,845,0
|
|
20240311,183800,140697333,845,845,845,845,0
|
|
20240311,183700,140697333,845,845,845,845,0
|
|
20240311,183600,140697333,845,845,845,845,0
|
|
20240311,183500,140697333,845,845,845,845,0
|
|
20240311,183400,140697333,845,845,845,845,4368
|
|
20240311,183300,140697333,845,845,845,845,0
|
|
20240311,183200,140697333,845,845,845,845,0
|
|
20240311,183100,140697333,845,845,845,845,0
|
|
20240311,183000,140697333,845,845,845,845,0
|
|
20240311,182900,140697333,845,845,845,845,0
|
|
20240311,182800,140697333,845,845,845,845,0
|
|
20240311,182700,140697333,845,845,845,845,0
|
|
20240311,182600,140697333,845,845,845,845,0
|
|
20240311,182500,140697333,845,845,845,845,0
|
|
20240311,182400,140697333,845,845,845,845,0
|
|
20240311,182300,140697333,845,845,845,845,0
|
|
20240311,182200,140697333,845,845,845,845,0
|
|
20240311,182100,140697333,845,845,845,845,0
|
|
20240311,182000,140697333,845,845,845,845,0
|
|
20240311,181900,140697333,845,845,845,845,0
|
|
20240311,181800,140697333,845,845,845,845,0
|
|
20240311,181700,140697333,845,845,845,845,0
|
|
20240311,181600,140697333,845,845,845,845,0
|
|
20240311,181500,140697333,845,845,845,845,0
|
|
20240311,181400,140697333,845,845,845,845,0
|
|
20240311,181300,140697333,845,845,845,845,0
|
|
20240311,181200,140697333,845,845,845,845,0
|
|
20240311,181100,140697333,845,845,845,845,0
|
|
20240311,181000,140697333,845,845,845,845,0
|
|
20240311,180900,140697333,845,845,845,845,0
|
|
20240311,180800,140697333,845,845,845,845,0
|
|
20240311,180700,140697333,845,845,845,845,0
|
|
20240311,180600,140697333,845,845,845,845,0
|
|
20240311,180500,140697333,845,845,845,845,0
|
|
20240311,180400,140697333,845,845,845,845,4368
|
|
20240311,180300,140697333,845,845,845,845,0
|
|
20240311,180200,140697333,845,845,845,845,0
|
|
20240311,180100,140697333,845,845,845,845,0
|
|
20240311,180000,140697333,845,845,845,845,0
|
|
20240311,175900,140697333,845,845,845,845,0
|
|
20240311,175800,140697333,845,845,845,845,0
|
|
20240311,175700,140697333,845,845,845,845,0
|
|
20240311,175600,140697333,845,845,845,845,0
|
|
20240311,175500,140697333,845,845,845,845,0
|
|
20240311,175400,140697333,845,845,845,845,0
|
|
20240311,175300,140697333,845,845,845,845,0
|
|
20240311,175200,140697333,845,845,845,845,0
|
|
20240311,175100,140697333,845,845,845,845,0
|
|
20240311,175000,140697333,845,845,845,845,0
|
|
20240311,174900,140697333,845,845,845,845,0
|
|
20240311,174800,140697333,845,845,845,845,0
|
|
20240311,174700,140697333,845,845,845,845,0
|
|
20240311,174600,140697333,845,845,845,845,0
|
|
20240311,174500,140697333,845,845,845,845,0
|
|
20240311,174400,140697333,845,845,845,845,0
|
|
20240311,174300,140697333,845,845,845,845,0
|
|
20240311,174200,140697333,845,845,845,845,0
|
|
20240311,174100,140697333,845,845,845,845,0
|
|
20240311,174000,140697333,845,845,845,845,0
|
|
20240311,173900,140697333,845,845,845,845,0
|
|
20240311,173800,140697333,845,845,845,845,0
|
|
20240311,173700,140697333,845,845,845,845,0
|
|
20240311,173600,140697333,845,845,845,845,0
|
|
20240311,173500,140697333,845,845,845,845,0
|
|
20240311,173400,140697333,845,845,845,845,4368
|
|
20240311,173300,140697333,845,845,845,845,0
|
|
20240311,173200,140697333,845,845,845,845,0
|
|
20240311,173100,140697333,845,845,845,845,0
|
|
20240311,173000,140697333,845,845,845,845,0
|
|
20240311,172900,140697333,845,845,845,845,0
|
|
20240311,172800,140697333,845,845,845,845,0
|
|
20240311,172700,140697333,845,845,845,845,0
|
|
20240311,172600,140697333,845,845,845,845,0
|
|
20240311,172500,140697333,845,845,845,845,0
|
|
20240311,172400,140697333,845,845,845,845,0
|
|
20240311,172300,140697333,845,845,845,845,0
|
|
20240311,172200,140697333,845,845,845,845,0
|
|
20240311,172100,140697333,845,845,845,845,0
|
|
20240311,172000,140697333,845,845,845,845,0
|
|
20240311,171900,140697333,845,845,845,845,0
|
|
20240311,171800,140697333,845,845,845,845,0
|
|
20240311,171700,140697333,845,845,845,845,0
|
|
20240311,171600,140697333,845,845,845,845,0
|
|
20240311,171500,140697333,845,845,845,845,0
|
|
20240311,171400,140697333,845,845,845,845,0
|
|
20240311,171300,140697333,845,845,845,845,0
|
|
20240311,171200,140697333,845,845,845,845,0
|
|
20240311,171100,140697333,845,845,845,845,0
|
|
20240311,171000,140697333,845,845,845,845,0
|
|
20240311,170900,140697333,845,845,845,845,0
|
|
20240311,170800,140697333,845,845,845,845,0
|
|
20240311,170700,140697333,845,845,845,845,0
|
|
20240311,170600,140697333,845,845,845,845,0
|
|
20240311,170500,140697333,845,845,845,845,0
|
|
20240311,170400,140697333,845,845,845,845,4368
|
|
20240311,170300,140697333,845,845,845,845,0
|
|
20240311,170200,140697333,845,845,845,845,0
|
|
20240311,170100,140697333,845,845,845,845,0
|
|
20240311,170000,140697333,845,845,845,845,0
|
|
20240311,165900,140697333,845,845,845,845,0
|
|
20240311,165800,140697333,845,845,845,845,0
|
|
20240311,165700,140697333,845,845,845,845,0
|
|
20240311,165600,140697333,845,845,845,845,0
|
|
20240311,165500,140697333,845,845,845,845,0
|
|
20240311,165400,140697333,845,845,845,845,0
|
|
20240311,165300,140697333,845,845,845,845,0
|
|
20240311,165200,140697333,845,845,845,845,0
|
|
20240311,165100,140697333,845,845,845,845,0
|
|
20240311,165000,140697333,845,845,845,845,0
|
|
20240311,164900,140697333,845,845,845,845,0
|
|
20240311,164800,140697333,845,845,845,845,0
|
|
20240311,164700,140697333,845,845,845,845,0
|
|
20240311,164600,140697333,845,845,845,845,0
|
|
20240311,164500,140697333,845,845,845,845,0
|
|
20240311,164400,140697333,845,845,845,845,0
|
|
20240311,164300,140697333,845,845,845,845,0
|
|
20240311,164200,140697333,845,845,845,845,0
|
|
20240311,164100,140697333,845,845,845,845,0
|
|
20240311,164000,140697333,845,845,845,845,0
|
|
20240311,163900,140697333,845,845,845,845,0
|
|
20240311,163800,140697333,845,845,845,845,0
|
|
20240311,163700,140697333,845,845,845,845,0
|
|
20240311,163600,140697333,845,845,845,845,0
|
|
20240311,163500,140697333,845,845,845,845,0
|
|
20240311,163400,140697333,845,845,845,845,4368
|
|
20240311,163300,140697333,845,845,845,845,0
|
|
20240311,163200,140697333,845,845,845,845,0
|
|
20240311,163100,140697333,845,845,845,845,0
|
|
20240311,163000,140697333,845,845,845,845,0
|
|
20240311,162900,140697333,845,845,845,845,0
|
|
20240311,162800,140697333,845,845,845,845,0
|
|
20240311,162700,140697333,845,845,845,845,0
|
|
20240311,162600,140697333,845,845,845,845,0
|
|
20240311,162500,140697333,845,845,845,845,0
|
|
20240311,162400,140697333,845,845,845,845,0
|
|
20240311,162300,140697333,845,845,845,845,0
|
|
20240311,162200,140697333,845,845,845,845,0
|
|
20240311,162100,140697333,845,845,845,845,0
|
|
20240311,162000,140697333,845,845,845,845,0
|
|
20240311,161900,140697333,845,845,845,845,0
|
|
20240311,161800,140697333,845,845,845,845,0
|
|
20240311,161700,140697333,845,845,845,845,0
|
|
20240311,161600,140697333,845,845,845,845,0
|
|
20240311,161500,140697333,845,845,845,845,0
|
|
20240311,161400,140697333,845,845,845,845,0
|
|
20240311,161300,140697333,845,845,845,845,0
|
|
20240311,161200,140697333,845,845,845,845,0
|
|
20240311,161100,140697333,845,845,845,845,0
|
|
20240311,161000,140697333,845,845,845,845,0
|
|
20240311,160900,140697333,845,845,845,845,0
|
|
20240311,160800,140697333,845,845,845,845,0
|
|
20240311,160700,140697333,845,845,845,845,0
|
|
20240311,160600,140697333,845,845,845,845,0
|
|
20240311,160500,140697333,845,845,845,845,0
|
|
20240311,160400,140697333,845,845,845,845,4368
|
|
20240311,160300,140697333,845,845,845,845,0
|
|
20240311,160200,140697333,845,845,845,845,0
|
|
20240311,160100,140697333,845,845,845,845,0
|
|
20240311,160000,140697333,845,845,845,845,0
|
|
20240311,155900,140697333,845,845,845,845,0
|
|
20240311,155800,140697333,845,845,845,845,0
|
|
20240311,155700,140697333,845,845,845,845,0
|
|
20240311,155600,140697333,845,845,845,845,0
|
|
20240311,155500,140697333,845,845,845,845,0
|
|
20240311,155400,140697333,845,845,845,845,0
|
|
20240311,155300,140697333,845,845,845,845,0
|
|
20240311,155200,140697333,845,845,845,845,0
|
|
20240311,155100,140697333,845,845,845,845,0
|
|
20240311,155000,140697333,845,845,845,845,0
|
|
20240311,154900,140697333,845,845,845,845,0
|
|
20240311,154800,140697333,845,845,845,845,0
|
|
20240311,154700,140697333,845,845,845,845,0
|
|
20240311,154600,140697333,845,845,845,845,0
|
|
20240311,154500,140697333,845,845,845,845,0
|
|
20240311,154400,140697333,845,845,845,845,0
|
|
20240311,154300,140697333,845,845,845,845,0
|
|
20240311,154200,140697333,845,845,845,845,0
|
|
20240311,154100,140697333,845,845,845,845,0
|
|
20240311,154000,140697333,845,845,845,845,0
|
|
20240311,153900,140697333,845,845,845,845,0
|
|
20240311,153800,140697333,845,845,845,845,0
|
|
20240311,153700,140697333,845,845,845,845,0
|
|
20240311,153600,140697333,845,845,845,845,0
|
|
20240311,153500,140697333,845,845,845,845,0
|
|
20240311,153400,140697333,845,845,845,845,4368
|
|
20240311,153300,140697333,845,845,845,845,0
|
|
20240311,153200,140697333,845,845,845,845,0
|
|
20240311,153100,140697333,845,845,845,845,0
|
|
20240311,153000,140697333,845,845,845,845,4368
|
|
20240311,152900,137006373,843,843,843,843,0
|
|
20240311,152800,137006373,843,843,843,843,0
|
|
20240311,152700,137006373,843,843,843,843,0
|
|
20240311,152600,137006373,843,843,843,843,0
|
|
20240311,152500,137006373,843,843,843,843,0
|
|
20240311,152400,137006373,843,843,843,843,0
|
|
20240311,152300,137006373,843,843,843,843,0
|
|
20240311,152200,137006373,843,843,843,843,0
|
|
20240311,152100,137006373,843,843,843,843,0
|
|
20240311,152000,137006373,843,843,843,843,0
|
|
20240311,151900,137006373,843,843,843,843,0
|
|
20240311,151800,137006373,843,843,843,843,4
|
|
20240311,151700,137003001,845,845,845,845,0
|
|
20240311,151600,137003001,845,845,845,845,0
|
|
20240311,151500,137003001,845,845,846,845,22555
|
|
20240311,151400,117942935,845,845,845,845,3420
|
|
20240311,151300,115053035,845,845,845,845,1822
|
|
20240311,151200,113513445,845,845,845,845,483
|
|
20240311,151100,113105310,846,846,846,846,2971
|
|
20240311,151000,110591844,846,846,846,846,1182
|
|
20240311,150900,109591872,846,846,846,846,0
|
|
20240311,150800,109591872,846,842,847,842,112
|
|
20240311,150700,109497310,842,842,842,842,700
|
|
20240311,150600,108907910,847,847,847,847,0
|
|
20240311,150500,108907910,847,847,847,847,0
|
|
20240311,150400,108907910,847,847,847,847,0
|
|
20240311,150300,108907910,847,847,847,847,0
|
|
20240311,150200,108907910,847,847,847,847,1
|
|
20240311,150100,108907063,847,847,847,847,0
|
|
20240311,150000,108907063,847,847,847,847,0
|
|
20240311,145900,108907063,847,847,847,847,0
|
|
20240311,145800,108907063,847,847,847,847,0
|
|
20240311,145700,108907063,847,847,847,847,0
|
|
20240311,145600,108907063,847,847,847,847,0
|
|
20240311,145500,108907063,847,847,847,847,0
|
|
20240311,145400,108907063,847,847,847,847,47
|
|
20240311,145300,108867254,847,848,848,847,17
|
|
20240311,145200,108852849,848,847,848,847,14
|
|
20240311,145100,108840990,848,847,848,847,52
|
|
20240311,145000,108796911,847,847,847,847,57
|
|
20240311,144900,108748632,848,848,848,848,0
|
|
20240311,144800,108748632,848,847,848,847,1766
|
|
20240311,144700,107251258,848,848,848,848,0
|
|
20240311,144600,107251258,848,848,848,848,0
|
|
20240311,144500,107251258,848,848,848,848,0
|
|
20240311,144400,107251258,848,848,848,848,0
|
|
20240311,144300,107251258,848,845,848,845,3
|
|
20240311,144200,107248720,845,845,845,845,900
|
|
20240311,144100,106488220,845,845,845,845,0
|
|
20240311,144000,106488220,845,845,845,845,500
|
|
20240311,143900,106065720,845,845,845,845,0
|
|
20240311,143800,106065720,845,845,845,845,0
|
|
20240311,143700,106065720,845,845,845,845,0
|
|
20240311,143600,106065720,845,845,845,845,0
|
|
20240311,143500,106065720,845,845,845,845,0
|
|
20240311,143400,106065720,845,845,845,845,0
|
|
20240311,143300,106065720,845,844,845,844,300
|
|
20240311,143200,105812505,844,842,844,842,1022
|
|
20240311,143100,104950837,842,842,842,842,919
|
|
20240311,143000,104177039,842,842,842,842,3
|
|
20240311,142900,104174513,842,842,842,842,9
|
|
20240311,142800,104166935,842,842,842,842,0
|
|
20240311,142700,104166935,842,842,842,842,0
|
|
20240311,142600,104166935,842,842,842,842,0
|
|
20240311,142500,104166935,842,842,842,842,0
|
|
20240311,142400,104166935,842,842,842,842,0
|
|
20240311,142300,104166935,842,842,842,842,0
|
|
20240311,142200,104166935,842,842,842,842,0
|
|
20240311,142100,104166935,842,842,842,842,0
|
|
20240311,142000,104166935,842,842,842,842,0
|
|
20240311,141900,104166935,842,842,842,842,0
|
|
20240311,141800,104166935,842,842,842,842,0
|
|
20240311,141700,104166935,842,842,842,842,0
|
|
20240311,141600,104166935,842,842,842,842,0
|
|
20240311,141500,104166935,842,842,842,842,118
|
|
20240311,141400,104067579,842,842,842,842,0
|
|
20240311,141300,104067579,842,842,842,842,0
|
|
20240311,141200,104067579,842,842,842,842,0
|
|
20240311,141100,104067579,842,842,842,842,0
|
|
20240311,141000,104067579,842,842,842,842,0
|
|
20240311,140900,104067579,842,842,842,842,0
|
|
20240311,140800,104067579,842,842,842,842,0
|
|
20240311,140700,104067579,842,842,842,842,0
|
|
20240311,140600,104067579,842,842,842,842,1
|
|
20240311,140500,104066737,840,840,840,840,0
|
|
20240311,140400,104066737,840,840,840,840,300
|
|
20240311,140300,103814737,841,841,841,841,0
|
|
20240311,140200,103814737,841,841,841,841,0
|
|
20240311,140100,103814737,841,841,841,841,0
|
|
20240311,140000,103814737,841,841,841,841,50
|
|
20240311,135900,103772687,841,841,841,841,0
|
|
20240311,135800,103772687,841,841,841,841,0
|
|
20240311,135700,103772687,841,841,841,841,0
|
|
20240311,135600,103772687,841,841,841,841,0
|
|
20240311,135500,103772687,841,841,841,841,0
|
|
20240311,135400,103772687,841,840,841,840,1067
|
|
20240311,135300,102875381,840,840,840,840,41
|
|
20240311,135200,102840941,840,840,840,840,0
|
|
20240311,135100,102840941,840,840,840,840,1568
|
|
20240311,135000,101523821,839,839,839,839,2596
|
|
20240311,134900,99345777,838,838,838,838,41
|
|
20240311,134800,99311419,839,839,839,839,0
|
|
20240311,134700,99311419,839,839,839,839,199
|
|
20240311,134600,99144458,839,839,839,839,0
|
|
20240311,134500,99144458,839,837,839,837,171
|
|
20240311,134400,99001329,837,837,837,837,0
|
|
20240311,134300,99001329,837,837,837,837,0
|
|
20240311,134200,99001329,837,838,838,837,1302
|
|
20240311,134100,97911312,838,838,838,838,41
|
|
20240311,134000,97876954,838,838,838,838,41
|
|
20240311,133900,97842596,838,839,839,838,711
|
|
20240311,133800,97246108,838,838,838,838,693
|
|
20240311,133700,96665374,838,838,838,838,1
|
|
20240311,133600,96664536,839,839,839,839,23
|
|
20240311,133500,96645239,839,839,839,839,41
|
|
20240311,133400,96610840,839,839,839,839,41
|
|
20240311,133300,96576441,839,839,839,839,5
|
|
20240311,133200,96572246,839,839,839,839,590
|
|
20240311,133100,96077236,839,839,839,839,41
|
|
20240311,133000,96042837,839,839,839,839,41
|
|
20240311,132900,96008438,838,839,839,838,2066
|
|
20240311,132800,94275219,840,840,840,840,0
|
|
20240311,132700,94275219,840,840,840,840,0
|
|
20240311,132600,94275219,840,840,840,840,113
|
|
20240311,132500,94180299,840,840,840,840,190
|
|
20240311,132400,94020699,839,839,839,839,10
|
|
20240311,132300,94012309,839,839,839,839,14
|
|
20240311,132200,94000563,840,840,840,840,0
|
|
20240311,132100,94000563,840,840,840,840,30
|
|
20240311,132000,93975363,840,840,840,840,0
|
|
20240311,131900,93975363,840,840,840,840,0
|
|
20240311,131800,93975363,840,840,840,840,0
|
|
20240311,131700,93975363,840,840,840,840,0
|
|
20240311,131600,93975363,840,840,840,840,0
|
|
20240311,131500,93975363,840,840,840,840,0
|
|
20240311,131400,93975363,840,840,840,840,0
|
|
20240311,131300,93975363,840,840,840,839,1512
|
|
20240311,131200,92706685,840,840,840,840,7691
|
|
20240311,131100,86246245,840,840,840,840,0
|
|
20240311,131000,86246245,840,840,840,840,2
|
|
20240311,130900,86244565,841,841,841,841,10
|
|
20240311,130800,86236155,840,841,841,840,49
|
|
20240311,130700,86194947,841,841,841,841,20
|
|
20240311,130600,86178127,841,841,841,841,0
|
|
20240311,130500,86178127,841,841,841,841,5
|
|
20240311,130400,86173922,841,841,841,841,0
|
|
20240311,130300,86173922,841,841,841,841,0
|
|
20240311,130200,86173922,841,841,841,841,10
|
|
20240311,130100,86165512,841,841,841,841,0
|
|
20240311,130000,86165512,841,841,841,841,0
|
|
20240311,125900,86165512,841,841,841,841,0
|
|
20240311,125800,86165512,841,841,841,841,118
|
|
20240311,125700,86066274,841,841,841,841,0
|
|
20240311,125600,86066274,841,841,841,841,0
|
|
20240311,125500,86066274,841,841,841,841,100
|
|
20240311,125400,85982174,841,841,841,841,0
|
|
20240311,125300,85982174,841,841,841,841,0
|
|
20240311,125200,85982174,841,841,841,841,0
|
|
20240311,125100,85982174,841,841,841,841,0
|
|
20240311,125000,85982174,841,841,841,841,0
|
|
20240311,124900,85982174,841,841,841,841,150
|
|
20240311,124800,85856024,841,841,841,841,0
|
|
20240311,124700,85856024,841,841,841,841,0
|
|
20240311,124600,85856024,841,841,841,841,0
|
|
20240311,124500,85856024,841,841,841,841,10
|
|
20240311,124400,85847614,841,841,841,841,0
|
|
20240311,124300,85847614,841,841,841,841,1
|
|
20240311,124200,85846773,841,840,841,840,310
|
|
20240311,124100,85586363,840,840,840,840,200
|
|
20240311,124000,85418363,841,841,841,841,0
|
|
20240311,123900,85418363,841,841,841,841,50
|
|
20240311,123800,85376313,841,841,841,841,0
|
|
20240311,123700,85376313,841,841,841,841,30
|
|
20240311,123600,85351083,840,841,841,840,511
|
|
20240311,123500,84921833,841,841,841,841,0
|
|
20240311,123400,84921833,841,841,841,841,1785
|
|
20240311,123300,83420648,841,841,841,841,1
|
|
20240311,123200,83419807,844,844,844,844,0
|
|
20240311,123100,83419807,844,844,844,844,0
|
|
20240311,123000,83419807,844,844,844,844,7
|
|
20240311,122900,83413899,844,844,844,844,1
|
|
20240311,122800,83413055,844,844,844,844,0
|
|
20240311,122700,83413055,844,844,844,844,0
|
|
20240311,122600,83413055,844,844,844,844,0
|
|
20240311,122500,83413055,844,844,844,844,0
|
|
20240311,122400,83413055,844,844,844,844,0
|
|
20240311,122300,83413055,844,844,844,844,0
|
|
20240311,122200,83413055,844,844,844,844,0
|
|
20240311,122100,83413055,844,844,844,844,1
|
|
20240311,122000,83412211,841,841,841,841,0
|
|
20240311,121900,83412211,841,841,841,841,0
|
|
20240311,121800,83412211,841,841,841,841,0
|
|
20240311,121700,83412211,841,841,841,841,594
|
|
20240311,121600,82912657,844,844,844,844,0
|
|
20240311,121500,82912657,844,843,844,843,2
|
|
20240311,121400,82910970,841,841,841,841,0
|
|
20240311,121300,82910970,841,842,842,841,3523
|
|
20240311,121200,79946449,844,844,844,844,20
|
|
20240311,121100,79929569,844,844,844,844,1
|
|
20240311,121000,79928725,842,842,842,842,0
|
|
20240311,120900,79928725,842,842,842,842,0
|
|
20240311,120800,79928725,842,842,842,842,0
|
|
20240311,120700,79928725,842,842,842,842,0
|
|
20240311,120600,79928725,842,842,842,842,0
|
|
20240311,120500,79928725,842,842,842,842,0
|
|
20240311,120400,79928725,842,842,842,842,0
|
|
20240311,120300,79928725,842,842,842,842,0
|
|
20240311,120200,79928725,842,842,842,842,56
|
|
20240311,120100,79881573,842,842,842,842,0
|
|
20240311,120000,79881573,842,842,842,842,0
|
|
20240311,115900,79881573,842,842,842,842,100
|
|
20240311,115800,79797373,845,845,845,845,0
|
|
20240311,115700,79797373,845,845,845,845,0
|
|
20240311,115600,79797373,845,845,845,845,0
|
|
20240311,115500,79797373,845,845,845,845,0
|
|
20240311,115400,79797373,845,845,845,845,590
|
|
20240311,115300,79298823,845,845,845,845,0
|
|
20240311,115200,79298823,845,845,845,845,0
|
|
20240311,115100,79298823,845,845,845,845,0
|
|
20240311,115000,79298823,845,845,845,845,0
|
|
20240311,114900,79298823,845,845,845,845,0
|
|
20240311,114800,79298823,845,845,845,845,0
|
|
20240311,114700,79298823,845,845,845,845,0
|
|
20240311,114600,79298823,845,845,845,845,0
|
|
20240311,114500,79298823,845,845,845,845,0
|
|
20240311,114400,79298823,845,845,845,845,0
|
|
20240311,114300,79298823,845,845,845,845,0
|
|
20240311,114200,79298823,845,843,845,842,2013
|
|
20240311,114100,77603788,843,843,843,843,0
|
|
20240311,114000,77603788,843,843,843,843,0
|
|
20240311,113900,77603788,843,843,843,843,14
|
|
20240311,113800,77591986,843,845,845,843,1665
|
|
20240311,113700,76187993,845,845,845,845,1
|
|
20240311,113600,76187148,848,848,848,848,0
|
|
20240311,113500,76187148,848,848,848,848,0
|
|
20240311,113400,76187148,848,848,848,848,0
|
|
20240311,113300,76187148,848,848,848,848,0
|
|
20240311,113200,76187148,848,848,848,848,0
|
|
20240311,113100,76187148,848,848,848,848,0
|
|
20240311,113000,76187148,848,848,848,848,0
|
|
20240311,112900,76187148,848,848,848,848,0
|
|
20240311,112800,76187148,848,848,848,848,0
|
|
20240311,112700,76187148,848,848,848,848,0
|
|
20240311,112600,76187148,848,848,848,848,0
|
|
20240311,112500,76187148,848,848,848,848,0
|
|
20240311,112400,76187148,848,848,848,848,0
|
|
20240311,112300,76187148,848,848,848,848,4709
|
|
20240311,112200,72193916,848,848,848,848,0
|
|
20240311,112100,72193916,848,848,848,848,0
|
|
20240311,112000,72193916,848,848,848,848,0
|
|
20240311,111900,72193916,848,848,848,848,0
|
|
20240311,111800,72193916,848,848,848,848,0
|
|
20240311,111700,72193916,848,848,848,848,0
|
|
20240311,111600,72193916,848,848,848,848,0
|
|
20240311,111500,72193916,848,848,848,848,0
|
|
20240311,111400,72193916,848,848,848,848,0
|
|
20240311,111300,72193916,848,848,848,848,0
|
|
20240311,111200,72193916,848,848,848,848,0
|
|
20240311,111100,72193916,848,848,848,848,0
|
|
20240311,111000,72193916,848,848,848,848,0
|
|
20240311,110900,72193916,848,848,848,848,0
|
|
20240311,110800,72193916,848,848,848,848,0
|
|
20240311,110700,72193916,848,848,848,848,0
|
|
20240311,110600,72193916,848,848,848,848,0
|
|
20240311,110500,72193916,848,848,848,848,1
|
|
20240311,110400,72193068,842,842,842,842,0
|
|
20240311,110300,72193068,842,843,843,842,4659
|
|
20240311,110200,68268036,844,844,844,844,0
|
|
20240311,110100,68268036,844,845,845,844,692
|
|
20240311,110000,67683312,846,846,846,846,2469
|
|
20240311,105900,65594538,850,850,850,850,0
|
|
20240311,105800,65594538,850,850,850,850,0
|
|
20240311,105700,65594538,850,850,850,850,0
|
|
20240311,105600,65594538,850,850,850,850,0
|
|
20240311,105500,65594538,850,850,850,850,0
|
|
20240311,105400,65594538,850,850,850,850,0
|
|
20240311,105300,65594538,850,850,850,850,0
|
|
20240311,105200,65594538,850,850,850,850,1
|
|
20240311,105100,65593688,846,846,846,846,0
|
|
20240311,105000,65593688,846,846,846,846,20
|
|
20240311,104900,65576768,850,850,850,850,0
|
|
20240311,104800,65576768,850,850,850,850,0
|
|
20240311,104700,65576768,850,850,850,850,0
|
|
20240311,104600,65576768,850,850,850,850,200
|
|
20240311,104500,65406768,850,850,850,850,0
|
|
20240311,104400,65406768,850,850,850,850,0
|
|
20240311,104300,65406768,850,850,850,850,0
|
|
20240311,104200,65406768,850,850,850,850,0
|
|
20240311,104100,65406768,850,850,850,850,1
|
|
20240311,104000,65405918,846,846,846,846,0
|
|
20240311,103900,65405918,846,846,846,846,7
|
|
20240311,103800,65399996,850,850,850,850,0
|
|
20240311,103700,65399996,850,850,850,850,40
|
|
20240311,103600,65365996,850,850,850,850,0
|
|
20240311,103500,65365996,850,850,850,850,0
|
|
20240311,103400,65365996,850,850,850,850,0
|
|
20240311,103300,65365996,850,850,850,850,0
|
|
20240311,103200,65365996,850,850,850,850,0
|
|
20240311,103100,65365996,850,850,850,850,0
|
|
20240311,103000,65365996,850,850,850,850,0
|
|
20240311,102900,65365996,850,850,850,850,0
|
|
20240311,102800,65365996,850,850,850,850,0
|
|
20240311,102700,65365996,850,850,850,850,0
|
|
20240311,102600,65365996,850,850,850,850,0
|
|
20240311,102500,65365996,850,850,850,850,0
|
|
20240311,102400,65365996,850,850,850,850,3
|
|
20240311,102300,65363446,850,850,850,850,0
|
|
20240311,102200,65363446,850,850,850,850,0
|
|
20240311,102100,65363446,850,850,850,850,0
|
|
20240311,102000,65363446,850,848,850,845,12753
|
|
20240311,101900,54571372,848,848,848,848,0
|
|
20240311,101800,54571372,848,848,848,848,81
|
|
20240311,101700,54502684,849,849,849,849,0
|
|
20240311,101600,54502684,849,851,851,849,1564
|
|
20240311,101500,53174191,850,850,850,850,0
|
|
20240311,101400,53174191,850,850,850,850,0
|
|
20240311,101300,53174191,850,850,850,850,0
|
|
20240311,101200,53174191,850,850,850,850,0
|
|
20240311,101100,53174191,850,850,850,850,0
|
|
20240311,101000,53174191,850,850,850,850,0
|
|
20240311,100900,53174191,850,850,850,850,0
|
|
20240311,100800,53174191,850,851,851,850,3250
|
|
20240311,100700,50411632,850,850,850,850,0
|
|
20240311,100600,50411632,850,850,850,850,0
|
|
20240311,100500,50411632,850,850,850,850,0
|
|
20240311,100400,50411632,850,850,850,850,0
|
|
20240311,100300,50411632,850,850,850,850,0
|
|
20240311,100200,50411632,850,850,850,850,0
|
|
20240311,100100,50411632,850,850,850,850,1665
|
|
20240311,100000,48996382,854,854,854,854,0
|
|
20240311,095900,48996382,854,854,854,854,0
|
|
20240311,095800,48996382,854,854,854,854,0
|
|
20240311,095700,48996382,854,854,854,854,0
|
|
20240311,095600,48996382,854,854,854,854,0
|
|
20240311,095500,48996382,854,854,854,854,0
|
|
20240311,095400,48996382,854,854,854,854,0
|
|
20240311,095300,48996382,854,854,854,854,0
|
|
20240311,095200,48996382,854,854,854,854,0
|
|
20240311,095100,48996382,854,854,854,854,0
|
|
20240311,095000,48996382,854,854,854,854,0
|
|
20240311,094900,48996382,854,854,854,854,0
|
|
20240311,094800,48996382,854,854,854,854,0
|
|
20240311,094700,48996382,854,854,854,854,1
|
|
20240311,094600,48995528,854,854,854,854,1
|
|
20240311,094500,48994674,854,854,854,854,21
|
|
20240311,094400,48976740,854,854,854,854,3
|
|
20240311,094300,48974178,849,853,854,849,5041
|
|
20240311,094200,44690644,853,853,853,853,1944
|
|
20240311,094100,43032412,852,852,852,852,0
|
|
20240311,094000,43032412,852,851,852,851,5
|
|
20240311,093900,43028153,851,851,851,851,0
|
|
20240311,093800,43028153,851,851,851,851,0
|
|
20240311,093700,43028153,851,851,851,851,127
|
|
20240311,093600,42920076,851,851,851,851,0
|
|
20240311,093500,42920076,851,851,851,851,1928
|
|
20240311,093400,41279348,851,851,851,851,2018
|
|
20240311,093300,39562030,853,853,853,853,0
|
|
20240311,093200,39562030,853,853,853,853,0
|
|
20240311,093100,39562030,853,853,853,853,0
|
|
20240311,093000,39562030,853,853,853,853,2000
|
|
20240311,092900,37856030,850,850,850,850,0
|
|
20240311,092800,37856030,850,850,850,850,0
|
|
20240311,092700,37856030,850,850,850,850,6395
|
|
20240311,092600,32420280,850,850,850,850,2000
|
|
20240311,092500,30720280,850,850,850,850,9
|
|
20240311,092400,30712630,850,850,850,850,136
|
|
20240311,092300,30597030,853,853,853,853,150
|
|
20240311,092200,30469080,853,853,853,853,38
|
|
20240311,092100,30436666,850,850,850,850,64
|
|
20240311,092000,30382266,850,853,854,850,200
|
|
20240311,091900,30212199,853,853,853,853,250
|
|
20240311,091800,29998949,854,854,854,854,0
|
|
20240311,091700,29998949,854,856,856,854,5879
|
|
20240311,091600,24968179,856,856,856,856,500
|
|
20240311,091500,24540179,860,855,860,855,135
|
|
20240311,091400,24424749,854,854,854,854,1431
|
|
20240311,091300,23202675,854,854,854,854,590
|
|
20240311,091200,22698815,854,855,855,854,5672
|
|
20240311,091100,17853761,855,855,855,855,0
|
|
20240311,091000,17853761,855,855,855,855,4605
|
|
20240311,090900,13916486,855,855,855,855,1
|
|
20240311,090800,13915631,855,855,855,855,23
|
|
20240311,090700,13895966,855,855,855,855,457
|
|
20240311,090600,13505231,853,853,853,853,0
|
|
20240311,090500,13505231,853,853,853,853,1
|
|
20240311,090400,13504378,846,846,846,846,2752
|
|
20240311,090300,11176186,855,855,855,854,5801
|
|
20240311,090200,6216354,854,853,854,853,1172
|
|
20240311,090100,5215500,855,855,855,855,0
|
|
20240311,090000,5215500,855,855,855,855,6100
|