612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,190900,81262103,797,797,797,797,4123
|
|
20240305,190800,81262103,797,797,797,797,0
|
|
20240305,190700,81262103,797,797,797,797,0
|
|
20240305,190600,81262103,797,797,797,797,0
|
|
20240305,190500,81262103,797,797,797,797,0
|
|
20240305,190400,81262103,797,797,797,797,0
|
|
20240305,190300,81262103,797,797,797,797,0
|
|
20240305,190200,81262103,797,797,797,797,0
|
|
20240305,190100,81262103,797,797,797,797,0
|
|
20240305,190000,81262103,797,797,797,797,0
|
|
20240305,185900,81262103,797,797,797,797,0
|
|
20240305,185800,81262103,797,797,797,797,0
|
|
20240305,185700,81262103,797,797,797,797,0
|
|
20240305,185600,81262103,797,797,797,797,0
|
|
20240305,185500,81262103,797,797,797,797,0
|
|
20240305,185400,81262103,797,797,797,797,0
|
|
20240305,185300,81262103,797,797,797,797,0
|
|
20240305,185200,81262103,797,797,797,797,0
|
|
20240305,185100,81262103,797,797,797,797,0
|
|
20240305,185000,81262103,797,797,797,797,0
|
|
20240305,184900,81262103,797,797,797,797,0
|
|
20240305,184800,81262103,797,797,797,797,0
|
|
20240305,184700,81262103,797,797,797,797,0
|
|
20240305,184600,81262103,797,797,797,797,0
|
|
20240305,184500,81262103,797,797,797,797,0
|
|
20240305,184400,81262103,797,797,797,797,0
|
|
20240305,184300,81262103,797,797,797,797,0
|
|
20240305,184200,81262103,797,797,797,797,0
|
|
20240305,184100,81262103,797,797,797,797,0
|
|
20240305,184000,81262103,797,797,797,797,0
|
|
20240305,183900,81262103,797,797,797,797,4123
|
|
20240305,183800,81262103,797,797,797,797,0
|
|
20240305,183700,81262103,797,797,797,797,0
|
|
20240305,183600,81262103,797,797,797,797,0
|
|
20240305,183500,81262103,797,797,797,797,0
|
|
20240305,183400,81262103,797,797,797,797,0
|
|
20240305,183300,81262103,797,797,797,797,0
|
|
20240305,183200,81262103,797,797,797,797,0
|
|
20240305,183100,81262103,797,797,797,797,0
|
|
20240305,183000,81262103,797,797,797,797,0
|
|
20240305,182900,81262103,797,797,797,797,0
|
|
20240305,182800,81262103,797,797,797,797,0
|
|
20240305,182700,81262103,797,797,797,797,0
|
|
20240305,182600,81262103,797,797,797,797,0
|
|
20240305,182500,81262103,797,797,797,797,0
|
|
20240305,182400,81262103,797,797,797,797,0
|
|
20240305,182300,81262103,797,797,797,797,0
|
|
20240305,182200,81262103,797,797,797,797,0
|
|
20240305,182100,81262103,797,797,797,797,0
|
|
20240305,182000,81262103,797,797,797,797,0
|
|
20240305,181900,81262103,797,797,797,797,0
|
|
20240305,181800,81262103,797,797,797,797,0
|
|
20240305,181700,81262103,797,797,797,797,0
|
|
20240305,181600,81262103,797,797,797,797,0
|
|
20240305,181500,81262103,797,797,797,797,0
|
|
20240305,181400,81262103,797,797,797,797,0
|
|
20240305,181300,81262103,797,797,797,797,0
|
|
20240305,181200,81262103,797,797,797,797,0
|
|
20240305,181100,81262103,797,797,797,797,0
|
|
20240305,181000,81262103,797,797,797,797,0
|
|
20240305,180900,81262103,797,797,797,797,4123
|
|
20240305,180800,81262103,797,797,797,797,0
|
|
20240305,180700,81262103,797,797,797,797,0
|
|
20240305,180600,81262103,797,797,797,797,0
|
|
20240305,180500,81262103,797,797,797,797,0
|
|
20240305,180400,81262103,797,797,797,797,0
|
|
20240305,180300,81262103,797,797,797,797,0
|
|
20240305,180200,81262103,797,797,797,797,0
|
|
20240305,180100,81262103,797,797,797,797,0
|
|
20240305,180000,81262103,797,797,797,797,0
|
|
20240305,175900,81262103,797,797,797,797,0
|
|
20240305,175800,81262103,797,797,797,797,0
|
|
20240305,175700,81262103,797,797,797,797,0
|
|
20240305,175600,81262103,797,797,797,797,0
|
|
20240305,175500,81262103,797,797,797,797,0
|
|
20240305,175400,81262103,797,797,797,797,0
|
|
20240305,175300,81262103,797,797,797,797,0
|
|
20240305,175200,81262103,797,797,797,797,0
|
|
20240305,175100,81262103,797,797,797,797,0
|
|
20240305,175000,81262103,797,797,797,797,0
|
|
20240305,174900,81262103,797,797,797,797,0
|
|
20240305,174800,81262103,797,797,797,797,0
|
|
20240305,174700,81262103,797,797,797,797,0
|
|
20240305,174600,81262103,797,797,797,797,0
|
|
20240305,174500,81262103,797,797,797,797,0
|
|
20240305,174400,81262103,797,797,797,797,0
|
|
20240305,174300,81262103,797,797,797,797,0
|
|
20240305,174200,81262103,797,797,797,797,0
|
|
20240305,174100,81262103,797,797,797,797,0
|
|
20240305,174000,81262103,797,797,797,797,0
|
|
20240305,173900,81262103,797,797,797,797,4123
|
|
20240305,173800,81262103,797,797,797,797,0
|
|
20240305,173700,81262103,797,797,797,797,0
|
|
20240305,173600,81262103,797,797,797,797,0
|
|
20240305,173500,81262103,797,797,797,797,0
|
|
20240305,173400,81262103,797,797,797,797,0
|
|
20240305,173300,81262103,797,797,797,797,0
|
|
20240305,173200,81262103,797,797,797,797,0
|
|
20240305,173100,81262103,797,797,797,797,0
|
|
20240305,173000,81262103,797,797,797,797,0
|
|
20240305,172900,81262103,797,797,797,797,0
|
|
20240305,172800,81262103,797,797,797,797,0
|
|
20240305,172700,81262103,797,797,797,797,0
|
|
20240305,172600,81262103,797,797,797,797,0
|
|
20240305,172500,81262103,797,797,797,797,0
|
|
20240305,172400,81262103,797,797,797,797,0
|
|
20240305,172300,81262103,797,797,797,797,0
|
|
20240305,172200,81262103,797,797,797,797,0
|
|
20240305,172100,81262103,797,797,797,797,0
|
|
20240305,172000,81262103,797,797,797,797,0
|
|
20240305,171900,81262103,797,797,797,797,0
|
|
20240305,171800,81262103,797,797,797,797,0
|
|
20240305,171700,81262103,797,797,797,797,0
|
|
20240305,171600,81262103,797,797,797,797,0
|
|
20240305,171500,81262103,797,797,797,797,0
|
|
20240305,171400,81262103,797,797,797,797,0
|
|
20240305,171300,81262103,797,797,797,797,0
|
|
20240305,171200,81262103,797,797,797,797,0
|
|
20240305,171100,81262103,797,797,797,797,0
|
|
20240305,171000,81262103,797,797,797,797,0
|
|
20240305,170900,81262103,797,797,797,797,4123
|
|
20240305,170800,81262103,797,797,797,797,0
|
|
20240305,170700,81262103,797,797,797,797,0
|
|
20240305,170600,81262103,797,797,797,797,0
|
|
20240305,170500,81262103,797,797,797,797,0
|
|
20240305,170400,81262103,797,797,797,797,0
|
|
20240305,170300,81262103,797,797,797,797,0
|
|
20240305,170200,81262103,797,797,797,797,0
|
|
20240305,170100,81262103,797,797,797,797,0
|
|
20240305,170000,81262103,797,797,797,797,0
|
|
20240305,165900,81262103,797,797,797,797,0
|
|
20240305,165800,81262103,797,797,797,797,0
|
|
20240305,165700,81262103,797,797,797,797,0
|
|
20240305,165600,81262103,797,797,797,797,0
|
|
20240305,165500,81262103,797,797,797,797,0
|
|
20240305,165400,81262103,797,797,797,797,0
|
|
20240305,165300,81262103,797,797,797,797,0
|
|
20240305,165200,81262103,797,797,797,797,0
|
|
20240305,165100,81262103,797,797,797,797,0
|
|
20240305,165000,81262103,797,797,797,797,0
|
|
20240305,164900,81262103,797,797,797,797,0
|
|
20240305,164800,81262103,797,797,797,797,0
|
|
20240305,164700,81262103,797,797,797,797,0
|
|
20240305,164600,81262103,797,797,797,797,0
|
|
20240305,164500,81262103,797,797,797,797,0
|
|
20240305,164400,81262103,797,797,797,797,0
|
|
20240305,164300,81262103,797,797,797,797,0
|
|
20240305,164200,81262103,797,797,797,797,0
|
|
20240305,164100,81262103,797,797,797,797,0
|
|
20240305,164000,81262103,797,797,797,797,0
|
|
20240305,163900,81262103,797,797,797,797,4123
|
|
20240305,163800,81262103,797,797,797,797,0
|
|
20240305,163700,81262103,797,797,797,797,0
|
|
20240305,163600,81262103,797,797,797,797,0
|
|
20240305,163500,81262103,797,797,797,797,0
|
|
20240305,163400,81262103,797,797,797,797,0
|
|
20240305,163300,81262103,797,797,797,797,0
|
|
20240305,163200,81262103,797,797,797,797,0
|
|
20240305,163100,81262103,797,797,797,797,0
|
|
20240305,163000,81262103,797,797,797,797,0
|
|
20240305,162900,81262103,797,797,797,797,0
|
|
20240305,162800,81262103,797,797,797,797,0
|
|
20240305,162700,81262103,797,797,797,797,0
|
|
20240305,162600,81262103,797,797,797,797,0
|
|
20240305,162500,81262103,797,797,797,797,0
|
|
20240305,162400,81262103,797,797,797,797,0
|
|
20240305,162300,81262103,797,797,797,797,0
|
|
20240305,162200,81262103,797,797,797,797,0
|
|
20240305,162100,81262103,797,797,797,797,0
|
|
20240305,162000,81262103,797,797,797,797,0
|
|
20240305,161900,81262103,797,797,797,797,0
|
|
20240305,161800,81262103,797,797,797,797,0
|
|
20240305,161700,81262103,797,797,797,797,0
|
|
20240305,161600,81262103,797,797,797,797,0
|
|
20240305,161500,81262103,797,797,797,797,0
|
|
20240305,161400,81262103,797,797,797,797,0
|
|
20240305,161300,81262103,797,797,797,797,0
|
|
20240305,161200,81262103,797,797,797,797,0
|
|
20240305,161100,81262103,797,797,797,797,0
|
|
20240305,161000,81262103,797,797,797,797,0
|
|
20240305,160900,81262103,797,797,797,797,4123
|
|
20240305,160800,81262103,797,797,797,797,0
|
|
20240305,160700,81262103,797,797,797,797,0
|
|
20240305,160600,81262103,797,797,797,797,0
|
|
20240305,160500,81262103,797,797,797,797,0
|
|
20240305,160400,81262103,797,797,797,797,0
|
|
20240305,160300,81262103,797,797,797,797,0
|
|
20240305,160200,81262103,797,797,797,797,0
|
|
20240305,160100,81262103,797,797,797,797,0
|
|
20240305,160000,81262103,797,797,797,797,0
|
|
20240305,155900,81262103,797,797,797,797,0
|
|
20240305,155800,81262103,797,797,797,797,0
|
|
20240305,155700,81262103,797,797,797,797,0
|
|
20240305,155600,81262103,797,797,797,797,0
|
|
20240305,155500,81262103,797,797,797,797,0
|
|
20240305,155400,81262103,797,797,797,797,0
|
|
20240305,155300,81262103,797,797,797,797,0
|
|
20240305,155200,81262103,797,797,797,797,0
|
|
20240305,155100,81262103,797,797,797,797,0
|
|
20240305,155000,81262103,797,797,797,797,0
|
|
20240305,154900,81262103,797,797,797,797,0
|
|
20240305,154800,81262103,797,797,797,797,0
|
|
20240305,154700,81262103,797,797,797,797,0
|
|
20240305,154600,81262103,797,797,797,797,0
|
|
20240305,154500,81262103,797,797,797,797,0
|
|
20240305,154400,81262103,797,797,797,797,0
|
|
20240305,154300,81262103,797,797,797,797,0
|
|
20240305,154200,81262103,797,797,797,797,0
|
|
20240305,154100,81262103,797,797,797,797,0
|
|
20240305,154000,81262103,797,797,797,797,0
|
|
20240305,153900,81262103,797,797,797,797,4123
|
|
20240305,153800,81262103,797,797,797,797,0
|
|
20240305,153700,81262103,797,797,797,797,0
|
|
20240305,153600,81262103,797,797,797,797,0
|
|
20240305,153500,81262103,797,797,797,797,0
|
|
20240305,153400,81262103,797,797,797,797,0
|
|
20240305,153300,81262103,797,797,797,797,0
|
|
20240305,153200,81262103,797,797,797,797,0
|
|
20240305,153100,81262103,797,797,797,797,0
|
|
20240305,153000,81262103,797,797,797,797,4123
|
|
20240305,152900,77976072,797,797,797,797,0
|
|
20240305,152800,77976072,797,797,797,797,0
|
|
20240305,152700,77976072,797,797,797,797,0
|
|
20240305,152600,77976072,797,797,797,797,0
|
|
20240305,152500,77976072,797,797,797,797,0
|
|
20240305,152400,77976072,797,797,797,797,0
|
|
20240305,152300,77976072,797,797,797,797,0
|
|
20240305,152200,77976072,797,797,797,797,0
|
|
20240305,152100,77976072,797,797,797,797,0
|
|
20240305,152000,77976072,797,797,797,797,0
|
|
20240305,151900,77976072,797,797,797,797,102
|
|
20240305,151800,77894778,796,796,796,796,0
|
|
20240305,151700,77894778,796,796,796,796,500
|
|
20240305,151600,77496778,797,797,797,797,8
|
|
20240305,151500,77490402,797,797,797,797,1
|
|
20240305,151400,77489605,797,797,797,797,0
|
|
20240305,151300,77489605,797,797,797,797,5
|
|
20240305,151200,77485620,797,796,797,796,35
|
|
20240305,151100,77457740,796,796,796,796,0
|
|
20240305,151000,77457740,796,796,796,796,0
|
|
20240305,150900,77457740,796,796,796,796,3
|
|
20240305,150800,77455352,796,796,796,796,5000
|
|
20240305,150700,73475352,797,797,797,797,20
|
|
20240305,150600,73459412,797,797,797,797,0
|
|
20240305,150500,73459412,797,797,797,797,1000
|
|
20240305,150400,72662412,797,797,797,797,11
|
|
20240305,150300,72653645,797,797,797,797,8
|
|
20240305,150200,72647269,797,797,797,797,50
|
|
20240305,150100,72607419,797,797,797,797,2
|
|
20240305,150000,72605825,797,797,797,797,0
|
|
20240305,145900,72605825,797,797,797,797,0
|
|
20240305,145800,72605825,797,797,797,797,0
|
|
20240305,145700,72605825,797,797,797,797,0
|
|
20240305,145600,72605825,797,797,797,797,0
|
|
20240305,145500,72605825,797,797,797,797,0
|
|
20240305,145400,72605825,797,796,797,796,2
|
|
20240305,145300,72604232,797,797,797,797,0
|
|
20240305,145200,72604232,797,797,797,797,1
|
|
20240305,145100,72603435,796,796,796,796,0
|
|
20240305,145000,72603435,796,796,796,796,1
|
|
20240305,144900,72602639,796,796,796,796,1900
|
|
20240305,144800,71090239,797,797,797,797,8
|
|
20240305,144700,71083863,796,797,797,796,42
|
|
20240305,144600,71050429,797,797,797,797,0
|
|
20240305,144500,71050429,797,797,797,797,100
|
|
20240305,144400,70970729,797,797,797,797,0
|
|
20240305,144300,70970729,797,797,797,797,15
|
|
20240305,144200,70958774,797,797,797,797,0
|
|
20240305,144100,70958774,797,797,797,797,0
|
|
20240305,144000,70958774,797,797,797,797,0
|
|
20240305,143900,70958774,797,797,797,797,501
|
|
20240305,143800,70559477,796,796,796,796,0
|
|
20240305,143700,70559477,796,796,796,796,0
|
|
20240305,143600,70559477,796,796,796,796,0
|
|
20240305,143500,70559477,796,796,796,796,0
|
|
20240305,143400,70559477,796,796,796,796,0
|
|
20240305,143300,70559477,796,796,796,796,0
|
|
20240305,143200,70559477,796,796,796,796,1
|
|
20240305,143100,70558681,797,796,797,796,13
|
|
20240305,143000,70548323,797,797,797,797,0
|
|
20240305,142900,70548323,797,796,797,796,3
|
|
20240305,142800,70545933,796,796,796,796,0
|
|
20240305,142700,70545933,796,796,796,796,0
|
|
20240305,142600,70545933,796,796,796,796,0
|
|
20240305,142500,70545933,796,796,796,796,0
|
|
20240305,142400,70545933,796,796,796,796,0
|
|
20240305,142300,70545933,796,796,796,796,75
|
|
20240305,142200,70486233,797,797,797,797,0
|
|
20240305,142100,70486233,797,797,797,797,1
|
|
20240305,142000,70485436,797,797,797,797,0
|
|
20240305,141900,70485436,797,797,797,797,101
|
|
20240305,141800,70404939,796,796,796,796,1
|
|
20240305,141700,70404143,796,796,796,796,0
|
|
20240305,141600,70404143,796,796,796,796,4
|
|
20240305,141500,70400959,797,797,797,797,0
|
|
20240305,141400,70400959,797,797,797,797,0
|
|
20240305,141300,70400959,797,797,797,797,0
|
|
20240305,141200,70400959,797,797,797,797,2
|
|
20240305,141100,70399365,797,797,797,797,2
|
|
20240305,141000,70397771,797,797,797,797,0
|
|
20240305,140900,70397771,797,797,797,797,0
|
|
20240305,140800,70397771,797,797,797,797,0
|
|
20240305,140700,70397771,797,797,797,797,0
|
|
20240305,140600,70397771,797,797,797,797,39
|
|
20240305,140500,70366688,797,797,797,797,10
|
|
20240305,140400,70358718,796,796,796,796,0
|
|
20240305,140300,70358718,796,796,796,796,0
|
|
20240305,140200,70358718,796,796,796,796,0
|
|
20240305,140100,70358718,796,796,796,796,0
|
|
20240305,140000,70358718,796,796,796,796,0
|
|
20240305,135900,70358718,796,796,796,796,0
|
|
20240305,135800,70358718,796,796,796,796,301
|
|
20240305,135700,70119122,796,796,796,796,67
|
|
20240305,135600,70065790,796,796,796,796,1
|
|
20240305,135500,70064994,797,797,797,797,1
|
|
20240305,135400,70064197,797,797,797,797,0
|
|
20240305,135300,70064197,797,797,797,797,20
|
|
20240305,135200,70048257,797,797,797,797,1
|
|
20240305,135100,70047460,797,797,797,797,0
|
|
20240305,135000,70047460,797,797,797,797,0
|
|
20240305,134900,70047460,797,797,797,797,0
|
|
20240305,134800,70047460,797,797,797,797,0
|
|
20240305,134700,70047460,797,797,797,797,0
|
|
20240305,134600,70047460,797,797,797,797,0
|
|
20240305,134500,70047460,797,797,797,797,0
|
|
20240305,134400,70047460,797,797,797,797,102
|
|
20240305,134300,69966166,797,797,797,797,0
|
|
20240305,134200,69966166,797,797,797,797,0
|
|
20240305,134100,69966166,797,797,797,797,50
|
|
20240305,134000,69926316,797,797,797,797,0
|
|
20240305,133900,69926316,797,797,797,797,6
|
|
20240305,133800,69921534,796,796,796,796,0
|
|
20240305,133700,69921534,796,796,796,796,500
|
|
20240305,133600,69523534,797,797,797,797,0
|
|
20240305,133500,69523534,797,797,797,797,0
|
|
20240305,133400,69523534,797,797,797,797,20
|
|
20240305,133300,69507594,797,797,797,797,0
|
|
20240305,133200,69507594,797,797,797,797,0
|
|
20240305,133100,69507594,797,797,797,797,0
|
|
20240305,133000,69507594,797,797,797,797,1
|
|
20240305,132900,69506797,797,797,797,797,0
|
|
20240305,132800,69506797,797,797,797,797,0
|
|
20240305,132700,69506797,797,797,797,797,60
|
|
20240305,132600,69458977,797,796,797,796,21
|
|
20240305,132500,69442241,797,797,797,797,0
|
|
20240305,132400,69442241,797,797,797,797,0
|
|
20240305,132300,69442241,797,797,797,797,0
|
|
20240305,132200,69442241,797,797,797,797,5
|
|
20240305,132100,69438256,797,797,797,797,7
|
|
20240305,132000,69432677,797,797,797,797,0
|
|
20240305,131900,69432677,797,797,797,797,0
|
|
20240305,131800,69432677,797,797,797,797,9
|
|
20240305,131700,69425504,797,798,798,797,3349
|
|
20240305,131600,66756339,797,797,797,797,1000
|
|
20240305,131500,65959339,797,797,797,797,2000
|
|
20240305,131400,64365339,798,798,798,798,0
|
|
20240305,131300,64365339,798,798,798,798,0
|
|
20240305,131200,64365339,798,798,798,798,10
|
|
20240305,131100,64357359,798,798,798,798,0
|
|
20240305,131000,64357359,798,798,798,798,0
|
|
20240305,130900,64357359,798,798,798,798,0
|
|
20240305,130800,64357359,798,798,798,798,0
|
|
20240305,130700,64357359,798,798,798,798,0
|
|
20240305,130600,64357359,798,798,798,798,6
|
|
20240305,130500,64352571,797,797,797,797,0
|
|
20240305,130400,64352571,797,797,797,797,0
|
|
20240305,130300,64352571,797,797,797,797,0
|
|
20240305,130200,64352571,797,797,797,797,0
|
|
20240305,130100,64352571,797,797,797,797,0
|
|
20240305,130000,64352571,797,797,797,797,0
|
|
20240305,125900,64352571,797,797,797,797,0
|
|
20240305,125800,64352571,797,797,797,797,2000
|
|
20240305,125700,62758571,797,797,797,797,0
|
|
20240305,125600,62758571,797,797,797,797,0
|
|
20240305,125500,62758571,797,797,797,797,2
|
|
20240305,125400,62756977,795,795,795,795,0
|
|
20240305,125300,62756977,795,795,795,795,500
|
|
20240305,125200,62359477,795,795,795,795,700
|
|
20240305,125100,61802977,795,797,797,795,6099
|
|
20240305,125000,56952220,797,797,797,797,0
|
|
20240305,124900,56952220,797,797,797,797,1
|
|
20240305,124800,56951423,796,796,796,796,0
|
|
20240305,124700,56951423,796,796,796,796,1
|
|
20240305,124600,56950627,796,796,796,796,1901
|
|
20240305,124500,55437431,797,797,797,797,0
|
|
20240305,124400,55437431,797,797,797,797,0
|
|
20240305,124300,55437431,797,797,797,797,0
|
|
20240305,124200,55437431,797,797,797,797,5
|
|
20240305,124100,55433446,796,796,796,796,0
|
|
20240305,124000,55433446,796,796,796,796,0
|
|
20240305,123900,55433446,796,796,796,796,0
|
|
20240305,123800,55433446,796,796,796,796,38
|
|
20240305,123700,55403198,796,796,796,796,0
|
|
20240305,123600,55403198,796,796,796,796,1560
|
|
20240305,123500,54161438,796,796,796,796,0
|
|
20240305,123400,54161438,796,796,796,796,1
|
|
20240305,123300,54160642,796,796,796,796,0
|
|
20240305,123200,54160642,796,796,796,796,0
|
|
20240305,123100,54160642,796,796,796,796,0
|
|
20240305,123000,54160642,796,796,796,796,0
|
|
20240305,122900,54160642,796,797,797,796,86
|
|
20240305,122800,54092152,797,797,797,797,0
|
|
20240305,122700,54092152,797,797,797,797,0
|
|
20240305,122600,54092152,797,797,797,797,0
|
|
20240305,122500,54092152,797,797,797,797,1
|
|
20240305,122400,54091355,797,797,797,797,0
|
|
20240305,122300,54091355,797,797,797,797,4
|
|
20240305,122200,54088167,797,797,797,797,0
|
|
20240305,122100,54088167,797,797,797,797,1
|
|
20240305,122000,54087370,797,797,797,797,0
|
|
20240305,121900,54087370,797,797,797,797,0
|
|
20240305,121800,54087370,797,797,797,797,1257
|
|
20240305,121700,53085541,797,797,797,797,23
|
|
20240305,121600,53067210,797,797,797,797,0
|
|
20240305,121500,53067210,797,797,797,797,200
|
|
20240305,121400,52907810,798,798,798,798,0
|
|
20240305,121300,52907810,798,798,798,798,0
|
|
20240305,121200,52907810,798,797,798,797,3
|
|
20240305,121100,52905418,796,796,796,796,0
|
|
20240305,121000,52905418,796,796,796,796,0
|
|
20240305,120900,52905418,796,796,796,796,1
|
|
20240305,120800,52904622,797,797,797,797,0
|
|
20240305,120700,52904622,797,797,797,797,11
|
|
20240305,120600,52895855,796,796,796,796,0
|
|
20240305,120500,52895855,796,796,796,796,0
|
|
20240305,120400,52895855,796,796,796,796,0
|
|
20240305,120300,52895855,796,796,796,796,0
|
|
20240305,120200,52895855,796,796,796,796,400
|
|
20240305,120100,52577455,798,798,798,798,0
|
|
20240305,120000,52577455,798,798,798,798,0
|
|
20240305,115900,52577455,798,798,798,798,0
|
|
20240305,115800,52577455,798,798,798,798,0
|
|
20240305,115700,52577455,798,798,798,798,0
|
|
20240305,115600,52577455,798,798,798,798,0
|
|
20240305,115500,52577455,798,798,798,798,0
|
|
20240305,115400,52577455,798,798,798,798,1253
|
|
20240305,115300,51577561,798,798,798,798,13
|
|
20240305,115200,51567187,797,797,797,797,0
|
|
20240305,115100,51567187,797,797,797,797,50
|
|
20240305,115000,51527337,797,797,797,797,57
|
|
20240305,114900,51481908,797,797,797,797,0
|
|
20240305,114800,51481908,797,797,797,797,0
|
|
20240305,114700,51481908,797,797,797,797,0
|
|
20240305,114600,51481908,797,797,797,797,0
|
|
20240305,114500,51481908,797,797,797,797,0
|
|
20240305,114400,51481908,797,797,797,797,109
|
|
20240305,114300,51395035,797,797,797,797,0
|
|
20240305,114200,51395035,797,797,797,797,0
|
|
20240305,114100,51395035,797,797,797,797,0
|
|
20240305,114000,51395035,797,797,797,797,0
|
|
20240305,113900,51395035,797,797,797,797,292
|
|
20240305,113800,51162311,798,798,798,798,40
|
|
20240305,113700,51130391,798,798,798,798,0
|
|
20240305,113600,51130391,798,798,798,798,20
|
|
20240305,113500,51114431,798,798,798,798,0
|
|
20240305,113400,51114431,798,798,798,798,0
|
|
20240305,113300,51114431,798,798,798,798,0
|
|
20240305,113200,51114431,798,798,798,798,1
|
|
20240305,113100,51113633,797,797,797,797,0
|
|
20240305,113000,51113633,797,797,797,797,0
|
|
20240305,112900,51113633,797,797,797,797,20
|
|
20240305,112800,51097693,797,797,797,797,100
|
|
20240305,112700,51017993,797,797,797,797,0
|
|
20240305,112600,51017993,797,797,797,797,0
|
|
20240305,112500,51017993,797,797,797,797,20
|
|
20240305,112400,51002053,797,797,797,797,0
|
|
20240305,112300,51002053,797,797,797,797,5
|
|
20240305,112200,50998068,797,797,797,797,57
|
|
20240305,112100,50952639,797,797,797,797,299
|
|
20240305,112000,50714336,797,797,797,797,1
|
|
20240305,111900,50713539,797,797,797,797,0
|
|
20240305,111800,50713539,797,797,797,797,0
|
|
20240305,111700,50713539,797,797,797,797,0
|
|
20240305,111600,50713539,797,797,797,797,0
|
|
20240305,111500,50713539,797,797,797,797,0
|
|
20240305,111400,50713539,797,797,797,797,82
|
|
20240305,111300,50648185,797,797,797,797,0
|
|
20240305,111200,50648185,797,797,797,797,0
|
|
20240305,111100,50648185,797,797,797,797,1
|
|
20240305,111000,50647388,796,796,796,796,0
|
|
20240305,110900,50647388,796,796,796,796,3193
|
|
20240305,110800,48105760,796,796,796,796,1
|
|
20240305,110700,48104964,796,796,796,796,280
|
|
20240305,110600,47882084,796,796,796,796,164
|
|
20240305,110500,47751540,796,796,796,796,170
|
|
20240305,110400,47616220,795,795,795,795,2
|
|
20240305,110300,47614630,796,796,796,796,0
|
|
20240305,110200,47614630,796,796,796,796,0
|
|
20240305,110100,47614630,796,796,796,796,40
|
|
20240305,110000,47582790,796,796,796,796,0
|
|
20240305,105900,47582790,796,796,796,796,10
|
|
20240305,105800,47574830,796,796,796,796,0
|
|
20240305,105700,47574830,796,796,796,796,2000
|
|
20240305,105600,45982830,795,795,795,795,1
|
|
20240305,105500,45982035,795,795,795,795,0
|
|
20240305,105400,45982035,795,795,795,795,2001
|
|
20240305,105300,44391240,795,795,795,795,0
|
|
20240305,105200,44391240,795,795,795,795,0
|
|
20240305,105100,44391240,795,795,795,795,0
|
|
20240305,105000,44391240,795,795,795,795,1
|
|
20240305,104900,44390445,796,796,796,796,0
|
|
20240305,104800,44390445,796,796,796,796,61
|
|
20240305,104700,44341889,795,795,795,795,1
|
|
20240305,104600,44341094,795,795,795,795,1000
|
|
20240305,104500,43546094,796,796,796,796,1
|
|
20240305,104400,43545298,796,796,796,796,0
|
|
20240305,104300,43545298,796,796,796,796,2376
|
|
20240305,104200,41654002,795,795,795,795,0
|
|
20240305,104100,41654002,795,795,795,795,6
|
|
20240305,104000,41649232,795,795,795,795,1
|
|
20240305,103900,41648437,795,795,795,795,0
|
|
20240305,103800,41648437,795,795,795,795,1
|
|
20240305,103700,41647642,795,795,795,795,1
|
|
20240305,103600,41646847,795,795,795,795,1
|
|
20240305,103500,41646052,796,796,796,796,40
|
|
20240305,103400,41614212,796,796,796,796,0
|
|
20240305,103300,41614212,796,796,796,796,20
|
|
20240305,103200,41598292,796,796,796,796,450
|
|
20240305,103100,41240092,796,796,796,796,1
|
|
20240305,103000,41239296,796,796,796,796,0
|
|
20240305,102900,41239296,796,796,796,796,0
|
|
20240305,102800,41239296,796,796,796,796,100
|
|
20240305,102700,41159696,795,796,796,795,1260
|
|
20240305,102600,40157736,796,796,796,796,1
|
|
20240305,102500,40156940,796,796,796,796,6
|
|
20240305,102400,40152164,795,795,795,795,0
|
|
20240305,102300,40152164,795,795,795,795,0
|
|
20240305,102200,40152164,795,795,795,795,0
|
|
20240305,102100,40152164,795,795,795,795,0
|
|
20240305,102000,40152164,795,795,795,795,0
|
|
20240305,101900,40152164,795,795,795,795,50
|
|
20240305,101800,40112414,796,796,796,796,5
|
|
20240305,101700,40108434,796,796,796,796,1000
|
|
20240305,101600,39312434,795,795,795,795,1
|
|
20240305,101500,39311639,795,795,795,795,1000
|
|
20240305,101400,38516639,796,796,796,796,30
|
|
20240305,101300,38492759,796,796,796,796,0
|
|
20240305,101200,38492759,796,796,796,796,0
|
|
20240305,101100,38492759,796,796,796,796,10
|
|
20240305,101000,38484799,795,796,796,795,3
|
|
20240305,100900,38482413,795,795,795,795,1498
|
|
20240305,100800,37291503,796,796,796,796,0
|
|
20240305,100700,37291503,796,796,796,796,0
|
|
20240305,100600,37291503,796,796,796,795,308
|
|
20240305,100500,37046440,796,796,796,796,0
|
|
20240305,100400,37046440,796,796,796,796,100
|
|
20240305,100300,36966840,796,796,796,796,52
|
|
20240305,100200,36925448,796,796,796,796,4
|
|
20240305,100100,36922264,796,795,796,795,103
|
|
20240305,100000,36840279,794,795,795,794,208
|
|
20240305,095900,36674921,795,795,795,795,101
|
|
20240305,095800,36594626,795,795,795,794,1390
|
|
20240305,095700,35489637,795,795,795,795,48
|
|
20240305,095600,35451477,795,795,795,795,39
|
|
20240305,095500,35420472,795,796,796,795,10033
|
|
20240305,095400,27444234,795,795,795,795,10
|
|
20240305,095300,27436284,796,796,796,796,100
|
|
20240305,095200,27356684,796,796,796,796,10
|
|
20240305,095100,27348724,796,796,796,796,4541
|
|
20240305,095000,23734088,796,796,796,796,0
|
|
20240305,094900,23734088,796,796,796,796,1
|
|
20240305,094800,23733292,798,798,798,798,0
|
|
20240305,094700,23733292,798,798,798,797,8416
|
|
20240305,094600,17018126,798,798,798,798,1100
|
|
20240305,094500,16140326,798,798,798,798,2434
|
|
20240305,094400,14197994,796,796,796,796,0
|
|
20240305,094300,14197994,796,796,796,796,0
|
|
20240305,094200,14197994,796,798,798,796,50
|
|
20240305,094100,14158154,798,798,798,798,0
|
|
20240305,094000,14158154,798,798,798,798,0
|
|
20240305,093900,14158154,798,798,798,798,0
|
|
20240305,093800,14158154,798,797,798,796,1159
|
|
20240305,093700,13235393,798,798,798,798,3
|
|
20240305,093600,13232999,798,798,798,798,131
|
|
20240305,093500,13128461,797,797,797,797,50
|
|
20240305,093400,13088611,798,798,798,798,0
|
|
20240305,093300,13088611,798,798,798,798,29
|
|
20240305,093200,13065469,798,798,798,798,43
|
|
20240305,093100,13031155,798,798,798,798,9
|
|
20240305,093000,13023973,798,798,798,798,10
|
|
20240305,092900,13015993,796,796,796,796,1
|
|
20240305,092800,13015197,796,796,796,796,0
|
|
20240305,092700,13015197,796,796,796,796,1
|
|
20240305,092600,13014401,795,795,795,795,0
|
|
20240305,092500,13014401,795,795,795,795,0
|
|
20240305,092400,13014401,795,795,795,795,0
|
|
20240305,092300,13014401,795,795,795,795,788
|
|
20240305,092200,12387941,796,796,796,796,0
|
|
20240305,092100,12387941,796,796,796,796,5
|
|
20240305,092000,12383961,795,795,795,795,201
|
|
20240305,091900,12224166,795,795,795,795,4487
|
|
20240305,091800,8657001,796,797,797,796,1147
|
|
20240305,091700,7743887,797,797,797,797,0
|
|
20240305,091600,7743887,797,797,797,797,43
|
|
20240305,091500,7709616,799,799,799,799,0
|
|
20240305,091400,7709616,799,799,799,799,0
|
|
20240305,091300,7709616,799,797,799,796,1987
|
|
20240305,091200,6127344,800,800,800,800,130
|
|
20240305,091100,6023344,800,800,800,800,0
|
|
20240305,091000,6023344,800,800,800,800,1
|
|
20240305,090900,6022544,796,796,796,796,1006
|
|
20240305,090800,5221768,796,796,796,796,103
|
|
20240305,090700,5139780,796,796,796,796,1186
|
|
20240305,090600,4195724,796,796,796,796,0
|
|
20240305,090500,4195724,796,796,796,796,1
|
|
20240305,090400,4194928,796,796,796,796,1
|
|
20240305,090300,4194132,795,795,795,795,0
|
|
20240305,090200,4194132,795,800,800,795,3648
|
|
20240305,090100,1289600,800,800,800,800,0
|
|
20240305,090000,1289600,800,800,800,800,1612
|