611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190800,91998127,797,797,797,797,682
|
|
20240308,190700,91998127,797,797,797,797,0
|
|
20240308,190600,91998127,797,797,797,797,0
|
|
20240308,190500,91998127,797,797,797,797,0
|
|
20240308,190400,91998127,797,797,797,797,0
|
|
20240308,190300,91998127,797,797,797,797,0
|
|
20240308,190200,91998127,797,797,797,797,0
|
|
20240308,190100,91998127,797,797,797,797,0
|
|
20240308,190000,91998127,797,797,797,797,0
|
|
20240308,185900,91998127,797,797,797,797,0
|
|
20240308,185800,91998127,797,797,797,797,0
|
|
20240308,185700,91998127,797,797,797,797,0
|
|
20240308,185600,91998127,797,797,797,797,0
|
|
20240308,185500,91998127,797,797,797,797,0
|
|
20240308,185400,91998127,797,797,797,797,0
|
|
20240308,185300,91998127,797,797,797,797,0
|
|
20240308,185200,91998127,797,797,797,797,0
|
|
20240308,185100,91998127,797,797,797,797,0
|
|
20240308,185000,91998127,797,797,797,797,0
|
|
20240308,184900,91998127,797,797,797,797,0
|
|
20240308,184800,91998127,797,797,797,797,0
|
|
20240308,184700,91998127,797,797,797,797,0
|
|
20240308,184600,91998127,797,797,797,797,0
|
|
20240308,184500,91998127,797,797,797,797,0
|
|
20240308,184400,91998127,797,797,797,797,0
|
|
20240308,184300,91998127,797,797,797,797,0
|
|
20240308,184200,91998127,797,797,797,797,0
|
|
20240308,184100,91998127,797,797,797,797,0
|
|
20240308,184000,91998127,797,797,797,797,0
|
|
20240308,183900,91998127,797,797,797,797,0
|
|
20240308,183800,91998127,797,797,797,797,682
|
|
20240308,183700,91998127,797,797,797,797,0
|
|
20240308,183600,91998127,797,797,797,797,0
|
|
20240308,183500,91998127,797,797,797,797,0
|
|
20240308,183400,91998127,797,797,797,797,0
|
|
20240308,183300,91998127,797,797,797,797,0
|
|
20240308,183200,91998127,797,797,797,797,0
|
|
20240308,183100,91998127,797,797,797,797,0
|
|
20240308,183000,91998127,797,797,797,797,0
|
|
20240308,182900,91998127,797,797,797,797,0
|
|
20240308,182800,91998127,797,797,797,797,0
|
|
20240308,182700,91998127,797,797,797,797,0
|
|
20240308,182600,91998127,797,797,797,797,0
|
|
20240308,182500,91998127,797,797,797,797,0
|
|
20240308,182400,91998127,797,797,797,797,0
|
|
20240308,182300,91998127,797,797,797,797,0
|
|
20240308,182200,91998127,797,797,797,797,0
|
|
20240308,182100,91998127,797,797,797,797,0
|
|
20240308,182000,91998127,797,797,797,797,0
|
|
20240308,181900,91998127,797,797,797,797,0
|
|
20240308,181800,91998127,797,797,797,797,0
|
|
20240308,181700,91998127,797,797,797,797,0
|
|
20240308,181600,91998127,797,797,797,797,0
|
|
20240308,181500,91998127,797,797,797,797,0
|
|
20240308,181400,91998127,797,797,797,797,0
|
|
20240308,181300,91998127,797,797,797,797,0
|
|
20240308,181200,91998127,797,797,797,797,0
|
|
20240308,181100,91998127,797,797,797,797,0
|
|
20240308,181000,91998127,797,797,797,797,0
|
|
20240308,180900,91998127,797,797,797,797,0
|
|
20240308,180800,91998127,797,797,797,797,682
|
|
20240308,180700,91998127,797,797,797,797,0
|
|
20240308,180600,91998127,797,797,797,797,0
|
|
20240308,180500,91998127,797,797,797,797,0
|
|
20240308,180400,91998127,797,797,797,797,0
|
|
20240308,180300,91998127,797,797,797,797,0
|
|
20240308,180200,91998127,797,797,797,797,0
|
|
20240308,180100,91998127,797,797,797,797,0
|
|
20240308,180000,91998127,797,797,797,797,0
|
|
20240308,175900,91998127,797,797,797,797,0
|
|
20240308,175800,91998127,797,797,797,797,0
|
|
20240308,175700,91998127,797,797,797,797,0
|
|
20240308,175600,91998127,797,797,797,797,0
|
|
20240308,175500,91998127,797,797,797,797,0
|
|
20240308,175400,91998127,797,797,797,797,0
|
|
20240308,175300,91998127,797,797,797,797,0
|
|
20240308,175200,91998127,797,797,797,797,0
|
|
20240308,175100,91998127,797,797,797,797,0
|
|
20240308,175000,91998127,797,797,797,797,0
|
|
20240308,174900,91998127,797,797,797,797,0
|
|
20240308,174800,91998127,797,797,797,797,0
|
|
20240308,174700,91998127,797,797,797,797,0
|
|
20240308,174600,91998127,797,797,797,797,0
|
|
20240308,174500,91998127,797,797,797,797,0
|
|
20240308,174400,91998127,797,797,797,797,0
|
|
20240308,174300,91998127,797,797,797,797,0
|
|
20240308,174200,91998127,797,797,797,797,0
|
|
20240308,174100,91998127,797,797,797,797,0
|
|
20240308,174000,91998127,797,797,797,797,0
|
|
20240308,173900,91998127,797,797,797,797,0
|
|
20240308,173800,91998127,797,797,797,797,682
|
|
20240308,173700,91998127,797,797,797,797,0
|
|
20240308,173600,91998127,797,797,797,797,0
|
|
20240308,173500,91998127,797,797,797,797,0
|
|
20240308,173400,91998127,797,797,797,797,0
|
|
20240308,173300,91998127,797,797,797,797,0
|
|
20240308,173200,91998127,797,797,797,797,0
|
|
20240308,173100,91998127,797,797,797,797,0
|
|
20240308,173000,91998127,797,797,797,797,0
|
|
20240308,172900,91998127,797,797,797,797,0
|
|
20240308,172800,91998127,797,797,797,797,0
|
|
20240308,172700,91998127,797,797,797,797,0
|
|
20240308,172600,91998127,797,797,797,797,0
|
|
20240308,172500,91998127,797,797,797,797,0
|
|
20240308,172400,91998127,797,797,797,797,0
|
|
20240308,172300,91998127,797,797,797,797,0
|
|
20240308,172200,91998127,797,797,797,797,0
|
|
20240308,172100,91998127,797,797,797,797,0
|
|
20240308,172000,91998127,797,797,797,797,0
|
|
20240308,171900,91998127,797,797,797,797,0
|
|
20240308,171800,91998127,797,797,797,797,0
|
|
20240308,171700,91998127,797,797,797,797,0
|
|
20240308,171600,91998127,797,797,797,797,0
|
|
20240308,171500,91998127,797,797,797,797,0
|
|
20240308,171400,91998127,797,797,797,797,0
|
|
20240308,171300,91998127,797,797,797,797,0
|
|
20240308,171200,91998127,797,797,797,797,0
|
|
20240308,171100,91998127,797,797,797,797,0
|
|
20240308,171000,91998127,797,797,797,797,0
|
|
20240308,170900,91998127,797,797,797,797,0
|
|
20240308,170800,91998127,797,797,797,797,682
|
|
20240308,170700,91998127,797,797,797,797,0
|
|
20240308,170600,91998127,797,797,797,797,0
|
|
20240308,170500,91998127,797,797,797,797,0
|
|
20240308,170400,91998127,797,797,797,797,0
|
|
20240308,170300,91998127,797,797,797,797,0
|
|
20240308,170200,91998127,797,797,797,797,0
|
|
20240308,170100,91998127,797,797,797,797,0
|
|
20240308,170000,91998127,797,797,797,797,0
|
|
20240308,165900,91998127,797,797,797,797,0
|
|
20240308,165800,91998127,797,797,797,797,0
|
|
20240308,165700,91998127,797,797,797,797,0
|
|
20240308,165600,91998127,797,797,797,797,0
|
|
20240308,165500,91998127,797,797,797,797,0
|
|
20240308,165400,91998127,797,797,797,797,0
|
|
20240308,165300,91998127,797,797,797,797,0
|
|
20240308,165200,91998127,797,797,797,797,0
|
|
20240308,165100,91998127,797,797,797,797,0
|
|
20240308,165000,91998127,797,797,797,797,0
|
|
20240308,164900,91998127,797,797,797,797,0
|
|
20240308,164800,91998127,797,797,797,797,0
|
|
20240308,164700,91998127,797,797,797,797,0
|
|
20240308,164600,91998127,797,797,797,797,0
|
|
20240308,164500,91998127,797,797,797,797,0
|
|
20240308,164400,91998127,797,797,797,797,0
|
|
20240308,164300,91998127,797,797,797,797,0
|
|
20240308,164200,91998127,797,797,797,797,0
|
|
20240308,164100,91998127,797,797,797,797,0
|
|
20240308,164000,91998127,797,797,797,797,0
|
|
20240308,163900,91998127,797,797,797,797,0
|
|
20240308,163800,91998127,797,797,797,797,682
|
|
20240308,163700,91998127,797,797,797,797,0
|
|
20240308,163600,91998127,797,797,797,797,0
|
|
20240308,163500,91998127,797,797,797,797,0
|
|
20240308,163400,91998127,797,797,797,797,0
|
|
20240308,163300,91998127,797,797,797,797,0
|
|
20240308,163200,91998127,797,797,797,797,0
|
|
20240308,163100,91998127,797,797,797,797,0
|
|
20240308,163000,91998127,797,797,797,797,0
|
|
20240308,162900,91998127,797,797,797,797,0
|
|
20240308,162800,91998127,797,797,797,797,0
|
|
20240308,162700,91998127,797,797,797,797,0
|
|
20240308,162600,91998127,797,797,797,797,0
|
|
20240308,162500,91998127,797,797,797,797,0
|
|
20240308,162400,91998127,797,797,797,797,0
|
|
20240308,162300,91998127,797,797,797,797,0
|
|
20240308,162200,91998127,797,797,797,797,0
|
|
20240308,162100,91998127,797,797,797,797,0
|
|
20240308,162000,91998127,797,797,797,797,0
|
|
20240308,161900,91998127,797,797,797,797,0
|
|
20240308,161800,91998127,797,797,797,797,0
|
|
20240308,161700,91998127,797,797,797,797,0
|
|
20240308,161600,91998127,797,797,797,797,0
|
|
20240308,161500,91998127,797,797,797,797,0
|
|
20240308,161400,91998127,797,797,797,797,0
|
|
20240308,161300,91998127,797,797,797,797,0
|
|
20240308,161200,91998127,797,797,797,797,0
|
|
20240308,161100,91998127,797,797,797,797,0
|
|
20240308,161000,91998127,797,797,797,797,0
|
|
20240308,160900,91998127,797,797,797,797,0
|
|
20240308,160800,91998127,797,797,797,797,682
|
|
20240308,160700,91998127,797,797,797,797,0
|
|
20240308,160600,91998127,797,797,797,797,0
|
|
20240308,160500,91998127,797,797,797,797,0
|
|
20240308,160400,91998127,797,797,797,797,0
|
|
20240308,160300,91998127,797,797,797,797,0
|
|
20240308,160200,91998127,797,797,797,797,0
|
|
20240308,160100,91998127,797,797,797,797,0
|
|
20240308,160000,91998127,797,797,797,797,0
|
|
20240308,155900,91998127,797,797,797,797,0
|
|
20240308,155800,91998127,797,797,797,797,0
|
|
20240308,155700,91998127,797,797,797,797,0
|
|
20240308,155600,91998127,797,797,797,797,0
|
|
20240308,155500,91998127,797,797,797,797,0
|
|
20240308,155400,91998127,797,797,797,797,0
|
|
20240308,155300,91998127,797,797,797,797,0
|
|
20240308,155200,91998127,797,797,797,797,0
|
|
20240308,155100,91998127,797,797,797,797,0
|
|
20240308,155000,91998127,797,797,797,797,0
|
|
20240308,154900,91998127,797,797,797,797,0
|
|
20240308,154800,91998127,797,797,797,797,0
|
|
20240308,154700,91998127,797,797,797,797,0
|
|
20240308,154600,91998127,797,797,797,797,0
|
|
20240308,154500,91998127,797,797,797,797,0
|
|
20240308,154400,91998127,797,797,797,797,0
|
|
20240308,154300,91998127,797,797,797,797,0
|
|
20240308,154200,91998127,797,797,797,797,0
|
|
20240308,154100,91998127,797,797,797,797,0
|
|
20240308,154000,91998127,797,797,797,797,0
|
|
20240308,153900,91998127,797,797,797,797,0
|
|
20240308,153800,91998127,797,797,797,797,682
|
|
20240308,153700,91998127,797,797,797,797,0
|
|
20240308,153600,91998127,797,797,797,797,0
|
|
20240308,153500,91998127,797,797,797,797,0
|
|
20240308,153400,91998127,797,797,797,797,0
|
|
20240308,153300,91998127,797,797,797,797,0
|
|
20240308,153200,91998127,797,797,797,797,0
|
|
20240308,153100,91998127,797,797,797,797,0
|
|
20240308,153000,91998127,797,797,797,797,682
|
|
20240308,152900,91454573,797,797,797,797,0
|
|
20240308,152800,91454573,797,797,797,797,0
|
|
20240308,152700,91454573,797,797,797,797,0
|
|
20240308,152600,91454573,797,797,797,797,0
|
|
20240308,152500,91454573,797,797,797,797,0
|
|
20240308,152400,91454573,797,797,797,797,0
|
|
20240308,152300,91454573,797,797,797,797,0
|
|
20240308,152200,91454573,797,797,797,797,0
|
|
20240308,152100,91454573,797,797,797,797,0
|
|
20240308,152000,91454573,797,797,797,797,0
|
|
20240308,151900,91454573,797,797,797,797,1
|
|
20240308,151800,91453776,796,796,796,796,0
|
|
20240308,151700,91453776,796,796,796,796,0
|
|
20240308,151600,91453776,796,796,796,796,0
|
|
20240308,151500,91453776,796,796,796,796,0
|
|
20240308,151400,91453776,796,796,796,796,0
|
|
20240308,151300,91453776,796,796,796,796,20
|
|
20240308,151200,91437856,797,797,797,797,20
|
|
20240308,151100,91421916,797,797,797,797,0
|
|
20240308,151000,91421916,797,797,797,797,1
|
|
20240308,150900,91421119,795,795,795,795,2
|
|
20240308,150800,91419529,795,795,795,795,0
|
|
20240308,150700,91419529,795,795,795,795,0
|
|
20240308,150600,91419529,795,797,797,795,7
|
|
20240308,150500,91413952,797,797,797,797,0
|
|
20240308,150400,91413952,797,797,797,797,1
|
|
20240308,150300,91413155,794,795,795,794,2247
|
|
20240308,150200,89628558,795,795,795,795,70
|
|
20240308,150100,89572908,795,795,795,795,1
|
|
20240308,150000,89572113,797,797,797,797,0
|
|
20240308,145900,89572113,797,797,797,797,0
|
|
20240308,145800,89572113,797,797,797,797,0
|
|
20240308,145700,89572113,797,797,797,797,2
|
|
20240308,145600,89570519,798,795,798,795,10000
|
|
20240308,145500,81591833,795,795,795,795,20
|
|
20240308,145400,81575933,797,797,797,797,0
|
|
20240308,145300,81575933,797,797,797,797,0
|
|
20240308,145200,81575933,797,797,797,797,0
|
|
20240308,145100,81575933,797,797,797,797,0
|
|
20240308,145000,81575933,797,797,797,797,0
|
|
20240308,144900,81575933,797,797,797,797,0
|
|
20240308,144800,81575933,797,797,797,797,76
|
|
20240308,144700,81515361,797,797,797,797,1
|
|
20240308,144600,81514564,797,797,797,797,0
|
|
20240308,144500,81514564,797,797,797,797,0
|
|
20240308,144400,81514564,797,797,797,797,0
|
|
20240308,144300,81514564,797,797,797,797,1
|
|
20240308,144200,81513767,794,794,794,794,0
|
|
20240308,144100,81513767,794,794,794,794,0
|
|
20240308,144000,81513767,794,794,794,794,280
|
|
20240308,143900,81291447,797,797,797,797,0
|
|
20240308,143800,81291447,797,797,797,797,0
|
|
20240308,143700,81291447,797,797,797,797,0
|
|
20240308,143600,81291447,797,797,797,797,0
|
|
20240308,143500,81291447,797,797,797,797,20
|
|
20240308,143400,81275507,794,794,794,794,0
|
|
20240308,143300,81275507,794,794,794,794,0
|
|
20240308,143200,81275507,794,794,794,794,2
|
|
20240308,143100,81273919,793,794,794,793,1000
|
|
20240308,143000,80480852,794,794,794,794,0
|
|
20240308,142900,80480852,794,794,794,794,800
|
|
20240308,142800,79845652,794,794,794,794,0
|
|
20240308,142700,79845652,794,794,794,794,0
|
|
20240308,142600,79845652,794,794,794,794,12
|
|
20240308,142500,79836124,797,797,797,797,0
|
|
20240308,142400,79836124,797,797,797,797,797
|
|
20240308,142300,79200915,797,797,797,797,0
|
|
20240308,142200,79200915,797,797,797,797,0
|
|
20240308,142100,79200915,797,797,797,797,0
|
|
20240308,142000,79200915,797,794,797,794,131
|
|
20240308,141900,79096898,794,794,794,794,6
|
|
20240308,141800,79092134,794,794,794,794,1
|
|
20240308,141700,79091340,797,797,797,797,0
|
|
20240308,141600,79091340,797,797,797,797,1
|
|
20240308,141500,79090543,794,794,794,794,0
|
|
20240308,141400,79090543,794,797,797,794,2
|
|
20240308,141300,79088952,797,794,797,794,2
|
|
20240308,141200,79087361,794,794,794,794,0
|
|
20240308,141100,79087361,794,793,794,793,11999
|
|
20240308,141000,69561156,794,794,794,794,0
|
|
20240308,140900,69561156,794,795,795,794,9002
|
|
20240308,140800,62412333,795,795,795,795,0
|
|
20240308,140700,62412333,795,795,795,795,0
|
|
20240308,140600,62412333,795,795,795,795,1
|
|
20240308,140500,62411538,795,795,795,795,1
|
|
20240308,140400,62410743,798,798,798,798,0
|
|
20240308,140300,62410743,798,798,798,798,1
|
|
20240308,140200,62409945,798,798,798,798,1
|
|
20240308,140100,62409147,797,797,797,797,0
|
|
20240308,140000,62409147,797,797,797,797,0
|
|
20240308,135900,62409147,797,797,797,797,0
|
|
20240308,135800,62409147,797,797,797,797,2
|
|
20240308,135700,62407553,797,797,797,797,0
|
|
20240308,135600,62407553,797,797,797,797,0
|
|
20240308,135500,62407553,797,797,797,797,0
|
|
20240308,135400,62407553,797,796,798,796,1093
|
|
20240308,135300,61535667,797,797,797,797,0
|
|
20240308,135200,61535667,797,796,797,796,4
|
|
20240308,135100,61532480,795,795,795,795,16
|
|
20240308,135000,61519760,795,797,797,795,423
|
|
20240308,134900,61182659,797,796,797,796,6
|
|
20240308,134800,61177882,795,795,795,795,0
|
|
20240308,134700,61177882,795,795,795,795,0
|
|
20240308,134600,61177882,795,795,795,795,0
|
|
20240308,134500,61177882,795,795,795,795,0
|
|
20240308,134400,61177882,795,795,795,795,25
|
|
20240308,134300,61158007,796,796,796,796,1
|
|
20240308,134200,61157211,798,798,798,798,0
|
|
20240308,134100,61157211,798,798,798,798,0
|
|
20240308,134000,61157211,798,798,798,798,0
|
|
20240308,133900,61157211,798,798,798,798,0
|
|
20240308,133800,61157211,798,798,798,798,0
|
|
20240308,133700,61157211,798,798,798,798,0
|
|
20240308,133600,61157211,798,798,798,798,0
|
|
20240308,133500,61157211,798,798,798,798,0
|
|
20240308,133400,61157211,798,798,798,798,0
|
|
20240308,133300,61157211,798,798,798,798,0
|
|
20240308,133200,61157211,798,798,798,798,0
|
|
20240308,133100,61157211,798,798,798,798,0
|
|
20240308,133000,61157211,798,798,798,798,0
|
|
20240308,132900,61157211,798,798,798,798,0
|
|
20240308,132800,61157211,798,798,798,798,0
|
|
20240308,132700,61157211,798,798,798,798,0
|
|
20240308,132600,61157211,798,798,798,798,0
|
|
20240308,132500,61157211,798,798,798,798,0
|
|
20240308,132400,61157211,798,798,798,798,0
|
|
20240308,132300,61157211,798,798,798,798,0
|
|
20240308,132200,61157211,798,798,798,798,0
|
|
20240308,132100,61157211,798,798,798,798,110
|
|
20240308,132000,61069431,798,798,798,798,0
|
|
20240308,131900,61069431,798,798,798,798,0
|
|
20240308,131800,61069431,798,798,798,798,1
|
|
20240308,131700,61068633,795,795,795,795,100
|
|
20240308,131600,60989133,795,795,795,795,0
|
|
20240308,131500,60989133,795,795,795,795,910
|
|
20240308,131400,60265683,795,796,796,795,7090
|
|
20240308,131300,54628333,798,798,798,797,82
|
|
20240308,131200,54562977,797,797,797,797,1
|
|
20240308,131100,54562180,797,797,797,797,0
|
|
20240308,131000,54562180,797,797,797,797,569
|
|
20240308,130900,54108687,797,797,797,797,369
|
|
20240308,130800,53814594,797,797,797,797,778
|
|
20240308,130700,53194528,797,797,797,797,3761
|
|
20240308,130600,50197011,797,797,797,797,1039
|
|
20240308,130500,49368928,797,797,797,797,2500
|
|
20240308,130400,47376428,797,797,797,797,1000
|
|
20240308,130300,46579428,796,796,796,796,0
|
|
20240308,130200,46579428,796,796,796,796,62
|
|
20240308,130100,46530076,795,795,795,795,222
|
|
20240308,130000,46353586,794,794,794,794,2
|
|
20240308,125900,46351998,795,795,795,795,0
|
|
20240308,125800,46351998,795,795,795,795,11
|
|
20240308,125700,46343253,795,795,795,795,50
|
|
20240308,125600,46303503,795,795,795,795,155
|
|
20240308,125500,46180278,795,795,795,795,18
|
|
20240308,125400,46165968,795,795,795,795,1
|
|
20240308,125300,46165173,795,794,795,794,1414
|
|
20240308,125200,45042454,794,794,794,794,700
|
|
20240308,125100,44486654,794,794,794,794,1
|
|
20240308,125000,44485860,794,794,794,794,0
|
|
20240308,124900,44485860,794,794,794,794,30
|
|
20240308,124800,44462040,794,794,794,794,0
|
|
20240308,124700,44462040,794,794,794,794,0
|
|
20240308,124600,44462040,794,793,794,793,10
|
|
20240308,124500,44454105,793,794,794,793,210
|
|
20240308,124400,44287375,794,794,794,794,0
|
|
20240308,124300,44287375,794,794,794,794,100
|
|
20240308,124200,44207975,794,794,794,794,10
|
|
20240308,124100,44200035,793,793,793,793,0
|
|
20240308,124000,44200035,793,793,793,793,0
|
|
20240308,123900,44200035,793,793,793,793,1
|
|
20240308,123800,44199242,793,793,793,793,0
|
|
20240308,123700,44199242,793,793,793,793,0
|
|
20240308,123600,44199242,793,794,794,793,1251
|
|
20240308,123500,43207079,795,795,795,795,0
|
|
20240308,123400,43207079,795,795,795,795,0
|
|
20240308,123300,43207079,795,795,795,795,0
|
|
20240308,123200,43207079,795,795,795,795,1
|
|
20240308,123100,43206284,795,795,795,795,1
|
|
20240308,123000,43205489,793,793,793,793,0
|
|
20240308,122900,43205489,793,794,794,793,5000
|
|
20240308,122800,39240439,793,793,793,793,0
|
|
20240308,122700,39240439,793,793,793,793,0
|
|
20240308,122600,39240439,793,794,794,793,1275
|
|
20240308,122500,38228254,795,795,795,795,0
|
|
20240308,122400,38228254,795,795,795,795,0
|
|
20240308,122300,38228254,795,795,795,795,30
|
|
20240308,122200,38204404,795,795,795,795,0
|
|
20240308,122100,38204404,795,795,795,795,0
|
|
20240308,122000,38204404,795,795,795,795,0
|
|
20240308,121900,38204404,795,795,795,795,793
|
|
20240308,121800,37573969,795,795,795,795,2
|
|
20240308,121700,37572379,795,795,795,795,188
|
|
20240308,121600,37422919,796,796,796,796,400
|
|
20240308,121500,37104519,795,795,795,795,0
|
|
20240308,121400,37104519,795,795,795,795,0
|
|
20240308,121300,37104519,795,795,795,795,0
|
|
20240308,121200,37104519,795,795,795,795,1
|
|
20240308,121100,37103724,795,795,795,795,0
|
|
20240308,121000,37103724,795,795,795,795,1
|
|
20240308,120900,37102929,795,795,795,795,0
|
|
20240308,120800,37102929,795,795,795,795,500
|
|
20240308,120700,36705429,795,795,795,795,1616
|
|
20240308,120600,35420709,795,795,795,795,0
|
|
20240308,120500,35420709,795,795,795,795,0
|
|
20240308,120400,35420709,795,795,795,795,1
|
|
20240308,120300,35419914,795,795,795,795,0
|
|
20240308,120200,35419914,795,795,795,795,0
|
|
20240308,120100,35419914,795,795,795,795,5
|
|
20240308,120000,35415939,795,795,795,795,4
|
|
20240308,115900,35412759,795,796,796,795,103
|
|
20240308,115800,35330774,796,796,796,796,0
|
|
20240308,115700,35330774,796,796,796,796,0
|
|
20240308,115600,35330774,796,796,796,796,0
|
|
20240308,115500,35330774,796,796,796,796,0
|
|
20240308,115400,35330774,796,796,796,796,0
|
|
20240308,115300,35330774,796,796,796,796,2
|
|
20240308,115200,35329182,796,797,797,796,62
|
|
20240308,115100,35279770,798,798,798,798,0
|
|
20240308,115000,35279770,798,798,798,798,0
|
|
20240308,114900,35279770,798,798,798,798,0
|
|
20240308,114800,35279770,798,798,798,798,1
|
|
20240308,114700,35278972,797,797,797,797,0
|
|
20240308,114600,35278972,797,797,797,797,0
|
|
20240308,114500,35278972,797,797,797,797,0
|
|
20240308,114400,35278972,797,797,797,797,1
|
|
20240308,114300,35278175,798,797,798,797,38
|
|
20240308,114200,35247887,797,797,797,797,3
|
|
20240308,114100,35245496,798,798,798,798,1000
|
|
20240308,114000,34447496,798,798,798,798,110
|
|
20240308,113900,34359716,798,798,798,798,0
|
|
20240308,113800,34359716,798,798,798,798,0
|
|
20240308,113700,34359716,798,798,798,798,316
|
|
20240308,113600,34107548,798,798,798,798,0
|
|
20240308,113500,34107548,798,798,798,798,100
|
|
20240308,113400,34027748,798,798,798,798,0
|
|
20240308,113300,34027748,798,798,798,798,0
|
|
20240308,113200,34027748,798,798,798,798,0
|
|
20240308,113100,34027748,798,798,798,798,10
|
|
20240308,113000,34019768,794,794,794,794,200
|
|
20240308,112900,33860968,794,794,794,794,0
|
|
20240308,112800,33860968,794,794,794,794,78
|
|
20240308,112700,33799036,793,793,793,793,0
|
|
20240308,112600,33799036,793,795,795,793,4937
|
|
20240308,112500,29878940,798,797,798,797,500
|
|
20240308,112400,29479981,797,797,797,797,0
|
|
20240308,112300,29479981,797,797,797,797,0
|
|
20240308,112200,29479981,797,797,797,797,0
|
|
20240308,112100,29479981,797,797,797,797,0
|
|
20240308,112000,29479981,797,797,797,797,0
|
|
20240308,111900,29479981,797,796,797,796,4
|
|
20240308,111800,29476795,796,796,796,796,4
|
|
20240308,111700,29473611,796,796,796,796,9
|
|
20240308,111600,29466447,796,797,797,795,232
|
|
20240308,111500,29281566,797,797,797,797,0
|
|
20240308,111400,29281566,797,797,797,797,0
|
|
20240308,111300,29281566,797,797,797,797,10
|
|
20240308,111200,29273596,797,797,797,797,0
|
|
20240308,111100,29273596,797,797,797,797,0
|
|
20240308,111000,29273596,797,797,797,797,11
|
|
20240308,110900,29264829,797,797,797,797,18
|
|
20240308,110800,29250483,797,797,797,797,0
|
|
20240308,110700,29250483,797,797,797,797,216
|
|
20240308,110600,29078331,798,797,798,797,158
|
|
20240308,110500,28952375,797,797,797,797,88
|
|
20240308,110400,28882239,797,797,797,797,3110
|
|
20240308,110300,26403569,797,797,797,797,0
|
|
20240308,110200,26403569,797,797,797,797,0
|
|
20240308,110100,26403569,797,797,797,797,3
|
|
20240308,110000,26401178,797,797,797,797,3
|
|
20240308,105900,26398787,798,798,798,798,101
|
|
20240308,105800,26318189,798,798,798,798,0
|
|
20240308,105700,26318189,798,798,798,798,0
|
|
20240308,105600,26318189,798,798,798,798,1
|
|
20240308,105500,26317391,797,797,797,797,0
|
|
20240308,105400,26317391,797,797,797,797,1
|
|
20240308,105300,26316594,797,797,797,797,15
|
|
20240308,105200,26304639,797,797,797,797,15
|
|
20240308,105100,26292684,797,797,797,797,406
|
|
20240308,105000,25969102,797,797,797,797,14
|
|
20240308,104900,25957944,797,797,797,797,0
|
|
20240308,104800,25957944,797,797,797,797,0
|
|
20240308,104700,25957944,797,797,797,797,0
|
|
20240308,104600,25957944,797,797,797,797,7
|
|
20240308,104500,25952365,797,797,797,797,0
|
|
20240308,104400,25952365,797,797,797,797,35
|
|
20240308,104300,25924470,797,798,798,797,1001
|
|
20240308,104200,25125673,798,798,798,798,0
|
|
20240308,104100,25125673,798,798,798,798,1
|
|
20240308,104000,25124875,797,797,797,797,2
|
|
20240308,103900,25123281,797,797,797,797,1
|
|
20240308,103800,25122484,798,798,798,798,100
|
|
20240308,103700,25042684,794,795,795,794,3
|
|
20240308,103600,25040301,794,794,794,794,0
|
|
20240308,103500,25040301,794,794,794,794,0
|
|
20240308,103400,25040301,794,794,794,794,220
|
|
20240308,103300,24865621,798,798,798,798,1
|
|
20240308,103200,24864823,794,794,794,794,0
|
|
20240308,103100,24864823,794,794,794,794,0
|
|
20240308,103000,24864823,794,794,794,794,0
|
|
20240308,102900,24864823,794,794,798,794,277
|
|
20240308,102800,24643877,793,793,793,793,30
|
|
20240308,102700,24620087,794,795,795,793,1667
|
|
20240308,102600,23296861,795,795,795,795,39
|
|
20240308,102500,23265856,797,797,797,797,10000
|
|
20240308,102400,15295856,798,798,798,798,0
|
|
20240308,102300,15295856,798,798,798,798,0
|
|
20240308,102200,15295856,798,798,798,798,0
|
|
20240308,102100,15295856,798,798,798,798,0
|
|
20240308,102000,15295856,798,798,798,798,0
|
|
20240308,101900,15295856,798,798,798,798,2
|
|
20240308,101800,15294260,798,798,798,798,0
|
|
20240308,101700,15294260,798,797,798,797,2
|
|
20240308,101600,15292665,797,797,797,797,0
|
|
20240308,101500,15292665,797,797,797,797,0
|
|
20240308,101400,15292665,797,797,797,797,0
|
|
20240308,101300,15292665,797,797,797,797,1
|
|
20240308,101200,15291868,798,798,798,798,0
|
|
20240308,101100,15291868,798,798,798,798,0
|
|
20240308,101000,15291868,798,798,798,798,0
|
|
20240308,100900,15291868,798,798,798,798,0
|
|
20240308,100800,15291868,798,796,798,796,363
|
|
20240308,100700,15002550,796,796,796,796,0
|
|
20240308,100600,15002550,796,796,796,796,0
|
|
20240308,100500,15002550,796,796,796,796,5
|
|
20240308,100400,14998570,796,796,796,796,1
|
|
20240308,100300,14997774,796,795,796,795,19
|
|
20240308,100200,14982667,795,795,795,795,1
|
|
20240308,100100,14981872,795,795,795,795,3
|
|
20240308,100000,14979487,795,795,795,795,1
|
|
20240308,095900,14978692,794,794,794,794,0
|
|
20240308,095800,14978692,794,794,794,794,0
|
|
20240308,095700,14978692,794,794,794,794,0
|
|
20240308,095600,14978692,794,794,794,794,1
|
|
20240308,095500,14977898,796,796,796,796,0
|
|
20240308,095400,14977898,796,796,796,796,0
|
|
20240308,095300,14977898,796,795,796,795,283
|
|
20240308,095200,14752812,795,795,795,795,0
|
|
20240308,095100,14752812,795,796,796,793,4805
|
|
20240308,095000,10939561,796,796,796,796,0
|
|
20240308,094900,10939561,796,796,796,796,0
|
|
20240308,094800,10939561,796,796,796,796,0
|
|
20240308,094700,10939561,796,796,796,796,0
|
|
20240308,094600,10939561,796,796,796,796,0
|
|
20240308,094500,10939561,796,794,796,794,6
|
|
20240308,094400,10934793,794,794,794,794,2
|
|
20240308,094300,10933205,795,794,795,793,67
|
|
20240308,094200,10880017,794,794,794,794,0
|
|
20240308,094100,10880017,794,794,794,794,91
|
|
20240308,094000,10807763,793,796,796,793,3003
|
|
20240308,093900,8423850,796,795,796,795,2
|
|
20240308,093800,8422259,796,796,796,795,25
|
|
20240308,093700,8402360,796,796,796,796,5
|
|
20240308,093600,8398380,796,795,796,795,2
|
|
20240308,093500,8396789,795,795,795,795,4
|
|
20240308,093400,8393609,796,796,797,796,28
|
|
20240308,093300,8371304,797,797,797,796,81
|
|
20240308,093200,8306757,796,797,797,796,20
|
|
20240308,093100,8290827,796,797,797,796,10
|
|
20240308,093000,8282858,796,797,797,796,16
|
|
20240308,092900,8270112,796,796,796,796,7
|
|
20240308,092800,8264540,796,796,796,796,0
|
|
20240308,092700,8264540,796,796,796,796,0
|
|
20240308,092600,8264540,796,796,796,796,0
|
|
20240308,092500,8264540,796,796,796,796,2
|
|
20240308,092400,8262948,796,796,796,796,0
|
|
20240308,092300,8262948,796,796,796,796,1
|
|
20240308,092200,8262152,796,796,796,796,0
|
|
20240308,092100,8262152,796,796,796,796,0
|
|
20240308,092000,8262152,796,796,796,796,10
|
|
20240308,091900,8254192,795,795,795,795,0
|
|
20240308,091800,8254192,795,795,795,795,0
|
|
20240308,091700,8254192,795,795,795,795,3
|
|
20240308,091600,8251807,795,796,796,795,4
|
|
20240308,091500,8248625,797,796,797,795,78
|
|
20240308,091400,8186611,797,797,797,797,2
|
|
20240308,091300,8185017,797,797,797,797,0
|
|
20240308,091200,8185017,797,797,797,797,2
|
|
20240308,091100,8183423,797,797,797,797,8
|
|
20240308,091000,8177047,794,794,794,794,0
|
|
20240308,090900,8177047,794,795,797,794,55
|
|
20240308,090800,8133337,794,794,795,794,896
|
|
20240308,090700,7421911,794,794,794,794,31
|
|
20240308,090600,7397297,793,794,794,793,47
|
|
20240308,090500,7360021,793,793,793,793,1
|
|
20240308,090400,7359228,793,793,793,793,0
|
|
20240308,090300,7359228,793,794,794,793,5
|
|
20240308,090200,7355260,793,797,797,793,3151
|
|
20240308,090100,4854337,798,805,805,798,5554
|
|
20240308,090000,422112,799,799,805,799,528
|