612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,190900,102652398,797,797,797,797,1158
|
|
20240311,190800,102652398,797,797,797,797,0
|
|
20240311,190700,102652398,797,797,797,797,0
|
|
20240311,190600,102652398,797,797,797,797,0
|
|
20240311,190500,102652398,797,797,797,797,0
|
|
20240311,190400,102652398,797,797,797,797,0
|
|
20240311,190300,102652398,797,797,797,797,0
|
|
20240311,190200,102652398,797,797,797,797,0
|
|
20240311,190100,102652398,797,797,797,797,0
|
|
20240311,190000,102652398,797,797,797,797,0
|
|
20240311,185900,102652398,797,797,797,797,0
|
|
20240311,185800,102652398,797,797,797,797,0
|
|
20240311,185700,102652398,797,797,797,797,0
|
|
20240311,185600,102652398,797,797,797,797,0
|
|
20240311,185500,102652398,797,797,797,797,0
|
|
20240311,185400,102652398,797,797,797,797,0
|
|
20240311,185300,102652398,797,797,797,797,0
|
|
20240311,185200,102652398,797,797,797,797,0
|
|
20240311,185100,102652398,797,797,797,797,0
|
|
20240311,185000,102652398,797,797,797,797,0
|
|
20240311,184900,102652398,797,797,797,797,0
|
|
20240311,184800,102652398,797,797,797,797,0
|
|
20240311,184700,102652398,797,797,797,797,0
|
|
20240311,184600,102652398,797,797,797,797,0
|
|
20240311,184500,102652398,797,797,797,797,0
|
|
20240311,184400,102652398,797,797,797,797,0
|
|
20240311,184300,102652398,797,797,797,797,0
|
|
20240311,184200,102652398,797,797,797,797,0
|
|
20240311,184100,102652398,797,797,797,797,0
|
|
20240311,184000,102652398,797,797,797,797,0
|
|
20240311,183900,102652398,797,797,797,797,1158
|
|
20240311,183800,102652398,797,797,797,797,0
|
|
20240311,183700,102652398,797,797,797,797,0
|
|
20240311,183600,102652398,797,797,797,797,0
|
|
20240311,183500,102652398,797,797,797,797,0
|
|
20240311,183400,102652398,797,797,797,797,0
|
|
20240311,183300,102652398,797,797,797,797,0
|
|
20240311,183200,102652398,797,797,797,797,0
|
|
20240311,183100,102652398,797,797,797,797,0
|
|
20240311,183000,102652398,797,797,797,797,0
|
|
20240311,182900,102652398,797,797,797,797,0
|
|
20240311,182800,102652398,797,797,797,797,0
|
|
20240311,182700,102652398,797,797,797,797,0
|
|
20240311,182600,102652398,797,797,797,797,0
|
|
20240311,182500,102652398,797,797,797,797,0
|
|
20240311,182400,102652398,797,797,797,797,0
|
|
20240311,182300,102652398,797,797,797,797,0
|
|
20240311,182200,102652398,797,797,797,797,0
|
|
20240311,182100,102652398,797,797,797,797,0
|
|
20240311,182000,102652398,797,797,797,797,0
|
|
20240311,181900,102652398,797,797,797,797,0
|
|
20240311,181800,102652398,797,797,797,797,0
|
|
20240311,181700,102652398,797,797,797,797,0
|
|
20240311,181600,102652398,797,797,797,797,0
|
|
20240311,181500,102652398,797,797,797,797,0
|
|
20240311,181400,102652398,797,797,797,797,0
|
|
20240311,181300,102652398,797,797,797,797,0
|
|
20240311,181200,102652398,797,797,797,797,0
|
|
20240311,181100,102652398,797,797,797,797,0
|
|
20240311,181000,102652398,797,797,797,797,0
|
|
20240311,180900,102652398,797,797,797,797,1158
|
|
20240311,180800,102652398,797,797,797,797,0
|
|
20240311,180700,102652398,797,797,797,797,0
|
|
20240311,180600,102652398,797,797,797,797,0
|
|
20240311,180500,102652398,797,797,797,797,0
|
|
20240311,180400,102652398,797,797,797,797,0
|
|
20240311,180300,102652398,797,797,797,797,0
|
|
20240311,180200,102652398,797,797,797,797,0
|
|
20240311,180100,102652398,797,797,797,797,0
|
|
20240311,180000,102652398,797,797,797,797,0
|
|
20240311,175900,102652398,797,797,797,797,0
|
|
20240311,175800,102652398,797,797,797,797,0
|
|
20240311,175700,102652398,797,797,797,797,0
|
|
20240311,175600,102652398,797,797,797,797,0
|
|
20240311,175500,102652398,797,797,797,797,0
|
|
20240311,175400,102652398,797,797,797,797,0
|
|
20240311,175300,102652398,797,797,797,797,0
|
|
20240311,175200,102652398,797,797,797,797,0
|
|
20240311,175100,102652398,797,797,797,797,0
|
|
20240311,175000,102652398,797,797,797,797,0
|
|
20240311,174900,102652398,797,797,797,797,0
|
|
20240311,174800,102652398,797,797,797,797,0
|
|
20240311,174700,102652398,797,797,797,797,0
|
|
20240311,174600,102652398,797,797,797,797,0
|
|
20240311,174500,102652398,797,797,797,797,0
|
|
20240311,174400,102652398,797,797,797,797,0
|
|
20240311,174300,102652398,797,797,797,797,0
|
|
20240311,174200,102652398,797,797,797,797,0
|
|
20240311,174100,102652398,797,797,797,797,0
|
|
20240311,174000,102652398,797,797,797,797,0
|
|
20240311,173900,102652398,797,797,797,797,1158
|
|
20240311,173800,102652398,797,797,797,797,0
|
|
20240311,173700,102652398,797,797,797,797,0
|
|
20240311,173600,102652398,797,797,797,797,0
|
|
20240311,173500,102652398,797,797,797,797,0
|
|
20240311,173400,102652398,797,797,797,797,0
|
|
20240311,173300,102652398,797,797,797,797,0
|
|
20240311,173200,102652398,797,797,797,797,0
|
|
20240311,173100,102652398,797,797,797,797,0
|
|
20240311,173000,102652398,797,797,797,797,0
|
|
20240311,172900,102652398,797,797,797,797,0
|
|
20240311,172800,102652398,797,797,797,797,0
|
|
20240311,172700,102652398,797,797,797,797,0
|
|
20240311,172600,102652398,797,797,797,797,0
|
|
20240311,172500,102652398,797,797,797,797,0
|
|
20240311,172400,102652398,797,797,797,797,0
|
|
20240311,172300,102652398,797,797,797,797,0
|
|
20240311,172200,102652398,797,797,797,797,0
|
|
20240311,172100,102652398,797,797,797,797,0
|
|
20240311,172000,102652398,797,797,797,797,0
|
|
20240311,171900,102652398,797,797,797,797,0
|
|
20240311,171800,102652398,797,797,797,797,0
|
|
20240311,171700,102652398,797,797,797,797,0
|
|
20240311,171600,102652398,797,797,797,797,0
|
|
20240311,171500,102652398,797,797,797,797,0
|
|
20240311,171400,102652398,797,797,797,797,0
|
|
20240311,171300,102652398,797,797,797,797,0
|
|
20240311,171200,102652398,797,797,797,797,0
|
|
20240311,171100,102652398,797,797,797,797,0
|
|
20240311,171000,102652398,797,797,797,797,0
|
|
20240311,170900,102652398,797,797,797,797,1158
|
|
20240311,170800,102652398,797,797,797,797,0
|
|
20240311,170700,102652398,797,797,797,797,0
|
|
20240311,170600,102652398,797,797,797,797,0
|
|
20240311,170500,102652398,797,797,797,797,0
|
|
20240311,170400,102652398,797,797,797,797,0
|
|
20240311,170300,102652398,797,797,797,797,0
|
|
20240311,170200,102652398,797,797,797,797,0
|
|
20240311,170100,102652398,797,797,797,797,0
|
|
20240311,170000,102652398,797,797,797,797,0
|
|
20240311,165900,102652398,797,797,797,797,0
|
|
20240311,165800,102652398,797,797,797,797,0
|
|
20240311,165700,102652398,797,797,797,797,0
|
|
20240311,165600,102652398,797,797,797,797,0
|
|
20240311,165500,102652398,797,797,797,797,0
|
|
20240311,165400,102652398,797,797,797,797,0
|
|
20240311,165300,102652398,797,797,797,797,0
|
|
20240311,165200,102652398,797,797,797,797,0
|
|
20240311,165100,102652398,797,797,797,797,0
|
|
20240311,165000,102652398,797,797,797,797,0
|
|
20240311,164900,102652398,797,797,797,797,0
|
|
20240311,164800,102652398,797,797,797,797,0
|
|
20240311,164700,102652398,797,797,797,797,0
|
|
20240311,164600,102652398,797,797,797,797,0
|
|
20240311,164500,102652398,797,797,797,797,0
|
|
20240311,164400,102652398,797,797,797,797,0
|
|
20240311,164300,102652398,797,797,797,797,0
|
|
20240311,164200,102652398,797,797,797,797,0
|
|
20240311,164100,102652398,797,797,797,797,0
|
|
20240311,164000,102652398,797,797,797,797,0
|
|
20240311,163900,102652398,797,797,797,797,1158
|
|
20240311,163800,102652398,797,797,797,797,0
|
|
20240311,163700,102652398,797,797,797,797,0
|
|
20240311,163600,102652398,797,797,797,797,0
|
|
20240311,163500,102652398,797,797,797,797,0
|
|
20240311,163400,102652398,797,797,797,797,0
|
|
20240311,163300,102652398,797,797,797,797,0
|
|
20240311,163200,102652398,797,797,797,797,0
|
|
20240311,163100,102652398,797,797,797,797,0
|
|
20240311,163000,102652398,797,797,797,797,0
|
|
20240311,162900,102652398,797,797,797,797,0
|
|
20240311,162800,102652398,797,797,797,797,0
|
|
20240311,162700,102652398,797,797,797,797,0
|
|
20240311,162600,102652398,797,797,797,797,0
|
|
20240311,162500,102652398,797,797,797,797,0
|
|
20240311,162400,102652398,797,797,797,797,0
|
|
20240311,162300,102652398,797,797,797,797,0
|
|
20240311,162200,102652398,797,797,797,797,0
|
|
20240311,162100,102652398,797,797,797,797,0
|
|
20240311,162000,102652398,797,797,797,797,0
|
|
20240311,161900,102652398,797,797,797,797,0
|
|
20240311,161800,102652398,797,797,797,797,0
|
|
20240311,161700,102652398,797,797,797,797,0
|
|
20240311,161600,102652398,797,797,797,797,0
|
|
20240311,161500,102652398,797,797,797,797,0
|
|
20240311,161400,102652398,797,797,797,797,0
|
|
20240311,161300,102652398,797,797,797,797,0
|
|
20240311,161200,102652398,797,797,797,797,0
|
|
20240311,161100,102652398,797,797,797,797,0
|
|
20240311,161000,102652398,797,797,797,797,0
|
|
20240311,160900,102652398,797,797,797,797,1158
|
|
20240311,160800,102652398,797,797,797,797,0
|
|
20240311,160700,102652398,797,797,797,797,0
|
|
20240311,160600,102652398,797,797,797,797,0
|
|
20240311,160500,102652398,797,797,797,797,0
|
|
20240311,160400,102652398,797,797,797,797,0
|
|
20240311,160300,102652398,797,797,797,797,0
|
|
20240311,160200,102652398,797,797,797,797,0
|
|
20240311,160100,102652398,797,797,797,797,0
|
|
20240311,160000,102652398,797,797,797,797,0
|
|
20240311,155900,102652398,797,797,797,797,0
|
|
20240311,155800,102652398,797,797,797,797,0
|
|
20240311,155700,102652398,797,797,797,797,0
|
|
20240311,155600,102652398,797,797,797,797,0
|
|
20240311,155500,102652398,797,797,797,797,0
|
|
20240311,155400,102652398,797,797,797,797,0
|
|
20240311,155300,102652398,797,797,797,797,0
|
|
20240311,155200,102652398,797,797,797,797,0
|
|
20240311,155100,102652398,797,797,797,797,0
|
|
20240311,155000,102652398,797,797,797,797,0
|
|
20240311,154900,102652398,797,797,797,797,0
|
|
20240311,154800,102652398,797,797,797,797,0
|
|
20240311,154700,102652398,797,797,797,797,0
|
|
20240311,154600,102652398,797,797,797,797,0
|
|
20240311,154500,102652398,797,797,797,797,0
|
|
20240311,154400,102652398,797,797,797,797,0
|
|
20240311,154300,102652398,797,797,797,797,0
|
|
20240311,154200,102652398,797,797,797,797,0
|
|
20240311,154100,102652398,797,797,797,797,0
|
|
20240311,154000,102652398,797,797,797,797,0
|
|
20240311,153900,102652398,797,797,797,797,1158
|
|
20240311,153800,102652398,797,797,797,797,0
|
|
20240311,153700,102652398,797,797,797,797,0
|
|
20240311,153600,102652398,797,797,797,797,0
|
|
20240311,153500,102652398,797,797,797,797,0
|
|
20240311,153400,102652398,797,797,797,797,0
|
|
20240311,153300,102652398,797,797,797,797,0
|
|
20240311,153200,102652398,797,797,797,797,0
|
|
20240311,153100,102652398,797,797,797,797,0
|
|
20240311,153000,102652398,797,797,797,797,1158
|
|
20240311,152900,101729472,794,794,794,794,0
|
|
20240311,152800,101729472,794,794,794,794,0
|
|
20240311,152700,101729472,794,794,794,794,0
|
|
20240311,152600,101729472,794,794,794,794,0
|
|
20240311,152500,101729472,794,794,794,794,0
|
|
20240311,152400,101729472,794,794,794,794,0
|
|
20240311,152300,101729472,794,794,794,794,0
|
|
20240311,152200,101729472,794,794,794,794,0
|
|
20240311,152100,101729472,794,794,794,794,0
|
|
20240311,152000,101729472,794,794,794,794,0
|
|
20240311,151900,101729472,794,794,794,794,129
|
|
20240311,151800,101627046,793,793,793,793,89
|
|
20240311,151700,101556469,794,794,794,794,100
|
|
20240311,151600,101477069,794,794,794,794,205
|
|
20240311,151500,101314299,794,794,794,794,0
|
|
20240311,151400,101314299,794,794,794,794,0
|
|
20240311,151300,101314299,794,794,794,794,1
|
|
20240311,151200,101313505,793,793,793,793,0
|
|
20240311,151100,101313505,793,793,793,793,1682
|
|
20240311,151000,99979679,794,794,794,794,1126
|
|
20240311,150900,99085635,795,795,795,795,0
|
|
20240311,150800,99085635,795,795,795,795,12
|
|
20240311,150700,99076095,794,794,794,794,0
|
|
20240311,150600,99076095,794,794,794,794,0
|
|
20240311,150500,99076095,794,794,794,794,0
|
|
20240311,150400,99076095,794,794,794,794,0
|
|
20240311,150300,99076095,794,794,794,794,0
|
|
20240311,150200,99076095,794,794,794,794,0
|
|
20240311,150100,99076095,794,794,794,794,0
|
|
20240311,150000,99076095,794,794,794,794,0
|
|
20240311,145900,99076095,794,794,794,794,1
|
|
20240311,145800,99075301,793,793,793,793,0
|
|
20240311,145700,99075301,793,794,794,793,173
|
|
20240311,145600,98938111,795,795,795,795,0
|
|
20240311,145500,98938111,795,795,795,795,0
|
|
20240311,145400,98938111,795,794,795,794,8
|
|
20240311,145300,98931755,796,795,796,795,190
|
|
20240311,145200,98780561,793,793,793,793,0
|
|
20240311,145100,98780561,793,793,793,793,2
|
|
20240311,145000,98778975,793,793,793,793,0
|
|
20240311,144900,98778975,793,793,793,793,0
|
|
20240311,144800,98778975,793,793,793,793,0
|
|
20240311,144700,98778975,793,793,793,793,0
|
|
20240311,144600,98778975,793,793,793,793,1
|
|
20240311,144500,98778182,797,797,797,797,125
|
|
20240311,144400,98678557,797,797,797,797,0
|
|
20240311,144300,98678557,797,797,797,797,1
|
|
20240311,144200,98677760,797,797,797,797,0
|
|
20240311,144100,98677760,797,797,797,797,3
|
|
20240311,144000,98675369,795,795,795,795,0
|
|
20240311,143900,98675369,795,795,795,795,1
|
|
20240311,143800,98674574,792,792,792,792,1
|
|
20240311,143700,98673782,798,798,798,798,0
|
|
20240311,143600,98673782,798,798,798,798,0
|
|
20240311,143500,98673782,798,793,798,792,1101
|
|
20240311,143400,97801529,793,793,793,792,310
|
|
20240311,143300,97555709,793,793,793,793,0
|
|
20240311,143200,97555709,793,793,793,793,0
|
|
20240311,143100,97555709,793,793,793,793,0
|
|
20240311,143000,97555709,793,793,793,793,2
|
|
20240311,142900,97554123,793,793,793,793,0
|
|
20240311,142800,97554123,793,793,793,793,0
|
|
20240311,142700,97554123,793,793,793,793,0
|
|
20240311,142600,97554123,793,793,793,793,0
|
|
20240311,142500,97554123,793,793,793,793,0
|
|
20240311,142400,97554123,793,793,793,793,26
|
|
20240311,142300,97533505,793,793,793,793,0
|
|
20240311,142200,97533505,793,794,794,793,750
|
|
20240311,142100,96938704,798,798,798,798,0
|
|
20240311,142000,96938704,798,798,798,798,0
|
|
20240311,141900,96938704,798,798,798,798,0
|
|
20240311,141800,96938704,798,798,798,798,0
|
|
20240311,141700,96938704,798,798,798,798,1
|
|
20240311,141600,96937906,794,794,794,794,0
|
|
20240311,141500,96937906,794,794,794,794,0
|
|
20240311,141400,96937906,794,794,794,794,0
|
|
20240311,141300,96937906,794,794,794,794,0
|
|
20240311,141200,96937906,794,794,794,794,126
|
|
20240311,141100,96837862,799,799,799,799,2
|
|
20240311,141000,96836264,800,800,800,800,0
|
|
20240311,140900,96836264,800,800,800,800,8
|
|
20240311,140800,96829864,800,800,800,800,2
|
|
20240311,140700,96828264,800,800,800,800,0
|
|
20240311,140600,96828264,800,800,800,800,0
|
|
20240311,140500,96828264,800,800,800,800,0
|
|
20240311,140400,96828264,800,800,800,800,5
|
|
20240311,140300,96824264,800,800,800,800,0
|
|
20240311,140200,96824264,800,800,800,800,0
|
|
20240311,140100,96824264,800,800,800,800,0
|
|
20240311,140000,96824264,800,800,800,800,3
|
|
20240311,135900,96821864,800,800,800,800,0
|
|
20240311,135800,96821864,800,800,800,800,0
|
|
20240311,135700,96821864,800,800,800,800,6
|
|
20240311,135600,96817064,799,799,799,799,0
|
|
20240311,135500,96817064,799,799,799,799,1
|
|
20240311,135400,96816265,794,794,794,794,0
|
|
20240311,135300,96816265,794,794,794,794,0
|
|
20240311,135200,96816265,794,794,794,794,0
|
|
20240311,135100,96816265,794,794,794,794,1
|
|
20240311,135000,96815471,800,794,800,794,2000
|
|
20240311,134900,95222689,794,794,794,794,444
|
|
20240311,134800,94870153,794,794,794,794,0
|
|
20240311,134700,94870153,794,794,794,794,0
|
|
20240311,134600,94870153,794,794,794,794,0
|
|
20240311,134500,94870153,794,794,794,794,3000
|
|
20240311,134400,92488153,793,793,793,793,0
|
|
20240311,134300,92488153,793,793,793,793,0
|
|
20240311,134200,92488153,793,793,793,793,37088
|
|
20240311,134100,63077369,793,793,793,793,1
|
|
20240311,134000,63076576,793,793,793,793,0
|
|
20240311,133900,63076576,793,793,793,793,0
|
|
20240311,133800,63076576,793,793,793,793,1
|
|
20240311,133700,63075783,793,794,794,793,51
|
|
20240311,133600,63035290,794,794,794,794,0
|
|
20240311,133500,63035290,794,794,794,794,0
|
|
20240311,133400,63035290,794,792,794,792,6
|
|
20240311,133300,63030532,792,792,792,792,45
|
|
20240311,133200,62994892,792,792,792,792,804
|
|
20240311,133100,62358124,792,792,792,792,0
|
|
20240311,133000,62358124,792,792,792,792,0
|
|
20240311,132900,62358124,792,792,792,792,500
|
|
20240311,132800,61962124,792,792,792,792,1
|
|
20240311,132700,61961332,794,794,794,794,1
|
|
20240311,132600,61960538,794,794,794,794,0
|
|
20240311,132500,61960538,794,794,794,794,0
|
|
20240311,132400,61960538,794,794,794,794,0
|
|
20240311,132300,61960538,794,794,794,794,0
|
|
20240311,132200,61960538,794,794,794,794,0
|
|
20240311,132100,61960538,794,794,794,794,0
|
|
20240311,132000,61960538,794,794,794,794,0
|
|
20240311,131900,61960538,794,794,794,794,0
|
|
20240311,131800,61960538,794,794,794,794,0
|
|
20240311,131700,61960538,794,794,794,794,0
|
|
20240311,131600,61960538,794,794,794,794,0
|
|
20240311,131500,61960538,794,793,794,793,260
|
|
20240311,131400,61754118,793,793,793,793,0
|
|
20240311,131300,61754118,793,794,794,793,101
|
|
20240311,131200,61673963,793,793,793,793,32
|
|
20240311,131100,61648587,794,794,794,794,0
|
|
20240311,131000,61648587,794,794,794,794,0
|
|
20240311,130900,61648587,794,794,794,794,0
|
|
20240311,130800,61648587,794,793,794,792,2001
|
|
20240311,130700,60063687,793,793,793,793,0
|
|
20240311,130600,60063687,793,793,793,793,0
|
|
20240311,130500,60063687,793,793,793,793,0
|
|
20240311,130400,60063687,793,793,793,793,0
|
|
20240311,130300,60063687,793,793,793,793,795
|
|
20240311,130200,59433252,794,794,794,794,0
|
|
20240311,130100,59433252,794,794,794,794,0
|
|
20240311,130000,59433252,794,794,794,794,0
|
|
20240311,125900,59433252,794,794,794,794,0
|
|
20240311,125800,59433252,794,794,794,794,0
|
|
20240311,125700,59433252,794,794,794,794,0
|
|
20240311,125600,59433252,794,794,794,794,34
|
|
20240311,125500,59406256,794,794,794,794,0
|
|
20240311,125400,59406256,794,794,794,794,21
|
|
20240311,125300,59389582,794,794,794,794,10
|
|
20240311,125200,59381642,793,793,793,793,0
|
|
20240311,125100,59381642,793,793,793,793,0
|
|
20240311,125000,59381642,793,794,794,793,13
|
|
20240311,124900,59371323,794,794,794,794,0
|
|
20240311,124800,59371323,794,794,794,794,0
|
|
20240311,124700,59371323,794,794,794,794,0
|
|
20240311,124600,59371323,794,794,794,794,0
|
|
20240311,124500,59371323,794,794,794,794,0
|
|
20240311,124400,59371323,794,794,794,794,200
|
|
20240311,124300,59212523,794,794,794,794,0
|
|
20240311,124200,59212523,794,794,794,794,0
|
|
20240311,124100,59212523,794,794,794,794,6
|
|
20240311,124000,59207759,794,794,794,794,150
|
|
20240311,123900,59088659,794,794,794,794,1
|
|
20240311,123800,59087865,793,793,793,793,1000
|
|
20240311,123700,58294865,794,794,794,794,1
|
|
20240311,123600,58294071,793,793,793,793,0
|
|
20240311,123500,58294071,793,793,793,793,0
|
|
20240311,123400,58294071,793,793,793,793,350
|
|
20240311,123300,58016521,793,793,793,793,50
|
|
20240311,123200,57976871,792,792,792,792,0
|
|
20240311,123100,57976871,792,792,792,792,0
|
|
20240311,123000,57976871,792,792,792,792,0
|
|
20240311,122900,57976871,792,792,792,792,1482
|
|
20240311,122800,56803127,793,793,793,793,0
|
|
20240311,122700,56803127,793,793,793,793,200
|
|
20240311,122600,56644527,793,793,793,793,1586
|
|
20240311,122500,55386829,793,793,793,793,0
|
|
20240311,122400,55386829,793,793,793,793,1
|
|
20240311,122300,55386036,792,792,792,792,0
|
|
20240311,122200,55386036,792,792,792,792,0
|
|
20240311,122100,55386036,792,792,792,792,0
|
|
20240311,122000,55386036,792,792,792,792,0
|
|
20240311,121900,55386036,792,792,792,792,2
|
|
20240311,121800,55384452,792,793,793,792,2
|
|
20240311,121700,55382867,793,793,793,793,0
|
|
20240311,121600,55382867,793,793,793,793,0
|
|
20240311,121500,55382867,793,793,793,793,0
|
|
20240311,121400,55382867,793,793,793,793,0
|
|
20240311,121300,55382867,793,793,793,793,1
|
|
20240311,121200,55382074,793,793,793,793,0
|
|
20240311,121100,55382074,793,793,793,793,0
|
|
20240311,121000,55382074,793,793,793,793,125
|
|
20240311,120900,55282949,793,793,793,793,6
|
|
20240311,120800,55278191,793,793,793,793,0
|
|
20240311,120700,55278191,793,793,793,793,0
|
|
20240311,120600,55278191,793,793,793,793,100
|
|
20240311,120500,55198891,792,792,792,792,0
|
|
20240311,120400,55198891,792,792,792,792,11
|
|
20240311,120300,55190179,792,792,792,792,0
|
|
20240311,120200,55190179,792,792,792,792,0
|
|
20240311,120100,55190179,792,792,792,792,0
|
|
20240311,120000,55190179,792,792,792,792,12
|
|
20240311,115900,55180675,793,793,793,793,0
|
|
20240311,115800,55180675,793,793,793,793,0
|
|
20240311,115700,55180675,793,793,793,793,1
|
|
20240311,115600,55179882,793,793,793,793,0
|
|
20240311,115500,55179882,793,793,793,793,1001
|
|
20240311,115400,54386089,793,793,793,793,0
|
|
20240311,115300,54386089,793,793,793,793,0
|
|
20240311,115200,54386089,793,793,793,793,1000
|
|
20240311,115100,53593089,793,793,793,793,111
|
|
20240311,115000,53505066,793,793,793,793,0
|
|
20240311,114900,53505066,793,793,793,793,0
|
|
20240311,114800,53505066,793,793,793,793,0
|
|
20240311,114700,53505066,793,793,793,793,0
|
|
20240311,114600,53505066,793,793,793,790,10051
|
|
20240311,114500,45562689,791,793,793,791,7084
|
|
20240311,114400,39957733,792,792,792,792,0
|
|
20240311,114300,39957733,792,792,792,792,2
|
|
20240311,114200,39956149,793,793,793,793,18
|
|
20240311,114100,39941875,793,793,793,793,1
|
|
20240311,114000,39941082,792,792,792,792,1
|
|
20240311,113900,39940290,793,793,793,793,22
|
|
20240311,113800,39922844,793,793,793,793,0
|
|
20240311,113700,39922844,793,793,793,793,0
|
|
20240311,113600,39922844,793,793,793,793,0
|
|
20240311,113500,39922844,793,793,793,793,2
|
|
20240311,113400,39921258,793,793,793,793,1
|
|
20240311,113300,39920465,793,793,793,793,2
|
|
20240311,113200,39918879,792,792,792,792,3
|
|
20240311,113100,39916503,792,792,792,791,696
|
|
20240311,113000,39365374,792,792,792,792,5
|
|
20240311,112900,39361414,792,792,792,792,1
|
|
20240311,112800,39360622,792,792,792,792,2078
|
|
20240311,112700,37714846,792,792,792,792,0
|
|
20240311,112600,37714846,792,792,792,792,361
|
|
20240311,112500,37428934,792,793,793,792,233
|
|
20240311,112400,37244391,792,792,792,792,0
|
|
20240311,112300,37244391,792,792,792,792,0
|
|
20240311,112200,37244391,792,793,793,792,4600
|
|
20240311,112100,33601101,793,793,793,793,1
|
|
20240311,112000,33600308,793,793,793,793,0
|
|
20240311,111900,33600308,793,793,793,793,2427
|
|
20240311,111800,31675697,794,794,794,794,0
|
|
20240311,111700,31675697,794,794,794,794,0
|
|
20240311,111600,31675697,794,794,794,794,0
|
|
20240311,111500,31675697,794,794,794,794,0
|
|
20240311,111400,31675697,794,794,794,794,4
|
|
20240311,111300,31672521,794,794,794,794,1
|
|
20240311,111200,31671727,793,793,793,793,0
|
|
20240311,111100,31671727,793,793,793,793,0
|
|
20240311,111000,31671727,793,793,793,793,0
|
|
20240311,110900,31671727,793,793,793,793,1
|
|
20240311,110800,31670934,794,794,794,794,0
|
|
20240311,110700,31670934,794,794,794,794,2
|
|
20240311,110600,31669346,794,794,794,794,12
|
|
20240311,110500,31659818,794,794,794,794,13
|
|
20240311,110400,31649496,794,794,794,794,10
|
|
20240311,110300,31641556,794,793,794,793,2
|
|
20240311,110200,31639969,794,794,794,794,0
|
|
20240311,110100,31639969,794,794,794,794,0
|
|
20240311,110000,31639969,794,795,795,794,3398
|
|
20240311,105900,28941956,799,799,799,799,0
|
|
20240311,105800,28941956,799,799,799,799,0
|
|
20240311,105700,28941956,799,799,799,799,0
|
|
20240311,105600,28941956,799,799,799,799,3
|
|
20240311,105500,28939559,799,799,799,799,0
|
|
20240311,105400,28939559,799,799,799,799,0
|
|
20240311,105300,28939559,799,799,799,799,0
|
|
20240311,105200,28939559,799,799,799,799,450
|
|
20240311,105100,28580009,799,799,799,799,0
|
|
20240311,105000,28580009,799,799,799,799,0
|
|
20240311,104900,28580009,799,798,799,798,2
|
|
20240311,104800,28578412,794,795,795,794,1000
|
|
20240311,104700,27783816,799,799,799,799,0
|
|
20240311,104600,27783816,799,799,799,799,0
|
|
20240311,104500,27783816,799,799,799,799,115
|
|
20240311,104400,27691931,799,799,799,799,0
|
|
20240311,104300,27691931,799,797,799,797,52
|
|
20240311,104200,27650483,797,796,797,796,2
|
|
20240311,104100,27648890,796,796,796,796,0
|
|
20240311,104000,27648890,796,796,796,796,248
|
|
20240311,103900,27451482,796,796,796,796,0
|
|
20240311,103800,27451482,796,796,796,796,3
|
|
20240311,103700,27449094,796,796,796,796,0
|
|
20240311,103600,27449094,796,796,796,796,0
|
|
20240311,103500,27449094,796,796,796,796,0
|
|
20240311,103400,27449094,796,795,796,795,50
|
|
20240311,103300,27409343,795,795,795,795,5
|
|
20240311,103200,27405368,795,795,795,795,5
|
|
20240311,103100,27401393,795,795,795,795,1
|
|
20240311,103000,27400598,793,793,793,793,0
|
|
20240311,102900,27400598,793,793,793,793,0
|
|
20240311,102800,27400598,793,793,793,793,0
|
|
20240311,102700,27400598,793,793,793,793,0
|
|
20240311,102600,27400598,793,793,793,793,0
|
|
20240311,102500,27400598,793,793,793,793,1
|
|
20240311,102400,27399805,793,793,793,793,0
|
|
20240311,102300,27399805,793,793,793,793,218
|
|
20240311,102200,27226931,793,794,794,793,6283
|
|
20240311,102100,22244465,794,794,794,794,0
|
|
20240311,102000,22244465,794,794,794,794,0
|
|
20240311,101900,22244465,794,794,794,794,0
|
|
20240311,101800,22244465,794,794,794,794,600
|
|
20240311,101700,21768065,796,796,796,796,0
|
|
20240311,101600,21768065,796,796,796,796,3334
|
|
20240311,101500,19114201,795,795,795,795,438
|
|
20240311,101400,18765991,794,794,794,794,0
|
|
20240311,101300,18765991,794,794,794,794,0
|
|
20240311,101200,18765991,794,794,794,794,0
|
|
20240311,101100,18765991,794,794,794,794,1
|
|
20240311,101000,18765197,794,794,794,794,20
|
|
20240311,100900,18749317,795,795,795,795,4
|
|
20240311,100800,18746137,794,794,794,794,0
|
|
20240311,100700,18746137,794,794,794,794,0
|
|
20240311,100600,18746137,794,794,794,794,0
|
|
20240311,100500,18746137,794,794,794,794,0
|
|
20240311,100400,18746137,794,795,795,794,52
|
|
20240311,100300,18704847,795,795,795,795,1004
|
|
20240311,100200,17906667,795,795,795,795,0
|
|
20240311,100100,17906667,795,795,795,795,2
|
|
20240311,100000,17905077,795,795,795,795,2
|
|
20240311,095900,17903487,796,796,796,796,0
|
|
20240311,095800,17903487,796,796,796,796,7
|
|
20240311,095700,17897915,796,796,796,796,0
|
|
20240311,095600,17897915,796,796,796,796,0
|
|
20240311,095500,17897915,796,796,796,796,0
|
|
20240311,095400,17897915,796,796,796,796,1
|
|
20240311,095300,17897119,794,794,794,794,0
|
|
20240311,095200,17897119,794,794,794,794,27
|
|
20240311,095100,17875681,794,794,794,794,0
|
|
20240311,095000,17875681,794,794,794,794,30
|
|
20240311,094900,17851861,792,795,795,792,1004
|
|
20240311,094800,17056380,795,797,797,792,3531
|
|
20240311,094700,14255183,797,797,797,797,0
|
|
20240311,094600,14255183,797,797,797,797,0
|
|
20240311,094500,14255183,797,797,797,797,1
|
|
20240311,094400,14254386,799,799,799,799,0
|
|
20240311,094300,14254386,799,799,799,799,4
|
|
20240311,094200,14251190,799,799,799,799,11
|
|
20240311,094100,14242401,799,797,799,797,52
|
|
20240311,094000,14200857,797,797,797,797,3
|
|
20240311,093900,14198466,797,797,797,797,7
|
|
20240311,093800,14192887,797,797,797,797,1
|
|
20240311,093700,14192090,799,797,799,797,1643
|
|
20240311,093600,12882557,797,797,799,797,60
|
|
20240311,093500,12834730,797,798,798,797,1061
|
|
20240311,093400,11988089,799,799,799,798,528
|
|
20240311,093300,11566741,799,800,800,799,47
|
|
20240311,093200,11529143,800,800,800,800,23
|
|
20240311,093100,11510743,800,800,800,800,0
|
|
20240311,093000,11510743,800,798,800,798,2
|
|
20240311,092900,11509145,798,798,798,798,89
|
|
20240311,092800,11438123,798,798,798,798,0
|
|
20240311,092700,11438123,798,798,798,798,91
|
|
20240311,092600,11365505,798,798,798,798,89
|
|
20240311,092500,11294483,798,798,798,798,0
|
|
20240311,092400,11294483,798,798,798,798,0
|
|
20240311,092300,11294483,798,798,798,798,1
|
|
20240311,092200,11293685,798,798,798,798,0
|
|
20240311,092100,11293685,798,798,798,798,2
|
|
20240311,092000,11292089,798,798,798,798,0
|
|
20240311,091900,11292089,798,798,798,798,1
|
|
20240311,091800,11291291,798,798,798,798,1
|
|
20240311,091700,11290493,798,798,798,798,0
|
|
20240311,091600,11290493,798,798,798,798,0
|
|
20240311,091500,11290493,798,803,803,798,3002
|
|
20240311,091400,8894887,803,799,803,799,15
|
|
20240311,091300,8882880,799,799,799,799,0
|
|
20240311,091200,8882880,799,798,799,798,11
|
|
20240311,091100,8874101,798,798,798,798,1
|
|
20240311,091000,8873303,798,798,798,798,0
|
|
20240311,090900,8873303,798,798,798,798,7
|
|
20240311,090800,8867717,798,798,798,798,110
|
|
20240311,090700,8779937,798,798,798,798,0
|
|
20240311,090600,8779937,798,798,798,798,1
|
|
20240311,090500,8779139,803,803,803,803,0
|
|
20240311,090400,8779139,803,804,804,803,10002
|
|
20240311,090300,747531,805,797,805,797,904
|
|
20240311,090200,26301,797,797,797,797,0
|
|
20240311,090100,26301,797,797,797,797,0
|
|
20240311,090000,26301,797,797,797,797,33
|