652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194900,42269566,811,811,811,811,387
|
|
20240308,194800,42269566,811,811,811,811,0
|
|
20240308,194700,42269566,811,811,811,811,0
|
|
20240308,194600,42269566,811,811,811,811,0
|
|
20240308,194500,42269566,811,811,811,811,0
|
|
20240308,194400,42269566,811,811,811,811,0
|
|
20240308,194300,42269566,811,811,811,811,0
|
|
20240308,194200,42269566,811,811,811,811,0
|
|
20240308,194100,42269566,811,811,811,811,0
|
|
20240308,194000,42269566,811,811,811,811,0
|
|
20240308,193900,42269566,811,811,811,811,0
|
|
20240308,193800,42269566,811,811,811,811,0
|
|
20240308,193700,42269566,811,811,811,811,0
|
|
20240308,193600,42269566,811,811,811,811,0
|
|
20240308,193500,42269566,811,811,811,811,0
|
|
20240308,193400,42269566,811,811,811,811,0
|
|
20240308,193300,42269566,811,811,811,811,0
|
|
20240308,193200,42269566,811,811,811,811,0
|
|
20240308,193100,42269566,811,811,811,811,0
|
|
20240308,193000,42269566,811,811,811,811,0
|
|
20240308,192900,42269566,811,811,811,811,0
|
|
20240308,192800,42269566,811,811,811,811,0
|
|
20240308,192700,42269566,811,811,811,811,0
|
|
20240308,192600,42269566,811,811,811,811,0
|
|
20240308,192500,42269566,811,811,811,811,0
|
|
20240308,192400,42269566,811,811,811,811,0
|
|
20240308,192300,42269566,811,811,811,811,0
|
|
20240308,192200,42269566,811,811,811,811,0
|
|
20240308,192100,42269566,811,811,811,811,0
|
|
20240308,192000,42269566,811,811,811,811,0
|
|
20240308,191900,42269566,811,811,811,811,387
|
|
20240308,191800,42269566,811,811,811,811,0
|
|
20240308,191700,42269566,811,811,811,811,0
|
|
20240308,191600,42269566,811,811,811,811,0
|
|
20240308,191500,42269566,811,811,811,811,0
|
|
20240308,191400,42269566,811,811,811,811,0
|
|
20240308,191300,42269566,811,811,811,811,0
|
|
20240308,191200,42269566,811,811,811,811,0
|
|
20240308,191100,42269566,811,811,811,811,0
|
|
20240308,191000,42269566,811,811,811,811,0
|
|
20240308,190900,42269566,811,811,811,811,0
|
|
20240308,190800,42269566,811,811,811,811,0
|
|
20240308,190700,42269566,811,811,811,811,0
|
|
20240308,190600,42269566,811,811,811,811,0
|
|
20240308,190500,42269566,811,811,811,811,0
|
|
20240308,190400,42269566,811,811,811,811,0
|
|
20240308,190300,42269566,811,811,811,811,0
|
|
20240308,190200,42269566,811,811,811,811,0
|
|
20240308,190100,42269566,811,811,811,811,0
|
|
20240308,190000,42269566,811,811,811,811,0
|
|
20240308,185900,42269566,811,811,811,811,0
|
|
20240308,185800,42269566,811,811,811,811,0
|
|
20240308,185700,42269566,811,811,811,811,0
|
|
20240308,185600,42269566,811,811,811,811,0
|
|
20240308,185500,42269566,811,811,811,811,0
|
|
20240308,185400,42269566,811,811,811,811,0
|
|
20240308,185300,42269566,811,811,811,811,0
|
|
20240308,185200,42269566,811,811,811,811,0
|
|
20240308,185100,42269566,811,811,811,811,0
|
|
20240308,185000,42269566,811,811,811,811,0
|
|
20240308,184900,42269566,811,811,811,811,387
|
|
20240308,184800,42269566,811,811,811,811,0
|
|
20240308,184700,42269566,811,811,811,811,0
|
|
20240308,184600,42269566,811,811,811,811,0
|
|
20240308,184500,42269566,811,811,811,811,0
|
|
20240308,184400,42269566,811,811,811,811,0
|
|
20240308,184300,42269566,811,811,811,811,0
|
|
20240308,184200,42269566,811,811,811,811,0
|
|
20240308,184100,42269566,811,811,811,811,0
|
|
20240308,184000,42269566,811,811,811,811,0
|
|
20240308,183900,42269566,811,811,811,811,0
|
|
20240308,183800,42269566,811,811,811,811,0
|
|
20240308,183700,42269566,811,811,811,811,0
|
|
20240308,183600,42269566,811,811,811,811,0
|
|
20240308,183500,42269566,811,811,811,811,0
|
|
20240308,183400,42269566,811,811,811,811,0
|
|
20240308,183300,42269566,811,811,811,811,0
|
|
20240308,183200,42269566,811,811,811,811,0
|
|
20240308,183100,42269566,811,811,811,811,0
|
|
20240308,183000,42269566,811,811,811,811,0
|
|
20240308,182900,42269566,811,811,811,811,0
|
|
20240308,182800,42269566,811,811,811,811,0
|
|
20240308,182700,42269566,811,811,811,811,0
|
|
20240308,182600,42269566,811,811,811,811,0
|
|
20240308,182500,42269566,811,811,811,811,0
|
|
20240308,182400,42269566,811,811,811,811,0
|
|
20240308,182300,42269566,811,811,811,811,0
|
|
20240308,182200,42269566,811,811,811,811,0
|
|
20240308,182100,42269566,811,811,811,811,0
|
|
20240308,182000,42269566,811,811,811,811,0
|
|
20240308,181900,42269566,811,811,811,811,387
|
|
20240308,181800,42269566,811,811,811,811,0
|
|
20240308,181700,42269566,811,811,811,811,0
|
|
20240308,181600,42269566,811,811,811,811,0
|
|
20240308,181500,42269566,811,811,811,811,0
|
|
20240308,181400,42269566,811,811,811,811,0
|
|
20240308,181300,42269566,811,811,811,811,0
|
|
20240308,181200,42269566,811,811,811,811,0
|
|
20240308,181100,42269566,811,811,811,811,0
|
|
20240308,181000,42269566,811,811,811,811,0
|
|
20240308,180900,42269566,811,811,811,811,0
|
|
20240308,180800,42269566,811,811,811,811,0
|
|
20240308,180700,42269566,811,811,811,811,0
|
|
20240308,180600,42269566,811,811,811,811,0
|
|
20240308,180500,42269566,811,811,811,811,0
|
|
20240308,180400,42269566,811,811,811,811,0
|
|
20240308,180300,42269566,811,811,811,811,0
|
|
20240308,180200,42269566,811,811,811,811,0
|
|
20240308,180100,42269566,811,811,811,811,0
|
|
20240308,180000,42269566,811,811,811,811,0
|
|
20240308,175900,42269566,811,811,811,811,0
|
|
20240308,175800,42269566,811,811,811,811,0
|
|
20240308,175700,42269566,811,811,811,811,0
|
|
20240308,175600,42269566,811,811,811,811,0
|
|
20240308,175500,42269566,811,811,811,811,0
|
|
20240308,175400,42269566,811,811,811,811,0
|
|
20240308,175300,42269566,811,811,811,811,0
|
|
20240308,175200,42269566,811,811,811,811,0
|
|
20240308,175100,42269566,811,811,811,811,0
|
|
20240308,175000,42269566,811,811,811,811,0
|
|
20240308,174900,42269566,811,811,811,811,387
|
|
20240308,174800,42269566,811,811,811,811,0
|
|
20240308,174700,42269566,811,811,811,811,0
|
|
20240308,174600,42269566,811,811,811,811,0
|
|
20240308,174500,42269566,811,811,811,811,0
|
|
20240308,174400,42269566,811,811,811,811,0
|
|
20240308,174300,42269566,811,811,811,811,0
|
|
20240308,174200,42269566,811,811,811,811,0
|
|
20240308,174100,42269566,811,811,811,811,0
|
|
20240308,174000,42269566,811,811,811,811,0
|
|
20240308,173900,42269566,811,811,811,811,0
|
|
20240308,173800,42269566,811,811,811,811,0
|
|
20240308,173700,42269566,811,811,811,811,0
|
|
20240308,173600,42269566,811,811,811,811,0
|
|
20240308,173500,42269566,811,811,811,811,0
|
|
20240308,173400,42269566,811,811,811,811,0
|
|
20240308,173300,42269566,811,811,811,811,0
|
|
20240308,173200,42269566,811,811,811,811,0
|
|
20240308,173100,42269566,811,811,811,811,0
|
|
20240308,173000,42269566,811,811,811,811,0
|
|
20240308,172900,42269566,811,811,811,811,0
|
|
20240308,172800,42269566,811,811,811,811,0
|
|
20240308,172700,42269566,811,811,811,811,0
|
|
20240308,172600,42269566,811,811,811,811,0
|
|
20240308,172500,42269566,811,811,811,811,0
|
|
20240308,172400,42269566,811,811,811,811,0
|
|
20240308,172300,42269566,811,811,811,811,0
|
|
20240308,172200,42269566,811,811,811,811,0
|
|
20240308,172100,42269566,811,811,811,811,0
|
|
20240308,172000,42269566,811,811,811,811,0
|
|
20240308,171900,42269566,811,811,811,811,387
|
|
20240308,171800,42269566,811,811,811,811,0
|
|
20240308,171700,42269566,811,811,811,811,0
|
|
20240308,171600,42269566,811,811,811,811,0
|
|
20240308,171500,42269566,811,811,811,811,0
|
|
20240308,171400,42269566,811,811,811,811,0
|
|
20240308,171300,42269566,811,811,811,811,0
|
|
20240308,171200,42269566,811,811,811,811,0
|
|
20240308,171100,42269566,811,811,811,811,0
|
|
20240308,171000,42269566,811,811,811,811,0
|
|
20240308,170900,42269566,811,811,811,811,0
|
|
20240308,170800,42269566,811,811,811,811,0
|
|
20240308,170700,42269566,811,811,811,811,0
|
|
20240308,170600,42269566,811,811,811,811,0
|
|
20240308,170500,42269566,811,811,811,811,0
|
|
20240308,170400,42269566,811,811,811,811,0
|
|
20240308,170300,42269566,811,811,811,811,0
|
|
20240308,170200,42269566,811,811,811,811,0
|
|
20240308,170100,42269566,811,811,811,811,0
|
|
20240308,170000,42269566,811,811,811,811,0
|
|
20240308,165900,42269566,811,811,811,811,0
|
|
20240308,165800,42269566,811,811,811,811,0
|
|
20240308,165700,42269566,811,811,811,811,0
|
|
20240308,165600,42269566,811,811,811,811,0
|
|
20240308,165500,42269566,811,811,811,811,0
|
|
20240308,165400,42269566,811,811,811,811,0
|
|
20240308,165300,42269566,811,811,811,811,0
|
|
20240308,165200,42269566,811,811,811,811,0
|
|
20240308,165100,42269566,811,811,811,811,0
|
|
20240308,165000,42269566,811,811,811,811,0
|
|
20240308,164900,42269566,811,811,811,811,387
|
|
20240308,164800,42269566,811,811,811,811,0
|
|
20240308,164700,42269566,811,811,811,811,0
|
|
20240308,164600,42269566,811,811,811,811,0
|
|
20240308,164500,42269566,811,811,811,811,0
|
|
20240308,164400,42269566,811,811,811,811,0
|
|
20240308,164300,42269566,811,811,811,811,0
|
|
20240308,164200,42269566,811,811,811,811,0
|
|
20240308,164100,42269566,811,811,811,811,0
|
|
20240308,164000,42269566,811,811,811,811,0
|
|
20240308,163900,42269566,811,811,811,811,0
|
|
20240308,163800,42269566,811,811,811,811,0
|
|
20240308,163700,42269566,811,811,811,811,0
|
|
20240308,163600,42269566,811,811,811,811,0
|
|
20240308,163500,42269566,811,811,811,811,0
|
|
20240308,163400,42269566,811,811,811,811,0
|
|
20240308,163300,42269566,811,811,811,811,0
|
|
20240308,163200,42269566,811,811,811,811,0
|
|
20240308,163100,42269566,811,811,811,811,0
|
|
20240308,163000,42269566,811,811,811,811,0
|
|
20240308,162900,42269566,811,811,811,811,0
|
|
20240308,162800,42269566,811,811,811,811,0
|
|
20240308,162700,42269566,811,811,811,811,0
|
|
20240308,162600,42269566,811,811,811,811,0
|
|
20240308,162500,42269566,811,811,811,811,0
|
|
20240308,162400,42269566,811,811,811,811,0
|
|
20240308,162300,42269566,811,811,811,811,0
|
|
20240308,162200,42269566,811,811,811,811,0
|
|
20240308,162100,42269566,811,811,811,811,0
|
|
20240308,162000,42269566,811,811,811,811,0
|
|
20240308,161900,42269566,811,811,811,811,387
|
|
20240308,161800,42269566,811,811,811,811,0
|
|
20240308,161700,42269566,811,811,811,811,0
|
|
20240308,161600,42269566,811,811,811,811,0
|
|
20240308,161500,42269566,811,811,811,811,0
|
|
20240308,161400,42269566,811,811,811,811,0
|
|
20240308,161300,42269566,811,811,811,811,0
|
|
20240308,161200,42269566,811,811,811,811,0
|
|
20240308,161100,42269566,811,811,811,811,0
|
|
20240308,161000,42269566,811,811,811,811,0
|
|
20240308,160900,42269566,811,811,811,811,0
|
|
20240308,160800,42269566,811,811,811,811,0
|
|
20240308,160700,42269566,811,811,811,811,0
|
|
20240308,160600,42269566,811,811,811,811,0
|
|
20240308,160500,42269566,811,811,811,811,0
|
|
20240308,160400,42269566,811,811,811,811,0
|
|
20240308,160300,42269566,811,811,811,811,0
|
|
20240308,160200,42269566,811,811,811,811,0
|
|
20240308,160100,42269566,811,811,811,811,0
|
|
20240308,160000,42269566,811,811,811,811,0
|
|
20240308,155900,42269566,811,811,811,811,0
|
|
20240308,155800,42269566,811,811,811,811,0
|
|
20240308,155700,42269566,811,811,811,811,0
|
|
20240308,155600,42269566,811,811,811,811,0
|
|
20240308,155500,42269566,811,811,811,811,0
|
|
20240308,155400,42269566,811,811,811,811,0
|
|
20240308,155300,42269566,811,811,811,811,0
|
|
20240308,155200,42269566,811,811,811,811,0
|
|
20240308,155100,42269566,811,811,811,811,0
|
|
20240308,155000,42269566,811,811,811,811,0
|
|
20240308,154900,42269566,811,811,811,811,387
|
|
20240308,154800,42269566,811,811,811,811,0
|
|
20240308,154700,42269566,811,811,811,811,0
|
|
20240308,154600,42269566,811,811,811,811,0
|
|
20240308,154500,42269566,811,811,811,811,0
|
|
20240308,154400,42269566,811,811,811,811,0
|
|
20240308,154300,42269566,811,811,811,811,0
|
|
20240308,154200,42269566,811,811,811,811,0
|
|
20240308,154100,42269566,811,811,811,811,0
|
|
20240308,154000,42269566,811,811,811,811,0
|
|
20240308,153900,42269566,811,811,811,811,0
|
|
20240308,153800,42269566,811,811,811,811,0
|
|
20240308,153700,42269566,811,811,811,811,0
|
|
20240308,153600,42269566,811,811,811,811,0
|
|
20240308,153500,42269566,811,811,811,811,0
|
|
20240308,153400,42269566,811,811,811,811,0
|
|
20240308,153300,42269566,811,811,811,811,0
|
|
20240308,153200,42269566,811,811,811,811,0
|
|
20240308,153100,42269566,811,811,811,811,0
|
|
20240308,153000,42269566,811,811,811,811,387
|
|
20240308,152900,41955709,815,815,815,815,0
|
|
20240308,152800,41955709,815,815,815,815,0
|
|
20240308,152700,41955709,815,815,815,815,0
|
|
20240308,152600,41955709,815,815,815,815,0
|
|
20240308,152500,41955709,815,815,815,815,0
|
|
20240308,152400,41955709,815,815,815,815,0
|
|
20240308,152300,41955709,815,815,815,815,0
|
|
20240308,152200,41955709,815,815,815,815,0
|
|
20240308,152100,41955709,815,815,815,815,0
|
|
20240308,152000,41955709,815,815,815,815,0
|
|
20240308,151900,41955709,815,815,815,815,0
|
|
20240308,151800,41955709,815,810,815,810,2
|
|
20240308,151700,41954084,815,815,815,815,0
|
|
20240308,151600,41954084,815,814,815,809,103
|
|
20240308,151500,41870741,809,816,816,809,50
|
|
20240308,151400,41830074,817,809,817,809,869
|
|
20240308,151300,41126839,809,809,809,809,1
|
|
20240308,151200,41126030,808,808,808,808,53
|
|
20240308,151100,41083206,811,806,811,806,19
|
|
20240308,151000,41067887,812,812,812,812,0
|
|
20240308,150900,41067887,812,812,812,812,1
|
|
20240308,150800,41067075,804,804,804,804,0
|
|
20240308,150700,41067075,804,804,804,804,0
|
|
20240308,150600,41067075,804,804,804,804,0
|
|
20240308,150500,41067075,804,813,813,804,2529
|
|
20240308,150400,39016967,816,816,816,816,0
|
|
20240308,150300,39016967,816,816,816,816,0
|
|
20240308,150200,39016967,816,816,816,816,122
|
|
20240308,150100,38917415,816,816,816,816,0
|
|
20240308,150000,38917415,816,816,816,816,0
|
|
20240308,145900,38917415,816,816,816,816,0
|
|
20240308,145800,38917415,816,816,816,816,0
|
|
20240308,145700,38917415,816,816,816,816,0
|
|
20240308,145600,38917415,816,816,816,816,0
|
|
20240308,145500,38917415,816,816,816,816,0
|
|
20240308,145400,38917415,816,816,816,816,0
|
|
20240308,145300,38917415,816,816,816,816,0
|
|
20240308,145200,38917415,816,816,816,816,1
|
|
20240308,145100,38916599,813,813,813,813,2
|
|
20240308,145000,38914973,816,816,816,816,0
|
|
20240308,144900,38914973,816,816,816,816,0
|
|
20240308,144800,38914973,816,816,816,816,0
|
|
20240308,144700,38914973,816,816,816,816,1
|
|
20240308,144600,38914157,813,813,813,813,0
|
|
20240308,144500,38914157,813,813,813,813,0
|
|
20240308,144400,38914157,813,813,813,813,0
|
|
20240308,144300,38914157,813,813,813,813,0
|
|
20240308,144200,38914157,813,813,813,813,0
|
|
20240308,144100,38914157,813,813,813,813,0
|
|
20240308,144000,38914157,813,813,813,813,0
|
|
20240308,143900,38914157,813,813,813,813,0
|
|
20240308,143800,38914157,813,813,813,813,15
|
|
20240308,143700,38901962,817,817,817,817,0
|
|
20240308,143600,38901962,817,817,817,817,0
|
|
20240308,143500,38901962,817,817,817,817,0
|
|
20240308,143400,38901962,817,817,817,817,0
|
|
20240308,143300,38901962,817,817,817,817,0
|
|
20240308,143200,38901962,817,817,817,817,0
|
|
20240308,143100,38901962,817,817,817,817,0
|
|
20240308,143000,38901962,817,817,817,817,100
|
|
20240308,142900,38820262,817,817,817,817,0
|
|
20240308,142800,38820262,817,817,817,817,0
|
|
20240308,142700,38820262,817,817,817,817,0
|
|
20240308,142600,38820262,817,817,817,817,2
|
|
20240308,142500,38818628,817,817,817,817,0
|
|
20240308,142400,38818628,817,817,817,817,0
|
|
20240308,142300,38818628,817,817,817,817,0
|
|
20240308,142200,38818628,817,817,817,817,0
|
|
20240308,142100,38818628,817,817,817,817,0
|
|
20240308,142000,38818628,817,817,817,817,0
|
|
20240308,141900,38818628,817,817,817,817,0
|
|
20240308,141800,38818628,817,817,817,817,0
|
|
20240308,141700,38818628,817,817,817,817,1
|
|
20240308,141600,38817811,808,808,808,808,0
|
|
20240308,141500,38817811,808,808,808,808,3
|
|
20240308,141400,38815387,817,817,817,817,0
|
|
20240308,141300,38815387,817,817,817,817,0
|
|
20240308,141200,38815387,817,817,817,817,0
|
|
20240308,141100,38815387,817,817,817,817,0
|
|
20240308,141000,38815387,817,817,817,817,1
|
|
20240308,140900,38814570,804,804,804,804,0
|
|
20240308,140800,38814570,804,804,804,804,0
|
|
20240308,140700,38814570,804,814,814,804,2502
|
|
20240308,140600,36792693,820,820,820,820,0
|
|
20240308,140500,36792693,820,820,820,820,0
|
|
20240308,140400,36792693,820,820,820,820,0
|
|
20240308,140300,36792693,820,820,820,820,0
|
|
20240308,140200,36792693,820,820,820,820,0
|
|
20240308,140100,36792693,820,820,820,820,0
|
|
20240308,140000,36792693,820,819,820,819,100
|
|
20240308,135900,36710728,820,820,820,820,0
|
|
20240308,135800,36710728,820,820,820,820,0
|
|
20240308,135700,36710728,820,820,820,820,0
|
|
20240308,135600,36710728,820,820,820,820,0
|
|
20240308,135500,36710728,820,820,820,820,0
|
|
20240308,135400,36710728,820,820,820,820,0
|
|
20240308,135300,36710728,820,820,820,820,0
|
|
20240308,135200,36710728,820,820,820,820,0
|
|
20240308,135100,36710728,820,820,820,820,0
|
|
20240308,135000,36710728,820,820,820,820,0
|
|
20240308,134900,36710728,820,820,820,820,0
|
|
20240308,134800,36710728,820,820,820,820,975
|
|
20240308,134700,35911228,821,821,821,821,0
|
|
20240308,134600,35911228,821,821,821,821,0
|
|
20240308,134500,35911228,821,821,821,821,0
|
|
20240308,134400,35911228,821,821,821,821,0
|
|
20240308,134300,35911228,821,821,821,821,0
|
|
20240308,134200,35911228,821,821,821,821,0
|
|
20240308,134100,35911228,821,821,821,821,0
|
|
20240308,134000,35911228,821,821,821,821,0
|
|
20240308,133900,35911228,821,821,821,821,0
|
|
20240308,133800,35911228,821,820,821,820,30
|
|
20240308,133700,35886609,820,820,820,820,0
|
|
20240308,133600,35886609,820,820,820,820,0
|
|
20240308,133500,35886609,820,818,820,818,20
|
|
20240308,133400,35870215,818,818,818,818,0
|
|
20240308,133300,35870215,818,818,818,818,20
|
|
20240308,133200,35853855,818,818,818,818,0
|
|
20240308,133100,35853855,818,818,818,818,0
|
|
20240308,133000,35853855,818,818,818,818,1
|
|
20240308,132900,35853037,817,817,817,817,0
|
|
20240308,132800,35853037,817,817,817,817,1
|
|
20240308,132700,35852220,817,817,817,817,0
|
|
20240308,132600,35852220,817,818,818,817,650
|
|
20240308,132500,35320522,818,818,818,818,0
|
|
20240308,132400,35320522,818,818,818,818,0
|
|
20240308,132300,35320522,818,818,818,818,0
|
|
20240308,132200,35320522,818,818,818,818,0
|
|
20240308,132100,35320522,818,818,818,818,0
|
|
20240308,132000,35320522,818,818,818,818,0
|
|
20240308,131900,35320522,818,818,818,818,0
|
|
20240308,131800,35320522,818,818,818,818,0
|
|
20240308,131700,35320522,818,818,818,818,0
|
|
20240308,131600,35320522,818,818,818,818,1
|
|
20240308,131500,35319704,823,823,823,823,0
|
|
20240308,131400,35319704,823,823,823,823,0
|
|
20240308,131300,35319704,823,823,823,823,607
|
|
20240308,131200,34820143,823,823,823,823,0
|
|
20240308,131100,34820143,823,823,823,823,0
|
|
20240308,131000,34820143,823,823,823,823,1
|
|
20240308,130900,34819320,822,822,822,822,0
|
|
20240308,130800,34819320,822,822,822,822,0
|
|
20240308,130700,34819320,822,822,822,822,0
|
|
20240308,130600,34819320,822,822,822,822,1
|
|
20240308,130500,34818498,823,823,823,823,6
|
|
20240308,130400,34813560,823,823,823,823,0
|
|
20240308,130300,34813560,823,823,823,823,0
|
|
20240308,130200,34813560,823,823,823,823,0
|
|
20240308,130100,34813560,823,823,823,823,0
|
|
20240308,130000,34813560,823,823,823,823,0
|
|
20240308,125900,34813560,823,823,823,823,112
|
|
20240308,125800,34721384,823,823,823,823,0
|
|
20240308,125700,34721384,823,823,823,823,17
|
|
20240308,125600,34707393,823,823,823,823,1
|
|
20240308,125500,34706570,823,823,823,823,35
|
|
20240308,125400,34677765,821,821,821,821,0
|
|
20240308,125300,34677765,821,821,821,821,0
|
|
20240308,125200,34677765,821,821,821,821,0
|
|
20240308,125100,34677765,821,821,821,821,0
|
|
20240308,125000,34677765,821,821,821,821,0
|
|
20240308,124900,34677765,821,821,821,821,0
|
|
20240308,124800,34677765,821,821,821,821,0
|
|
20240308,124700,34677765,821,821,821,821,0
|
|
20240308,124600,34677765,821,821,821,821,0
|
|
20240308,124500,34677765,821,821,821,821,0
|
|
20240308,124400,34677765,821,821,821,821,0
|
|
20240308,124300,34677765,821,821,821,821,0
|
|
20240308,124200,34677765,821,821,821,821,256
|
|
20240308,124100,34467589,821,821,821,821,0
|
|
20240308,124000,34467589,821,821,821,821,0
|
|
20240308,123900,34467589,821,821,821,821,0
|
|
20240308,123800,34467589,821,821,821,821,0
|
|
20240308,123700,34467589,821,821,821,821,0
|
|
20240308,123600,34467589,821,821,821,821,0
|
|
20240308,123500,34467589,821,821,821,821,0
|
|
20240308,123400,34467589,821,821,821,821,0
|
|
20240308,123300,34467589,821,821,821,821,0
|
|
20240308,123200,34467589,821,821,821,821,2744
|
|
20240308,123100,32214765,821,821,821,821,0
|
|
20240308,123000,32214765,821,821,821,821,0
|
|
20240308,122900,32214765,821,821,821,821,0
|
|
20240308,122800,32214765,821,821,821,821,0
|
|
20240308,122700,32214765,821,821,821,821,0
|
|
20240308,122600,32214765,821,821,821,821,0
|
|
20240308,122500,32214765,821,821,821,821,1
|
|
20240308,122400,32213944,817,817,817,817,0
|
|
20240308,122300,32213944,817,817,817,817,0
|
|
20240308,122200,32213944,817,817,817,817,0
|
|
20240308,122100,32213944,817,817,817,817,0
|
|
20240308,122000,32213944,817,817,817,817,0
|
|
20240308,121900,32213944,817,817,817,817,958
|
|
20240308,121800,31431258,816,816,816,816,0
|
|
20240308,121700,31431258,816,816,816,816,0
|
|
20240308,121600,31431258,816,816,816,816,3
|
|
20240308,121500,31428810,817,817,817,817,0
|
|
20240308,121400,31428810,817,817,817,817,0
|
|
20240308,121300,31428810,817,817,817,817,0
|
|
20240308,121200,31428810,817,817,817,817,0
|
|
20240308,121100,31428810,817,817,817,817,0
|
|
20240308,121000,31428810,817,817,817,817,0
|
|
20240308,120900,31428810,817,817,817,817,0
|
|
20240308,120800,31428810,817,817,817,817,0
|
|
20240308,120700,31428810,817,817,817,817,0
|
|
20240308,120600,31428810,817,817,817,817,0
|
|
20240308,120500,31428810,817,817,817,817,0
|
|
20240308,120400,31428810,817,817,817,817,0
|
|
20240308,120300,31428810,817,817,817,817,0
|
|
20240308,120200,31428810,817,817,817,817,0
|
|
20240308,120100,31428810,817,817,817,817,0
|
|
20240308,120000,31428810,817,817,817,817,0
|
|
20240308,115900,31428810,817,817,817,817,1
|
|
20240308,115800,31427993,817,817,817,817,0
|
|
20240308,115700,31427993,817,817,817,817,0
|
|
20240308,115600,31427993,817,817,817,817,0
|
|
20240308,115500,31427993,817,817,817,817,0
|
|
20240308,115400,31427993,817,817,817,817,0
|
|
20240308,115300,31427993,817,817,817,817,3
|
|
20240308,115200,31425542,817,817,817,817,1
|
|
20240308,115100,31424725,815,815,815,815,0
|
|
20240308,115000,31424725,815,815,815,815,0
|
|
20240308,114900,31424725,815,815,815,815,0
|
|
20240308,114800,31424725,815,815,815,815,0
|
|
20240308,114700,31424725,815,815,815,815,0
|
|
20240308,114600,31424725,815,815,815,815,2486
|
|
20240308,114500,29398635,815,815,815,815,0
|
|
20240308,114400,29398635,815,815,815,815,160
|
|
20240308,114300,29268235,817,817,817,817,0
|
|
20240308,114200,29268235,817,817,817,817,0
|
|
20240308,114100,29268235,817,817,817,817,0
|
|
20240308,114000,29268235,817,817,817,817,30
|
|
20240308,113900,29243725,817,817,817,817,0
|
|
20240308,113800,29243725,817,817,817,817,0
|
|
20240308,113700,29243725,817,817,817,817,0
|
|
20240308,113600,29243725,817,817,817,817,0
|
|
20240308,113500,29243725,817,817,817,817,100
|
|
20240308,113400,29162025,817,817,817,817,1
|
|
20240308,113300,29161208,817,817,817,817,1
|
|
20240308,113200,29160391,815,815,815,815,0
|
|
20240308,113100,29160391,815,815,815,815,0
|
|
20240308,113000,29160391,815,815,815,815,0
|
|
20240308,112900,29160391,815,815,815,815,7
|
|
20240308,112800,29154686,815,815,815,815,0
|
|
20240308,112700,29154686,815,815,815,815,0
|
|
20240308,112600,29154686,815,815,815,815,0
|
|
20240308,112500,29154686,815,815,815,815,0
|
|
20240308,112400,29154686,815,815,815,815,0
|
|
20240308,112300,29154686,815,815,815,815,0
|
|
20240308,112200,29154686,815,816,816,815,6
|
|
20240308,112100,29149794,817,817,817,817,0
|
|
20240308,112000,29149794,817,817,817,817,0
|
|
20240308,111900,29149794,817,817,817,817,0
|
|
20240308,111800,29149794,817,817,817,817,0
|
|
20240308,111700,29149794,817,817,817,817,103
|
|
20240308,111600,29065643,817,817,817,817,0
|
|
20240308,111500,29065643,817,817,817,817,0
|
|
20240308,111400,29065643,817,817,817,817,0
|
|
20240308,111300,29065643,817,817,817,817,0
|
|
20240308,111200,29065643,817,817,817,817,0
|
|
20240308,111100,29065643,817,816,817,816,100
|
|
20240308,111000,28983993,816,816,816,816,100
|
|
20240308,110900,28902393,811,811,811,811,0
|
|
20240308,110800,28902393,811,811,811,811,0
|
|
20240308,110700,28902393,811,811,811,811,0
|
|
20240308,110600,28902393,811,811,811,811,90
|
|
20240308,110500,28829403,811,811,811,811,0
|
|
20240308,110400,28829403,811,811,811,811,76
|
|
20240308,110300,28767767,811,811,811,811,0
|
|
20240308,110200,28767767,811,811,811,811,0
|
|
20240308,110100,28767767,811,811,811,811,0
|
|
20240308,110000,28767767,811,815,815,811,126
|
|
20240308,105900,28665301,815,817,817,815,152
|
|
20240308,105800,28541127,817,817,817,817,2
|
|
20240308,105700,28539493,815,815,815,815,0
|
|
20240308,105600,28539493,815,815,815,815,0
|
|
20240308,105500,28539493,815,815,815,815,0
|
|
20240308,105400,28539493,815,815,815,815,0
|
|
20240308,105300,28539493,815,815,815,815,0
|
|
20240308,105200,28539493,815,815,815,815,0
|
|
20240308,105100,28539493,815,815,815,815,0
|
|
20240308,105000,28539493,815,815,815,815,0
|
|
20240308,104900,28539493,815,815,815,815,0
|
|
20240308,104800,28539493,815,817,817,815,1071
|
|
20240308,104700,27664694,817,817,817,817,0
|
|
20240308,104600,27664694,817,817,817,817,33
|
|
20240308,104500,27637733,815,816,816,815,22
|
|
20240308,104400,27619799,819,819,819,819,0
|
|
20240308,104300,27619799,819,819,819,819,0
|
|
20240308,104200,27619799,819,819,819,819,201
|
|
20240308,104100,27455180,819,819,819,819,533
|
|
20240308,104000,27018653,819,819,819,819,0
|
|
20240308,103900,27018653,819,819,819,819,0
|
|
20240308,103800,27018653,819,819,819,819,0
|
|
20240308,103700,27018653,819,819,819,819,0
|
|
20240308,103600,27018653,819,819,819,819,0
|
|
20240308,103500,27018653,819,819,819,819,0
|
|
20240308,103400,27018653,819,819,819,819,0
|
|
20240308,103300,27018653,819,819,819,819,0
|
|
20240308,103200,27018653,819,819,819,819,0
|
|
20240308,103100,27018653,819,819,819,819,0
|
|
20240308,103000,27018653,819,819,819,819,0
|
|
20240308,102900,27018653,819,819,819,819,0
|
|
20240308,102800,27018653,819,819,819,819,0
|
|
20240308,102700,27018653,819,819,819,819,0
|
|
20240308,102600,27018653,819,819,819,819,0
|
|
20240308,102500,27018653,819,819,819,819,0
|
|
20240308,102400,27018653,819,819,819,819,0
|
|
20240308,102300,27018653,819,819,819,819,0
|
|
20240308,102200,27018653,819,819,819,819,0
|
|
20240308,102100,27018653,819,819,819,819,0
|
|
20240308,102000,27018653,819,819,819,819,1
|
|
20240308,101900,27017834,812,812,812,812,563
|
|
20240308,101800,26560678,812,812,812,812,193
|
|
20240308,101700,26403962,810,810,810,810,0
|
|
20240308,101600,26403962,810,819,819,810,3071
|
|
20240308,101500,23912403,819,821,821,819,612
|
|
20240308,101400,23411029,823,823,823,823,0
|
|
20240308,101300,23411029,823,823,823,823,0
|
|
20240308,101200,23411029,823,823,823,823,0
|
|
20240308,101100,23411029,823,823,823,823,0
|
|
20240308,101000,23411029,823,823,823,823,0
|
|
20240308,100900,23411029,823,823,823,823,0
|
|
20240308,100800,23411029,823,823,823,823,0
|
|
20240308,100700,23411029,823,823,823,823,1
|
|
20240308,100600,23410206,823,823,823,823,0
|
|
20240308,100500,23410206,823,823,823,823,0
|
|
20240308,100400,23410206,823,823,823,823,0
|
|
20240308,100300,23410206,823,823,823,823,12
|
|
20240308,100200,23400330,823,823,823,823,0
|
|
20240308,100100,23400330,823,823,823,823,1010
|
|
20240308,100000,22569100,823,823,823,823,0
|
|
20240308,095900,22569100,823,823,823,823,0
|
|
20240308,095800,22569100,823,823,823,823,0
|
|
20240308,095700,22569100,823,823,823,823,0
|
|
20240308,095600,22569100,823,823,823,823,0
|
|
20240308,095500,22569100,823,823,823,823,1
|
|
20240308,095400,22568277,825,820,825,820,17
|
|
20240308,095300,22554329,824,824,824,824,30
|
|
20240308,095200,22529609,824,824,824,824,0
|
|
20240308,095100,22529609,824,824,824,824,0
|
|
20240308,095000,22529609,824,824,824,824,26
|
|
20240308,094900,22508185,824,824,824,824,1
|
|
20240308,094800,22507361,824,824,824,824,1
|
|
20240308,094700,22506537,824,824,824,824,42
|
|
20240308,094600,22471929,824,824,824,824,0
|
|
20240308,094500,22471929,824,824,824,824,0
|
|
20240308,094400,22471929,824,824,824,824,0
|
|
20240308,094300,22471929,824,824,824,824,0
|
|
20240308,094200,22471929,824,824,824,824,1
|
|
20240308,094100,22471105,824,824,824,824,1
|
|
20240308,094000,22470281,825,824,825,824,3
|
|
20240308,093900,22467807,824,823,826,810,15040
|
|
20240308,093800,10134039,823,823,823,823,0
|
|
20240308,093700,10134039,823,823,823,823,0
|
|
20240308,093600,10134039,823,823,823,823,0
|
|
20240308,093500,10134039,823,823,823,823,0
|
|
20240308,093400,10134039,823,823,823,823,0
|
|
20240308,093300,10134039,823,823,823,823,0
|
|
20240308,093200,10134039,823,823,823,823,0
|
|
20240308,093100,10134039,823,823,823,823,1
|
|
20240308,093000,10133216,823,823,823,823,1
|
|
20240308,092900,10132393,824,823,824,823,49
|
|
20240308,092800,10092065,823,823,823,823,4
|
|
20240308,092700,10088773,820,818,820,818,293
|
|
20240308,092600,9849091,818,819,819,818,1478
|
|
20240308,092500,8640023,819,820,820,819,1036
|
|
20240308,092400,7790539,821,821,821,821,0
|
|
20240308,092300,7790539,821,821,821,821,0
|
|
20240308,092200,7790539,821,822,822,821,1170
|
|
20240308,092100,6829251,821,821,821,821,0
|
|
20240308,092000,6829251,821,821,821,821,0
|
|
20240308,091900,6829251,821,822,824,821,3166
|
|
20240308,091800,4228507,825,825,825,825,100
|
|
20240308,091700,4146007,827,827,827,827,5
|
|
20240308,091600,4141872,827,827,827,827,4
|
|
20240308,091500,4138564,827,827,827,827,1
|
|
20240308,091400,4137737,826,826,826,826,43
|
|
20240308,091300,4102219,825,825,825,825,41
|
|
20240308,091200,4068394,825,825,825,825,1958
|
|
20240308,091100,2453044,824,824,824,824,1
|
|
20240308,091000,2452220,824,824,824,824,13
|
|
20240308,090900,2441508,824,824,824,824,0
|
|
20240308,090800,2441508,824,824,824,824,40
|
|
20240308,090700,2408548,822,822,822,822,15
|
|
20240308,090600,2396218,825,825,825,825,0
|
|
20240308,090500,2396218,825,825,825,825,34
|
|
20240308,090400,2368168,825,825,825,825,0
|
|
20240308,090300,2368168,825,825,825,825,0
|
|
20240308,090200,2368168,825,825,825,825,0
|
|
20240308,090100,2368168,825,819,825,819,262
|
|
20240308,090000,2152159,819,818,819,818,2631
|