712 lines
30 KiB
CSV
712 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,204900,39571900,843,843,843,843,2766
|
|
20240318,204800,39571900,843,843,843,843,0
|
|
20240318,204700,39571900,843,843,843,843,0
|
|
20240318,204600,39571900,843,843,843,843,0
|
|
20240318,204500,39571900,843,843,843,843,0
|
|
20240318,204400,39571900,843,843,843,843,0
|
|
20240318,204300,39571900,843,843,843,843,0
|
|
20240318,204200,39571900,843,843,843,843,0
|
|
20240318,204100,39571900,843,843,843,843,0
|
|
20240318,204000,39571900,843,843,843,843,0
|
|
20240318,203900,39571900,843,843,843,843,0
|
|
20240318,203800,39571900,843,843,843,843,0
|
|
20240318,203700,39571900,843,843,843,843,0
|
|
20240318,203600,39571900,843,843,843,843,0
|
|
20240318,203500,39571900,843,843,843,843,0
|
|
20240318,203400,39571900,843,843,843,843,0
|
|
20240318,203300,39571900,843,843,843,843,0
|
|
20240318,203200,39571900,843,843,843,843,0
|
|
20240318,203100,39571900,843,843,843,843,0
|
|
20240318,203000,39571900,843,843,843,843,0
|
|
20240318,202900,39571900,843,843,843,843,0
|
|
20240318,202800,39571900,843,843,843,843,0
|
|
20240318,202700,39571900,843,843,843,843,0
|
|
20240318,202600,39571900,843,843,843,843,0
|
|
20240318,202500,39571900,843,843,843,843,0
|
|
20240318,202400,39571900,843,843,843,843,0
|
|
20240318,202300,39571900,843,843,843,843,0
|
|
20240318,202200,39571900,843,843,843,843,0
|
|
20240318,202100,39571900,843,843,843,843,0
|
|
20240318,202000,39571900,843,843,843,843,0
|
|
20240318,201900,39571900,843,843,843,843,2766
|
|
20240318,201800,39571900,843,843,843,843,0
|
|
20240318,201700,39571900,843,843,843,843,0
|
|
20240318,201600,39571900,843,843,843,843,0
|
|
20240318,201500,39571900,843,843,843,843,0
|
|
20240318,201400,39571900,843,843,843,843,0
|
|
20240318,201300,39571900,843,843,843,843,0
|
|
20240318,201200,39571900,843,843,843,843,0
|
|
20240318,201100,39571900,843,843,843,843,0
|
|
20240318,201000,39571900,843,843,843,843,0
|
|
20240318,200900,39571900,843,843,843,843,0
|
|
20240318,200800,39571900,843,843,843,843,0
|
|
20240318,200700,39571900,843,843,843,843,0
|
|
20240318,200600,39571900,843,843,843,843,0
|
|
20240318,200500,39571900,843,843,843,843,0
|
|
20240318,200400,39571900,843,843,843,843,0
|
|
20240318,200300,39571900,843,843,843,843,0
|
|
20240318,200200,39571900,843,843,843,843,0
|
|
20240318,200100,39571900,843,843,843,843,0
|
|
20240318,200000,39571900,843,843,843,843,0
|
|
20240318,195900,39571900,843,843,843,843,0
|
|
20240318,195800,39571900,843,843,843,843,0
|
|
20240318,195700,39571900,843,843,843,843,0
|
|
20240318,195600,39571900,843,843,843,843,0
|
|
20240318,195500,39571900,843,843,843,843,0
|
|
20240318,195400,39571900,843,843,843,843,0
|
|
20240318,195300,39571900,843,843,843,843,0
|
|
20240318,195200,39571900,843,843,843,843,0
|
|
20240318,195100,39571900,843,843,843,843,0
|
|
20240318,195000,39571900,843,843,843,843,0
|
|
20240318,194900,39571900,843,843,843,843,2766
|
|
20240318,194800,39571900,843,843,843,843,0
|
|
20240318,194700,39571900,843,843,843,843,0
|
|
20240318,194600,39571900,843,843,843,843,0
|
|
20240318,194500,39571900,843,843,843,843,0
|
|
20240318,194400,39571900,843,843,843,843,0
|
|
20240318,194300,39571900,843,843,843,843,0
|
|
20240318,194200,39571900,843,843,843,843,0
|
|
20240318,194100,39571900,843,843,843,843,0
|
|
20240318,194000,39571900,843,843,843,843,0
|
|
20240318,193900,39571900,843,843,843,843,0
|
|
20240318,193800,39571900,843,843,843,843,0
|
|
20240318,193700,39571900,843,843,843,843,0
|
|
20240318,193600,39571900,843,843,843,843,0
|
|
20240318,193500,39571900,843,843,843,843,0
|
|
20240318,193400,39571900,843,843,843,843,0
|
|
20240318,193300,39571900,843,843,843,843,0
|
|
20240318,193200,39571900,843,843,843,843,0
|
|
20240318,193100,39571900,843,843,843,843,0
|
|
20240318,193000,39571900,843,843,843,843,0
|
|
20240318,192900,39571900,843,843,843,843,0
|
|
20240318,192800,39571900,843,843,843,843,0
|
|
20240318,192700,39571900,843,843,843,843,0
|
|
20240318,192600,39571900,843,843,843,843,0
|
|
20240318,192500,39571900,843,843,843,843,0
|
|
20240318,192400,39571900,843,843,843,843,0
|
|
20240318,192300,39571900,843,843,843,843,0
|
|
20240318,192200,39571900,843,843,843,843,0
|
|
20240318,192100,39571900,843,843,843,843,0
|
|
20240318,192000,39571900,843,843,843,843,0
|
|
20240318,191900,39571900,843,843,843,843,2766
|
|
20240318,191800,39571900,843,843,843,843,0
|
|
20240318,191700,39571900,843,843,843,843,0
|
|
20240318,191600,39571900,843,843,843,843,0
|
|
20240318,191500,39571900,843,843,843,843,0
|
|
20240318,191400,39571900,843,843,843,843,0
|
|
20240318,191300,39571900,843,843,843,843,0
|
|
20240318,191200,39571900,843,843,843,843,0
|
|
20240318,191100,39571900,843,843,843,843,0
|
|
20240318,191000,39571900,843,843,843,843,0
|
|
20240318,190900,39571900,843,843,843,843,0
|
|
20240318,190800,39571900,843,843,843,843,0
|
|
20240318,190700,39571900,843,843,843,843,0
|
|
20240318,190600,39571900,843,843,843,843,0
|
|
20240318,190500,39571900,843,843,843,843,0
|
|
20240318,190400,39571900,843,843,843,843,0
|
|
20240318,190300,39571900,843,843,843,843,0
|
|
20240318,190200,39571900,843,843,843,843,0
|
|
20240318,190100,39571900,843,843,843,843,0
|
|
20240318,190000,39571900,843,843,843,843,0
|
|
20240318,185900,39571900,843,843,843,843,0
|
|
20240318,185800,39571900,843,843,843,843,0
|
|
20240318,185700,39571900,843,843,843,843,0
|
|
20240318,185600,39571900,843,843,843,843,0
|
|
20240318,185500,39571900,843,843,843,843,0
|
|
20240318,185400,39571900,843,843,843,843,0
|
|
20240318,185300,39571900,843,843,843,843,0
|
|
20240318,185200,39571900,843,843,843,843,0
|
|
20240318,185100,39571900,843,843,843,843,0
|
|
20240318,185000,39571900,843,843,843,843,0
|
|
20240318,184900,39571900,843,843,843,843,2766
|
|
20240318,184800,39571900,843,843,843,843,0
|
|
20240318,184700,39571900,843,843,843,843,0
|
|
20240318,184600,39571900,843,843,843,843,0
|
|
20240318,184500,39571900,843,843,843,843,0
|
|
20240318,184400,39571900,843,843,843,843,0
|
|
20240318,184300,39571900,843,843,843,843,0
|
|
20240318,184200,39571900,843,843,843,843,0
|
|
20240318,184100,39571900,843,843,843,843,0
|
|
20240318,184000,39571900,843,843,843,843,0
|
|
20240318,183900,39571900,843,843,843,843,0
|
|
20240318,183800,39571900,843,843,843,843,0
|
|
20240318,183700,39571900,843,843,843,843,0
|
|
20240318,183600,39571900,843,843,843,843,0
|
|
20240318,183500,39571900,843,843,843,843,0
|
|
20240318,183400,39571900,843,843,843,843,0
|
|
20240318,183300,39571900,843,843,843,843,0
|
|
20240318,183200,39571900,843,843,843,843,0
|
|
20240318,183100,39571900,843,843,843,843,0
|
|
20240318,183000,39571900,843,843,843,843,0
|
|
20240318,182900,39571900,843,843,843,843,0
|
|
20240318,182800,39571900,843,843,843,843,0
|
|
20240318,182700,39571900,843,843,843,843,0
|
|
20240318,182600,39571900,843,843,843,843,0
|
|
20240318,182500,39571900,843,843,843,843,0
|
|
20240318,182400,39571900,843,843,843,843,0
|
|
20240318,182300,39571900,843,843,843,843,0
|
|
20240318,182200,39571900,843,843,843,843,0
|
|
20240318,182100,39571900,843,843,843,843,0
|
|
20240318,182000,39571900,843,843,843,843,0
|
|
20240318,181900,39571900,843,843,843,843,2766
|
|
20240318,181800,39571900,843,843,843,843,0
|
|
20240318,181700,39571900,843,843,843,843,0
|
|
20240318,181600,39571900,843,843,843,843,0
|
|
20240318,181500,39571900,843,843,843,843,0
|
|
20240318,181400,39571900,843,843,843,843,0
|
|
20240318,181300,39571900,843,843,843,843,0
|
|
20240318,181200,39571900,843,843,843,843,0
|
|
20240318,181100,39571900,843,843,843,843,0
|
|
20240318,181000,39571900,843,843,843,843,0
|
|
20240318,180900,39571900,843,843,843,843,0
|
|
20240318,180800,39571900,843,843,843,843,0
|
|
20240318,180700,39571900,843,843,843,843,0
|
|
20240318,180600,39571900,843,843,843,843,0
|
|
20240318,180500,39571900,843,843,843,843,0
|
|
20240318,180400,39571900,843,843,843,843,0
|
|
20240318,180300,39571900,843,843,843,843,0
|
|
20240318,180200,39571900,843,843,843,843,0
|
|
20240318,180100,39571900,843,843,843,843,0
|
|
20240318,180000,39571900,843,843,843,843,0
|
|
20240318,175900,39571900,843,843,843,843,0
|
|
20240318,175800,39571900,843,843,843,843,0
|
|
20240318,175700,39571900,843,843,843,843,0
|
|
20240318,175600,39571900,843,843,843,843,0
|
|
20240318,175500,39571900,843,843,843,843,0
|
|
20240318,175400,39571900,843,843,843,843,0
|
|
20240318,175300,39571900,843,843,843,843,0
|
|
20240318,175200,39571900,843,843,843,843,0
|
|
20240318,175100,39571900,843,843,843,843,0
|
|
20240318,175000,39571900,843,843,843,843,0
|
|
20240318,174900,39571900,843,843,843,843,2766
|
|
20240318,174800,39571900,843,843,843,843,0
|
|
20240318,174700,39571900,843,843,843,843,0
|
|
20240318,174600,39571900,843,843,843,843,0
|
|
20240318,174500,39571900,843,843,843,843,0
|
|
20240318,174400,39571900,843,843,843,843,0
|
|
20240318,174300,39571900,843,843,843,843,0
|
|
20240318,174200,39571900,843,843,843,843,0
|
|
20240318,174100,39571900,843,843,843,843,0
|
|
20240318,174000,39571900,843,843,843,843,0
|
|
20240318,173900,39571900,843,843,843,843,0
|
|
20240318,173800,39571900,843,843,843,843,0
|
|
20240318,173700,39571900,843,843,843,843,0
|
|
20240318,173600,39571900,843,843,843,843,0
|
|
20240318,173500,39571900,843,843,843,843,0
|
|
20240318,173400,39571900,843,843,843,843,0
|
|
20240318,173300,39571900,843,843,843,843,0
|
|
20240318,173200,39571900,843,843,843,843,0
|
|
20240318,173100,39571900,843,843,843,843,0
|
|
20240318,173000,39571900,843,843,843,843,0
|
|
20240318,172900,39571900,843,843,843,843,0
|
|
20240318,172800,39571900,843,843,843,843,0
|
|
20240318,172700,39571900,843,843,843,843,0
|
|
20240318,172600,39571900,843,843,843,843,0
|
|
20240318,172500,39571900,843,843,843,843,0
|
|
20240318,172400,39571900,843,843,843,843,0
|
|
20240318,172300,39571900,843,843,843,843,0
|
|
20240318,172200,39571900,843,843,843,843,0
|
|
20240318,172100,39571900,843,843,843,843,0
|
|
20240318,172000,39571900,843,843,843,843,0
|
|
20240318,171900,39571900,843,843,843,843,2766
|
|
20240318,171800,39571900,843,843,843,843,0
|
|
20240318,171700,39571900,843,843,843,843,0
|
|
20240318,171600,39571900,843,843,843,843,0
|
|
20240318,171500,39571900,843,843,843,843,0
|
|
20240318,171400,39571900,843,843,843,843,0
|
|
20240318,171300,39571900,843,843,843,843,0
|
|
20240318,171200,39571900,843,843,843,843,0
|
|
20240318,171100,39571900,843,843,843,843,0
|
|
20240318,171000,39571900,843,843,843,843,0
|
|
20240318,170900,39571900,843,843,843,843,0
|
|
20240318,170800,39571900,843,843,843,843,0
|
|
20240318,170700,39571900,843,843,843,843,0
|
|
20240318,170600,39571900,843,843,843,843,0
|
|
20240318,170500,39571900,843,843,843,843,0
|
|
20240318,170400,39571900,843,843,843,843,0
|
|
20240318,170300,39571900,843,843,843,843,0
|
|
20240318,170200,39571900,843,843,843,843,0
|
|
20240318,170100,39571900,843,843,843,843,0
|
|
20240318,170000,39571900,843,843,843,843,0
|
|
20240318,165900,39571900,843,843,843,843,0
|
|
20240318,165800,39571900,843,843,843,843,0
|
|
20240318,165700,39571900,843,843,843,843,0
|
|
20240318,165600,39571900,843,843,843,843,0
|
|
20240318,165500,39571900,843,843,843,843,0
|
|
20240318,165400,39571900,843,843,843,843,0
|
|
20240318,165300,39571900,843,843,843,843,0
|
|
20240318,165200,39571900,843,843,843,843,0
|
|
20240318,165100,39571900,843,843,843,843,0
|
|
20240318,165000,39571900,843,843,843,843,0
|
|
20240318,164900,39571900,843,843,843,843,2766
|
|
20240318,164800,39571900,843,843,843,843,0
|
|
20240318,164700,39571900,843,843,843,843,0
|
|
20240318,164600,39571900,843,843,843,843,0
|
|
20240318,164500,39571900,843,843,843,843,0
|
|
20240318,164400,39571900,843,843,843,843,0
|
|
20240318,164300,39571900,843,843,843,843,0
|
|
20240318,164200,39571900,843,843,843,843,0
|
|
20240318,164100,39571900,843,843,843,843,0
|
|
20240318,164000,39571900,843,843,843,843,0
|
|
20240318,163900,39571900,843,843,843,843,0
|
|
20240318,163800,39571900,843,843,843,843,0
|
|
20240318,163700,39571900,843,843,843,843,0
|
|
20240318,163600,39571900,843,843,843,843,0
|
|
20240318,163500,39571900,843,843,843,843,0
|
|
20240318,163400,39571900,843,843,843,843,0
|
|
20240318,163300,39571900,843,843,843,843,0
|
|
20240318,163200,39571900,843,843,843,843,0
|
|
20240318,163100,39571900,843,843,843,843,0
|
|
20240318,163000,39571900,843,843,843,843,0
|
|
20240318,162900,39571900,843,843,843,843,0
|
|
20240318,162800,39571900,843,843,843,843,0
|
|
20240318,162700,39571900,843,843,843,843,0
|
|
20240318,162600,39571900,843,843,843,843,0
|
|
20240318,162500,39571900,843,843,843,843,0
|
|
20240318,162400,39571900,843,843,843,843,0
|
|
20240318,162300,39571900,843,843,843,843,0
|
|
20240318,162200,39571900,843,843,843,843,0
|
|
20240318,162100,39571900,843,843,843,843,0
|
|
20240318,162000,39571900,843,843,843,843,0
|
|
20240318,161900,39571900,843,843,843,843,2766
|
|
20240318,161800,39571900,843,843,843,843,0
|
|
20240318,161700,39571900,843,843,843,843,0
|
|
20240318,161600,39571900,843,843,843,843,0
|
|
20240318,161500,39571900,843,843,843,843,0
|
|
20240318,161400,39571900,843,843,843,843,0
|
|
20240318,161300,39571900,843,843,843,843,0
|
|
20240318,161200,39571900,843,843,843,843,0
|
|
20240318,161100,39571900,843,843,843,843,0
|
|
20240318,161000,39571900,843,843,843,843,0
|
|
20240318,160900,39571900,843,843,843,843,0
|
|
20240318,160800,39571900,843,843,843,843,0
|
|
20240318,160700,39571900,843,843,843,843,0
|
|
20240318,160600,39571900,843,843,843,843,0
|
|
20240318,160500,39571900,843,843,843,843,0
|
|
20240318,160400,39571900,843,843,843,843,0
|
|
20240318,160300,39571900,843,843,843,843,0
|
|
20240318,160200,39571900,843,843,843,843,0
|
|
20240318,160100,39571900,843,843,843,843,0
|
|
20240318,160000,39571900,843,843,843,843,0
|
|
20240318,155900,39571900,843,843,843,843,0
|
|
20240318,155800,39571900,843,843,843,843,0
|
|
20240318,155700,39571900,843,843,843,843,0
|
|
20240318,155600,39571900,843,843,843,843,0
|
|
20240318,155500,39571900,843,843,843,843,0
|
|
20240318,155400,39571900,843,843,843,843,0
|
|
20240318,155300,39571900,843,843,843,843,0
|
|
20240318,155200,39571900,843,843,843,843,0
|
|
20240318,155100,39571900,843,843,843,843,0
|
|
20240318,155000,39571900,843,843,843,843,0
|
|
20240318,154900,39571900,843,843,843,843,2766
|
|
20240318,154800,39571900,843,843,843,843,0
|
|
20240318,154700,39571900,843,843,843,843,0
|
|
20240318,154600,39571900,843,843,843,843,0
|
|
20240318,154500,39571900,843,843,843,843,0
|
|
20240318,154400,39571900,843,843,843,843,0
|
|
20240318,154300,39571900,843,843,843,843,0
|
|
20240318,154200,39571900,843,843,843,843,0
|
|
20240318,154100,39571900,843,843,843,843,0
|
|
20240318,154000,39571900,843,843,843,843,0
|
|
20240318,153900,39571900,843,843,843,843,0
|
|
20240318,153800,39571900,843,843,843,843,0
|
|
20240318,153700,39571900,843,843,843,843,0
|
|
20240318,153600,39571900,843,843,843,843,0
|
|
20240318,153500,39571900,843,843,843,843,0
|
|
20240318,153400,39571900,843,843,843,843,0
|
|
20240318,153300,39571900,843,843,843,843,0
|
|
20240318,153200,39571900,843,843,843,843,0
|
|
20240318,153100,39571900,843,843,843,843,0
|
|
20240318,153000,39571900,843,843,843,843,2766
|
|
20240318,152900,37240162,843,843,843,843,0
|
|
20240318,152800,37240162,843,843,843,843,0
|
|
20240318,152700,37240162,843,843,843,843,0
|
|
20240318,152600,37240162,843,843,843,843,0
|
|
20240318,152500,37240162,843,843,843,843,0
|
|
20240318,152400,37240162,843,843,843,843,0
|
|
20240318,152300,37240162,843,843,843,843,0
|
|
20240318,152200,37240162,843,843,843,843,0
|
|
20240318,152100,37240162,843,843,843,843,0
|
|
20240318,152000,37240162,843,843,843,843,0
|
|
20240318,151900,37240162,843,843,843,842,1054
|
|
20240318,151800,36351644,843,842,843,842,8
|
|
20240318,151700,36344904,842,842,842,842,4
|
|
20240318,151600,36341536,843,843,843,843,0
|
|
20240318,151500,36341536,843,843,843,843,110
|
|
20240318,151400,36248806,843,843,843,843,33
|
|
20240318,151300,36220987,843,842,843,842,11551
|
|
20240318,151200,26483630,843,843,843,843,0
|
|
20240318,151100,26483630,843,843,843,843,1
|
|
20240318,151000,26482787,841,841,841,841,0
|
|
20240318,150900,26482787,841,842,842,841,3589
|
|
20240318,150800,23462713,842,842,842,842,0
|
|
20240318,150700,23462713,842,842,842,842,0
|
|
20240318,150600,23462713,842,842,842,842,0
|
|
20240318,150500,23462713,842,842,842,842,3
|
|
20240318,150400,23460187,842,842,842,842,3
|
|
20240318,150300,23457661,842,842,842,842,3
|
|
20240318,150200,23455135,843,843,843,843,110
|
|
20240318,150100,23362405,842,842,842,842,0
|
|
20240318,150000,23362405,842,842,842,842,3
|
|
20240318,145900,23359879,842,842,842,842,3
|
|
20240318,145800,23357353,842,842,842,842,20
|
|
20240318,145700,23340513,842,843,843,842,39
|
|
20240318,145600,23307639,843,842,843,842,60
|
|
20240318,145500,23257101,842,842,842,842,3
|
|
20240318,145400,23254575,842,842,842,842,3
|
|
20240318,145300,23252049,842,842,842,842,0
|
|
20240318,145200,23252049,842,842,842,842,0
|
|
20240318,145100,23252049,842,842,842,842,0
|
|
20240318,145000,23252049,842,842,842,842,0
|
|
20240318,144900,23252049,842,842,842,842,0
|
|
20240318,144800,23252049,842,842,842,842,0
|
|
20240318,144700,23252049,842,841,842,841,283
|
|
20240318,144600,23013766,841,841,841,841,1156
|
|
20240318,144500,22041570,841,841,841,841,0
|
|
20240318,144400,22041570,841,841,841,841,110
|
|
20240318,144300,21949060,841,841,841,841,66
|
|
20240318,144200,21893554,840,840,840,840,0
|
|
20240318,144100,21893554,840,840,840,840,0
|
|
20240318,144000,21893554,840,840,840,840,0
|
|
20240318,143900,21893554,840,840,840,840,106
|
|
20240318,143800,21804514,840,840,840,840,15
|
|
20240318,143700,21791914,841,841,841,841,110
|
|
20240318,143600,21699404,841,841,841,841,0
|
|
20240318,143500,21699404,841,840,841,840,2
|
|
20240318,143400,21697723,840,840,840,840,0
|
|
20240318,143300,21697723,840,840,840,840,3
|
|
20240318,143200,21695203,840,840,840,840,3
|
|
20240318,143100,21692683,840,840,840,840,18
|
|
20240318,143000,21677563,840,840,840,840,1003
|
|
20240318,142900,20835043,840,840,840,840,446
|
|
20240318,142800,20460403,840,840,840,840,0
|
|
20240318,142700,20460403,840,840,840,840,87
|
|
20240318,142600,20387323,841,841,841,841,0
|
|
20240318,142500,20387323,841,841,841,841,0
|
|
20240318,142400,20387323,841,841,841,841,0
|
|
20240318,142300,20387323,841,841,841,841,0
|
|
20240318,142200,20387323,841,841,841,841,10
|
|
20240318,142100,20378913,840,840,840,840,15
|
|
20240318,142000,20366313,841,841,841,841,0
|
|
20240318,141900,20366313,841,841,841,841,0
|
|
20240318,141800,20366313,841,841,841,841,258
|
|
20240318,141700,20149335,841,841,841,841,138
|
|
20240318,141600,20033277,841,841,841,841,0
|
|
20240318,141500,20033277,841,841,841,841,0
|
|
20240318,141400,20033277,841,841,841,841,0
|
|
20240318,141300,20033277,841,841,841,841,0
|
|
20240318,141200,20033277,841,841,841,841,0
|
|
20240318,141100,20033277,841,841,841,841,0
|
|
20240318,141000,20033277,841,840,841,840,2
|
|
20240318,140900,20031596,840,840,840,840,0
|
|
20240318,140800,20031596,840,840,840,840,694
|
|
20240318,140700,19448636,841,841,841,841,0
|
|
20240318,140600,19448636,841,841,841,841,0
|
|
20240318,140500,19448636,841,841,841,841,0
|
|
20240318,140400,19448636,841,841,841,841,0
|
|
20240318,140300,19448636,841,841,841,841,0
|
|
20240318,140200,19448636,841,841,841,841,0
|
|
20240318,140100,19448636,841,841,841,841,193
|
|
20240318,140000,19286323,841,841,841,841,3
|
|
20240318,135900,19283800,841,840,841,840,1806
|
|
20240318,135800,17764955,840,840,840,840,0
|
|
20240318,135700,17764955,840,840,840,840,3
|
|
20240318,135600,17762435,840,840,840,840,3
|
|
20240318,135500,17759915,841,841,841,841,0
|
|
20240318,135400,17759915,841,841,841,841,195
|
|
20240318,135300,17595920,841,841,841,841,3
|
|
20240318,135200,17593397,842,841,842,841,8
|
|
20240318,135100,17586664,841,841,841,841,3
|
|
20240318,135000,17584141,841,841,841,841,103
|
|
20240318,134900,17497518,841,841,841,841,0
|
|
20240318,134800,17497518,841,841,841,841,0
|
|
20240318,134700,17497518,841,841,841,841,3
|
|
20240318,134600,17494995,841,841,841,841,0
|
|
20240318,134500,17494995,841,841,841,841,0
|
|
20240318,134400,17494995,841,841,841,841,2
|
|
20240318,134300,17493313,841,841,841,841,0
|
|
20240318,134200,17493313,841,841,841,841,0
|
|
20240318,134100,17493313,841,841,841,841,0
|
|
20240318,134000,17493313,841,841,841,841,25
|
|
20240318,133900,17472288,841,841,841,841,0
|
|
20240318,133800,17472288,841,841,841,841,0
|
|
20240318,133700,17472288,841,841,841,841,0
|
|
20240318,133600,17472288,841,841,841,841,0
|
|
20240318,133500,17472288,841,841,841,841,0
|
|
20240318,133400,17472288,841,841,841,841,0
|
|
20240318,133300,17472288,841,841,841,841,0
|
|
20240318,133200,17472288,841,841,841,841,0
|
|
20240318,133100,17472288,841,841,841,841,2
|
|
20240318,133000,17470606,840,840,840,840,0
|
|
20240318,132900,17470606,840,840,840,840,0
|
|
20240318,132800,17470606,840,840,840,840,0
|
|
20240318,132700,17470606,840,840,840,840,0
|
|
20240318,132600,17470606,840,840,840,840,0
|
|
20240318,132500,17470606,840,840,840,840,0
|
|
20240318,132400,17470606,840,840,840,840,0
|
|
20240318,132300,17470606,840,840,840,840,0
|
|
20240318,132200,17470606,840,840,840,840,0
|
|
20240318,132100,17470606,840,840,840,840,0
|
|
20240318,132000,17470606,840,840,840,840,207
|
|
20240318,131900,17296726,840,841,841,840,3795
|
|
20240318,131800,14108875,841,841,841,841,2
|
|
20240318,131700,14107193,841,841,841,841,7
|
|
20240318,131600,14101306,841,841,841,841,100
|
|
20240318,131500,14017206,840,840,840,840,0
|
|
20240318,131400,14017206,840,840,840,840,0
|
|
20240318,131300,14017206,840,840,840,840,280
|
|
20240318,131200,13782006,841,841,841,841,1
|
|
20240318,131100,13781165,841,841,841,841,0
|
|
20240318,131000,13781165,841,841,841,841,0
|
|
20240318,130900,13781165,841,841,841,841,2
|
|
20240318,130800,13779483,841,841,841,841,0
|
|
20240318,130700,13779483,841,841,841,841,30
|
|
20240318,130600,13754253,841,841,841,841,115
|
|
20240318,130500,13657538,841,841,841,841,0
|
|
20240318,130400,13657538,841,841,841,841,11
|
|
20240318,130300,13648287,841,841,841,841,0
|
|
20240318,130200,13648287,841,841,841,841,4
|
|
20240318,130100,13644923,840,840,840,840,0
|
|
20240318,130000,13644923,840,840,840,840,0
|
|
20240318,125900,13644923,840,840,840,840,0
|
|
20240318,125800,13644923,840,840,840,840,0
|
|
20240318,125700,13644923,840,840,840,840,0
|
|
20240318,125600,13644923,840,840,840,840,0
|
|
20240318,125500,13644923,840,840,840,840,0
|
|
20240318,125400,13644923,840,841,841,840,88
|
|
20240318,125300,13570999,841,841,841,841,12
|
|
20240318,125200,13560907,841,841,841,841,9
|
|
20240318,125100,13553338,841,841,841,841,0
|
|
20240318,125000,13553338,841,841,841,841,7
|
|
20240318,124900,13547451,841,841,841,841,3
|
|
20240318,124800,13544928,841,841,841,841,0
|
|
20240318,124700,13544928,841,841,841,841,0
|
|
20240318,124600,13544928,841,841,841,841,3
|
|
20240318,124500,13542405,841,841,841,841,0
|
|
20240318,124400,13542405,841,841,841,841,0
|
|
20240318,124300,13542405,841,841,841,841,3
|
|
20240318,124200,13539882,841,841,841,841,3
|
|
20240318,124100,13537359,841,842,842,841,33
|
|
20240318,124000,13509576,842,842,842,842,5
|
|
20240318,123900,13505366,842,842,842,842,3
|
|
20240318,123800,13502840,842,842,842,842,0
|
|
20240318,123700,13502840,842,842,842,842,0
|
|
20240318,123600,13502840,842,842,842,842,0
|
|
20240318,123500,13502840,842,842,842,842,3
|
|
20240318,123400,13500314,842,842,842,842,0
|
|
20240318,123300,13500314,842,842,842,842,0
|
|
20240318,123200,13500314,842,842,842,842,0
|
|
20240318,123100,13500314,842,842,842,842,0
|
|
20240318,123000,13500314,842,842,842,842,0
|
|
20240318,122900,13500314,842,842,842,842,0
|
|
20240318,122800,13500314,842,842,842,842,0
|
|
20240318,122700,13500314,842,842,842,842,0
|
|
20240318,122600,13500314,842,842,842,842,0
|
|
20240318,122500,13500314,842,842,842,842,0
|
|
20240318,122400,13500314,842,842,842,842,0
|
|
20240318,122300,13500314,842,842,842,842,0
|
|
20240318,122200,13500314,842,842,842,842,0
|
|
20240318,122100,13500314,842,842,842,842,0
|
|
20240318,122000,13500314,842,842,842,842,2
|
|
20240318,121900,13498630,842,842,842,842,0
|
|
20240318,121800,13498630,842,842,842,842,0
|
|
20240318,121700,13498630,842,842,842,842,3
|
|
20240318,121600,13496104,842,842,842,842,0
|
|
20240318,121500,13496104,842,842,842,842,0
|
|
20240318,121400,13496104,842,842,842,842,3
|
|
20240318,121300,13493578,842,842,842,842,0
|
|
20240318,121200,13493578,842,842,842,842,0
|
|
20240318,121100,13493578,842,842,842,842,3
|
|
20240318,121000,13491052,842,842,842,842,0
|
|
20240318,120900,13491052,842,842,842,842,0
|
|
20240318,120800,13491052,842,842,842,842,3
|
|
20240318,120700,13488526,842,842,842,842,3
|
|
20240318,120600,13486000,842,843,843,842,4
|
|
20240318,120500,13482631,841,842,842,841,123
|
|
20240318,120400,13379146,842,843,843,842,71
|
|
20240318,120300,13319296,842,842,842,842,3
|
|
20240318,120200,13316770,842,842,842,842,0
|
|
20240318,120100,13316770,842,842,842,842,0
|
|
20240318,120000,13316770,842,842,842,842,3
|
|
20240318,115900,13314244,842,842,842,842,0
|
|
20240318,115800,13314244,842,842,842,842,0
|
|
20240318,115700,13314244,842,842,842,842,3
|
|
20240318,115600,13311718,842,842,842,842,0
|
|
20240318,115500,13311718,842,842,842,842,0
|
|
20240318,115400,13311718,842,842,842,842,3
|
|
20240318,115300,13309192,842,842,842,842,0
|
|
20240318,115200,13309192,842,842,842,842,0
|
|
20240318,115100,13309192,842,842,842,842,3
|
|
20240318,115000,13306666,842,842,842,842,3
|
|
20240318,114900,13304140,843,843,843,843,0
|
|
20240318,114800,13304140,843,843,843,843,1004
|
|
20240318,114700,12457768,843,843,843,843,7
|
|
20240318,114600,12451867,841,841,841,841,0
|
|
20240318,114500,12451867,841,841,841,841,0
|
|
20240318,114400,12451867,841,841,841,841,0
|
|
20240318,114300,12451867,841,841,841,841,0
|
|
20240318,114200,12451867,841,841,841,841,0
|
|
20240318,114100,12451867,841,841,841,841,0
|
|
20240318,114000,12451867,841,842,842,841,194
|
|
20240318,113900,12288685,842,842,842,842,0
|
|
20240318,113800,12288685,842,842,842,842,0
|
|
20240318,113700,12288685,842,842,842,842,3
|
|
20240318,113600,12286159,842,842,842,842,3
|
|
20240318,113500,12283633,842,842,842,842,3
|
|
20240318,113400,12281107,842,843,843,842,147
|
|
20240318,113300,12157189,842,842,842,842,0
|
|
20240318,113200,12157189,842,842,842,842,0
|
|
20240318,113100,12157189,842,842,842,842,1
|
|
20240318,113000,12156347,842,842,842,842,0
|
|
20240318,112900,12156347,842,842,842,842,0
|
|
20240318,112800,12156347,842,842,842,842,4
|
|
20240318,112700,12152979,842,842,842,842,0
|
|
20240318,112600,12152979,842,842,842,842,0
|
|
20240318,112500,12152979,842,842,842,842,1
|
|
20240318,112400,12152137,842,842,842,842,0
|
|
20240318,112300,12152137,842,842,842,842,0
|
|
20240318,112200,12152137,842,842,842,842,4
|
|
20240318,112100,12148769,843,843,843,843,0
|
|
20240318,112000,12148769,843,843,843,843,0
|
|
20240318,111900,12148769,843,843,843,843,0
|
|
20240318,111800,12148769,843,843,843,843,0
|
|
20240318,111700,12148769,843,843,843,843,0
|
|
20240318,111600,12148769,843,843,843,843,0
|
|
20240318,111500,12148769,843,843,843,843,0
|
|
20240318,111400,12148769,843,843,843,843,0
|
|
20240318,111300,12148769,843,843,843,843,0
|
|
20240318,111200,12148769,843,843,843,843,0
|
|
20240318,111100,12148769,843,843,843,843,0
|
|
20240318,111000,12148769,843,843,843,843,0
|
|
20240318,110900,12148769,843,843,843,843,0
|
|
20240318,110800,12148769,843,843,843,843,1
|
|
20240318,110700,12147926,843,843,843,843,0
|
|
20240318,110600,12147926,843,843,843,843,0
|
|
20240318,110500,12147926,843,843,843,843,0
|
|
20240318,110400,12147926,843,843,843,843,0
|
|
20240318,110300,12147926,843,843,843,843,7
|
|
20240318,110200,12142025,842,842,842,842,2
|
|
20240318,110100,12140341,842,842,842,842,0
|
|
20240318,110000,12140341,842,842,842,842,0
|
|
20240318,105900,12140341,842,842,842,842,1
|
|
20240318,105800,12139499,842,842,842,842,0
|
|
20240318,105700,12139499,842,842,842,842,0
|
|
20240318,105600,12139499,842,842,842,842,5
|
|
20240318,105500,12135289,843,843,843,843,0
|
|
20240318,105400,12135289,843,843,843,843,0
|
|
20240318,105300,12135289,843,843,843,843,1
|
|
20240318,105200,12134446,844,844,844,844,0
|
|
20240318,105100,12134446,844,844,844,844,0
|
|
20240318,105000,12134446,844,844,844,844,1
|
|
20240318,104900,12133602,842,842,842,842,0
|
|
20240318,104800,12133602,842,842,842,842,0
|
|
20240318,104700,12133602,842,842,842,842,0
|
|
20240318,104600,12133602,842,842,842,842,0
|
|
20240318,104500,12133602,842,842,842,842,146
|
|
20240318,104400,12010670,843,843,843,843,2
|
|
20240318,104300,12008984,842,842,842,842,5
|
|
20240318,104200,12004774,842,842,842,842,5
|
|
20240318,104100,12000564,843,843,843,843,1
|
|
20240318,104000,11999721,845,845,845,845,138
|
|
20240318,103900,11883111,845,845,845,845,50
|
|
20240318,103800,11840861,844,844,844,844,0
|
|
20240318,103700,11840861,844,844,844,844,0
|
|
20240318,103600,11840861,844,844,844,844,0
|
|
20240318,103500,11840861,844,844,844,844,0
|
|
20240318,103400,11840861,844,844,844,844,0
|
|
20240318,103300,11840861,844,844,844,844,0
|
|
20240318,103200,11840861,844,844,844,844,0
|
|
20240318,103100,11840861,844,844,844,844,0
|
|
20240318,103000,11840861,844,844,844,844,0
|
|
20240318,102900,11840861,844,844,844,844,0
|
|
20240318,102800,11840861,844,844,844,844,0
|
|
20240318,102700,11840861,844,844,844,844,0
|
|
20240318,102600,11840861,844,844,844,844,0
|
|
20240318,102500,11840861,844,844,844,844,0
|
|
20240318,102400,11840861,844,844,844,844,0
|
|
20240318,102300,11840861,844,844,844,844,0
|
|
20240318,102200,11840861,844,844,844,844,0
|
|
20240318,102100,11840861,844,844,844,844,0
|
|
20240318,102000,11840861,844,844,844,844,0
|
|
20240318,101900,11840861,844,844,844,844,0
|
|
20240318,101800,11840861,844,844,844,844,0
|
|
20240318,101700,11840861,844,844,844,844,0
|
|
20240318,101600,11840861,844,844,844,844,364
|
|
20240318,101500,11533645,844,844,844,844,14
|
|
20240318,101400,11521829,844,844,844,844,36
|
|
20240318,101300,11491445,845,845,845,845,0
|
|
20240318,101200,11491445,845,845,845,845,0
|
|
20240318,101100,11491445,845,845,845,845,0
|
|
20240318,101000,11491445,845,845,845,845,0
|
|
20240318,100900,11491445,845,845,845,845,0
|
|
20240318,100800,11491445,845,845,845,845,0
|
|
20240318,100700,11491445,845,845,845,845,150
|
|
20240318,100600,11364695,845,845,845,845,0
|
|
20240318,100500,11364695,845,842,845,840,5003
|
|
20240318,100400,7158302,845,845,845,845,0
|
|
20240318,100300,7158302,845,845,845,845,10
|
|
20240318,100200,7149852,846,846,846,846,0
|
|
20240318,100100,7149852,846,846,846,846,0
|
|
20240318,100000,7149852,846,846,846,846,0
|
|
20240318,095900,7149852,846,846,846,846,0
|
|
20240318,095800,7149852,846,846,846,846,1
|
|
20240318,095700,7149006,842,842,842,842,9
|
|
20240318,095600,7141428,846,846,846,846,1
|
|
20240318,095500,7140582,842,842,842,842,100
|
|
20240318,095400,7056382,841,841,841,841,0
|
|
20240318,095300,7056382,841,841,841,841,0
|
|
20240318,095200,7056382,841,841,841,841,0
|
|
20240318,095100,7056382,841,841,841,841,0
|
|
20240318,095000,7056382,841,841,841,841,0
|
|
20240318,094900,7056382,841,841,841,841,0
|
|
20240318,094800,7056382,841,841,841,841,0
|
|
20240318,094700,7056382,841,841,841,841,0
|
|
20240318,094600,7056382,841,841,841,841,0
|
|
20240318,094500,7056382,841,841,841,841,0
|
|
20240318,094400,7056382,841,841,841,841,10
|
|
20240318,094300,7047972,841,844,844,841,2744
|
|
20240318,094200,4734327,843,843,843,843,0
|
|
20240318,094100,4734327,843,843,843,843,0
|
|
20240318,094000,4734327,843,843,843,843,0
|
|
20240318,093900,4734327,843,843,843,843,0
|
|
20240318,093800,4734327,843,843,843,843,0
|
|
20240318,093700,4734327,843,845,845,843,1000
|
|
20240318,093600,3890138,847,847,847,847,0
|
|
20240318,093500,3890138,847,847,847,847,2
|
|
20240318,093400,3888444,847,847,847,847,0
|
|
20240318,093300,3888444,847,847,847,847,118
|
|
20240318,093200,3788498,845,845,845,845,0
|
|
20240318,093100,3788498,845,845,845,845,0
|
|
20240318,093000,3788498,845,845,845,845,0
|
|
20240318,092900,3788498,845,845,845,845,0
|
|
20240318,092800,3788498,845,845,845,845,0
|
|
20240318,092700,3788498,845,845,845,845,0
|
|
20240318,092600,3788498,845,845,845,845,0
|
|
20240318,092500,3788498,845,845,845,845,0
|
|
20240318,092400,3788498,845,845,845,845,0
|
|
20240318,092300,3788498,845,846,846,845,1000
|
|
20240318,092200,2942927,846,846,846,846,20
|
|
20240318,092100,2926007,845,845,845,845,0
|
|
20240318,092000,2926007,845,845,845,845,0
|
|
20240318,091900,2926007,845,845,845,845,0
|
|
20240318,091800,2926007,845,845,845,845,0
|
|
20240318,091700,2926007,845,845,845,845,0
|
|
20240318,091600,2926007,845,845,845,845,0
|
|
20240318,091500,2926007,845,845,845,845,1002
|
|
20240318,091400,2079317,845,845,845,845,6
|
|
20240318,091300,2074247,845,845,845,845,0
|
|
20240318,091200,2074247,845,845,845,845,248
|
|
20240318,091100,1864687,847,847,847,847,0
|
|
20240318,091000,1864687,847,847,847,847,0
|
|
20240318,090900,1864687,847,847,847,847,0
|
|
20240318,090800,1864687,847,847,847,847,0
|
|
20240318,090700,1864687,847,846,847,846,2
|
|
20240318,090600,1862994,845,845,845,845,854
|
|
20240318,090500,1141364,845,845,845,845,0
|
|
20240318,090400,1141364,845,845,845,845,0
|
|
20240318,090300,1141364,845,845,845,845,0
|
|
20240318,090200,1141364,845,845,845,845,1
|
|
20240318,090100,1140519,840,841,841,840,1266
|
|
20240318,090000,76051,845,845,845,845,89
|