599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185600,19181454,529,529,529,529,2142
|
|
20240307,185500,19181454,529,529,529,529,0
|
|
20240307,185400,19181454,529,529,529,529,0
|
|
20240307,185300,19181454,529,529,529,529,0
|
|
20240307,185200,19181454,529,529,529,529,0
|
|
20240307,185100,19181454,529,529,529,529,0
|
|
20240307,185000,19181454,529,529,529,529,0
|
|
20240307,184900,19181454,529,529,529,529,0
|
|
20240307,184800,19181454,529,529,529,529,0
|
|
20240307,184700,19181454,529,529,529,529,0
|
|
20240307,184600,19181454,529,529,529,529,0
|
|
20240307,184500,19181454,529,529,529,529,0
|
|
20240307,184400,19181454,529,529,529,529,0
|
|
20240307,184300,19181454,529,529,529,529,0
|
|
20240307,184200,19181454,529,529,529,529,0
|
|
20240307,184100,19181454,529,529,529,529,0
|
|
20240307,184000,19181454,529,529,529,529,0
|
|
20240307,183900,19181454,529,529,529,529,0
|
|
20240307,183800,19181454,529,529,529,529,0
|
|
20240307,183700,19181454,529,529,529,529,0
|
|
20240307,183600,19181454,529,529,529,529,0
|
|
20240307,183500,19181454,529,529,529,529,0
|
|
20240307,183400,19181454,529,529,529,529,0
|
|
20240307,183300,19181454,529,529,529,529,0
|
|
20240307,183200,19181454,529,529,529,529,0
|
|
20240307,183100,19181454,529,529,529,529,0
|
|
20240307,183000,19181454,529,529,529,529,0
|
|
20240307,182900,19181454,529,529,529,529,0
|
|
20240307,182800,19181454,529,529,529,529,0
|
|
20240307,182700,19181454,529,529,529,529,0
|
|
20240307,182600,19181454,529,529,529,529,2142
|
|
20240307,182500,19181454,529,529,529,529,0
|
|
20240307,182400,19181454,529,529,529,529,0
|
|
20240307,182300,19181454,529,529,529,529,0
|
|
20240307,182200,19181454,529,529,529,529,0
|
|
20240307,182100,19181454,529,529,529,529,0
|
|
20240307,182000,19181454,529,529,529,529,0
|
|
20240307,181900,19181454,529,529,529,529,0
|
|
20240307,181800,19181454,529,529,529,529,0
|
|
20240307,181700,19181454,529,529,529,529,0
|
|
20240307,181600,19181454,529,529,529,529,0
|
|
20240307,181500,19181454,529,529,529,529,0
|
|
20240307,181400,19181454,529,529,529,529,0
|
|
20240307,181300,19181454,529,529,529,529,0
|
|
20240307,181200,19181454,529,529,529,529,0
|
|
20240307,181100,19181454,529,529,529,529,0
|
|
20240307,181000,19181454,529,529,529,529,0
|
|
20240307,180900,19181454,529,529,529,529,0
|
|
20240307,180800,19181454,529,529,529,529,0
|
|
20240307,180700,19181454,529,529,529,529,0
|
|
20240307,180600,19181454,529,529,529,529,0
|
|
20240307,180500,19181454,529,529,529,529,0
|
|
20240307,180400,19181454,529,529,529,529,0
|
|
20240307,180300,19181454,529,529,529,529,0
|
|
20240307,180200,19181454,529,529,529,529,0
|
|
20240307,180100,19181454,529,529,529,529,0
|
|
20240307,180000,19181454,529,529,529,529,0
|
|
20240307,175900,19181454,529,529,529,529,0
|
|
20240307,175800,19181454,529,529,529,529,0
|
|
20240307,175700,19181454,529,529,529,529,0
|
|
20240307,175600,19181454,529,529,529,529,2142
|
|
20240307,175500,19181454,529,529,529,529,0
|
|
20240307,175400,19181454,529,529,529,529,0
|
|
20240307,175300,19181454,529,529,529,529,0
|
|
20240307,175200,19181454,529,529,529,529,0
|
|
20240307,175100,19181454,529,529,529,529,0
|
|
20240307,175000,19181454,529,529,529,529,0
|
|
20240307,174900,19181454,529,529,529,529,0
|
|
20240307,174800,19181454,529,529,529,529,0
|
|
20240307,174700,19181454,529,529,529,529,0
|
|
20240307,174600,19181454,529,529,529,529,0
|
|
20240307,174500,19181454,529,529,529,529,0
|
|
20240307,174400,19181454,529,529,529,529,0
|
|
20240307,174300,19181454,529,529,529,529,0
|
|
20240307,174200,19181454,529,529,529,529,0
|
|
20240307,174100,19181454,529,529,529,529,0
|
|
20240307,174000,19181454,529,529,529,529,0
|
|
20240307,173900,19181454,529,529,529,529,0
|
|
20240307,173800,19181454,529,529,529,529,0
|
|
20240307,173700,19181454,529,529,529,529,0
|
|
20240307,173600,19181454,529,529,529,529,0
|
|
20240307,173500,19181454,529,529,529,529,0
|
|
20240307,173400,19181454,529,529,529,529,0
|
|
20240307,173300,19181454,529,529,529,529,0
|
|
20240307,173200,19181454,529,529,529,529,0
|
|
20240307,173100,19181454,529,529,529,529,0
|
|
20240307,173000,19181454,529,529,529,529,0
|
|
20240307,172900,19181454,529,529,529,529,0
|
|
20240307,172800,19181454,529,529,529,529,0
|
|
20240307,172700,19181454,529,529,529,529,0
|
|
20240307,172600,19181454,529,529,529,529,2142
|
|
20240307,172500,19181454,529,529,529,529,0
|
|
20240307,172400,19181454,529,529,529,529,0
|
|
20240307,172300,19181454,529,529,529,529,0
|
|
20240307,172200,19181454,529,529,529,529,0
|
|
20240307,172100,19181454,529,529,529,529,0
|
|
20240307,172000,19181454,529,529,529,529,0
|
|
20240307,171900,19181454,529,529,529,529,0
|
|
20240307,171800,19181454,529,529,529,529,0
|
|
20240307,171700,19181454,529,529,529,529,0
|
|
20240307,171600,19181454,529,529,529,529,0
|
|
20240307,171500,19181454,529,529,529,529,0
|
|
20240307,171400,19181454,529,529,529,529,0
|
|
20240307,171300,19181454,529,529,529,529,0
|
|
20240307,171200,19181454,529,529,529,529,0
|
|
20240307,171100,19181454,529,529,529,529,0
|
|
20240307,171000,19181454,529,529,529,529,0
|
|
20240307,170900,19181454,529,529,529,529,0
|
|
20240307,170800,19181454,529,529,529,529,0
|
|
20240307,170700,19181454,529,529,529,529,0
|
|
20240307,170600,19181454,529,529,529,529,0
|
|
20240307,170500,19181454,529,529,529,529,0
|
|
20240307,170400,19181454,529,529,529,529,0
|
|
20240307,170300,19181454,529,529,529,529,0
|
|
20240307,170200,19181454,529,529,529,529,0
|
|
20240307,170100,19181454,529,529,529,529,0
|
|
20240307,170000,19181454,529,529,529,529,0
|
|
20240307,165900,19181454,529,529,529,529,0
|
|
20240307,165800,19181454,529,529,529,529,0
|
|
20240307,165700,19181454,529,529,529,529,0
|
|
20240307,165600,19181454,529,529,529,529,2142
|
|
20240307,165500,19181454,529,529,529,529,0
|
|
20240307,165400,19181454,529,529,529,529,0
|
|
20240307,165300,19181454,529,529,529,529,0
|
|
20240307,165200,19181454,529,529,529,529,0
|
|
20240307,165100,19181454,529,529,529,529,0
|
|
20240307,165000,19181454,529,529,529,529,0
|
|
20240307,164900,19181454,529,529,529,529,0
|
|
20240307,164800,19181454,529,529,529,529,0
|
|
20240307,164700,19181454,529,529,529,529,0
|
|
20240307,164600,19181454,529,529,529,529,0
|
|
20240307,164500,19181454,529,529,529,529,0
|
|
20240307,164400,19181454,529,529,529,529,0
|
|
20240307,164300,19181454,529,529,529,529,0
|
|
20240307,164200,19181454,529,529,529,529,0
|
|
20240307,164100,19181454,529,529,529,529,0
|
|
20240307,164000,19181454,529,529,529,529,0
|
|
20240307,163900,19181454,529,529,529,529,0
|
|
20240307,163800,19181454,529,529,529,529,0
|
|
20240307,163700,19181454,529,529,529,529,0
|
|
20240307,163600,19181454,529,529,529,529,0
|
|
20240307,163500,19181454,529,529,529,529,0
|
|
20240307,163400,19181454,529,529,529,529,0
|
|
20240307,163300,19181454,529,529,529,529,0
|
|
20240307,163200,19181454,529,529,529,529,0
|
|
20240307,163100,19181454,529,529,529,529,0
|
|
20240307,163000,19181454,529,529,529,529,0
|
|
20240307,162900,19181454,529,529,529,529,0
|
|
20240307,162800,19181454,529,529,529,529,0
|
|
20240307,162700,19181454,529,529,529,529,0
|
|
20240307,162600,19181454,529,529,529,529,2142
|
|
20240307,162500,19181454,529,529,529,529,0
|
|
20240307,162400,19181454,529,529,529,529,0
|
|
20240307,162300,19181454,529,529,529,529,0
|
|
20240307,162200,19181454,529,529,529,529,0
|
|
20240307,162100,19181454,529,529,529,529,0
|
|
20240307,162000,19181454,529,529,529,529,0
|
|
20240307,161900,19181454,529,529,529,529,0
|
|
20240307,161800,19181454,529,529,529,529,0
|
|
20240307,161700,19181454,529,529,529,529,0
|
|
20240307,161600,19181454,529,529,529,529,0
|
|
20240307,161500,19181454,529,529,529,529,0
|
|
20240307,161400,19181454,529,529,529,529,0
|
|
20240307,161300,19181454,529,529,529,529,0
|
|
20240307,161200,19181454,529,529,529,529,0
|
|
20240307,161100,19181454,529,529,529,529,0
|
|
20240307,161000,19181454,529,529,529,529,0
|
|
20240307,160900,19181454,529,529,529,529,0
|
|
20240307,160800,19181454,529,529,529,529,0
|
|
20240307,160700,19181454,529,529,529,529,0
|
|
20240307,160600,19181454,529,529,529,529,0
|
|
20240307,160500,19181454,529,529,529,529,0
|
|
20240307,160400,19181454,529,529,529,529,0
|
|
20240307,160300,19181454,529,529,529,529,0
|
|
20240307,160200,19181454,529,529,529,529,0
|
|
20240307,160100,19181454,529,529,529,529,0
|
|
20240307,160000,19181454,529,529,529,529,0
|
|
20240307,155900,19181454,529,529,529,529,0
|
|
20240307,155800,19181454,529,529,529,529,0
|
|
20240307,155700,19181454,529,529,529,529,0
|
|
20240307,155600,19181454,529,529,529,529,2142
|
|
20240307,155500,19181454,529,529,529,529,0
|
|
20240307,155400,19181454,529,529,529,529,0
|
|
20240307,155300,19181454,529,529,529,529,0
|
|
20240307,155200,19181454,529,529,529,529,0
|
|
20240307,155100,19181454,529,529,529,529,0
|
|
20240307,155000,19181454,529,529,529,529,0
|
|
20240307,154900,19181454,529,529,529,529,0
|
|
20240307,154800,19181454,529,529,529,529,0
|
|
20240307,154700,19181454,529,529,529,529,0
|
|
20240307,154600,19181454,529,529,529,529,0
|
|
20240307,154500,19181454,529,529,529,529,0
|
|
20240307,154400,19181454,529,529,529,529,0
|
|
20240307,154300,19181454,529,529,529,529,0
|
|
20240307,154200,19181454,529,529,529,529,0
|
|
20240307,154100,19181454,529,529,529,529,0
|
|
20240307,154000,19181454,529,529,529,529,0
|
|
20240307,153900,19181454,529,529,529,529,0
|
|
20240307,153800,19181454,529,529,529,529,0
|
|
20240307,153700,19181454,529,529,529,529,0
|
|
20240307,153600,19181454,529,529,529,529,0
|
|
20240307,153500,19181454,529,529,529,529,0
|
|
20240307,153400,19181454,529,529,529,529,0
|
|
20240307,153300,19181454,529,529,529,529,0
|
|
20240307,153200,19181454,529,529,529,529,0
|
|
20240307,153100,19181454,529,529,529,529,0
|
|
20240307,153000,19181454,529,529,529,529,2142
|
|
20240307,152900,18048336,531,531,531,531,0
|
|
20240307,152800,18048336,531,531,531,531,0
|
|
20240307,152700,18048336,531,531,531,531,0
|
|
20240307,152600,18048336,531,531,531,531,0
|
|
20240307,152500,18048336,531,531,531,531,0
|
|
20240307,152400,18048336,531,531,531,531,0
|
|
20240307,152300,18048336,531,531,531,531,0
|
|
20240307,152200,18048336,531,531,531,531,0
|
|
20240307,152100,18048336,531,531,531,531,0
|
|
20240307,152000,18048336,531,531,531,531,0
|
|
20240307,151900,18048336,531,529,531,529,323
|
|
20240307,151800,17877467,531,531,531,531,5
|
|
20240307,151700,17874812,531,531,531,531,4
|
|
20240307,151600,17872688,531,531,531,531,0
|
|
20240307,151500,17872688,531,531,531,531,11
|
|
20240307,151400,17866847,531,531,531,531,4
|
|
20240307,151300,17864723,531,531,531,531,0
|
|
20240307,151200,17864723,531,531,531,531,4
|
|
20240307,151100,17862599,531,531,531,531,4
|
|
20240307,151000,17860475,531,531,531,531,0
|
|
20240307,150900,17860475,531,531,531,531,8
|
|
20240307,150800,17856227,531,531,531,531,0
|
|
20240307,150700,17856227,531,531,531,531,4
|
|
20240307,150600,17854103,531,531,531,531,0
|
|
20240307,150500,17854103,531,530,531,529,1211
|
|
20240307,150400,17213049,531,531,531,531,5
|
|
20240307,150300,17210394,531,531,531,531,0
|
|
20240307,150200,17210394,531,531,531,531,4
|
|
20240307,150100,17208270,531,531,531,531,4
|
|
20240307,150000,17206146,531,531,531,531,4
|
|
20240307,145900,17204022,531,531,531,531,4
|
|
20240307,145800,17201898,531,531,531,531,0
|
|
20240307,145700,17201898,531,531,531,531,4
|
|
20240307,145600,17199774,531,531,531,531,5
|
|
20240307,145500,17197119,531,531,531,531,4
|
|
20240307,145400,17194995,531,531,531,531,0
|
|
20240307,145300,17194995,531,531,531,531,4
|
|
20240307,145200,17192871,531,531,531,531,4
|
|
20240307,145100,17190747,531,531,531,531,4
|
|
20240307,145000,17188623,531,531,531,531,4
|
|
20240307,144900,17186499,531,531,531,531,0
|
|
20240307,144800,17186499,531,531,531,531,5
|
|
20240307,144700,17183844,531,531,531,531,4
|
|
20240307,144600,17181720,531,531,531,531,4
|
|
20240307,144500,17179596,531,531,531,531,4
|
|
20240307,144400,17177472,531,531,531,531,0
|
|
20240307,144300,17177472,531,531,531,531,4
|
|
20240307,144200,17175348,531,531,531,531,4
|
|
20240307,144100,17173224,531,531,531,531,5
|
|
20240307,144000,17170569,531,531,531,531,4
|
|
20240307,143900,17168445,531,531,531,531,0
|
|
20240307,143800,17168445,531,531,531,531,9
|
|
20240307,143700,17163666,531,531,531,531,4
|
|
20240307,143600,17161542,530,530,530,530,579
|
|
20240307,143500,16854672,530,530,530,530,0
|
|
20240307,143400,16854672,530,530,530,530,4
|
|
20240307,143300,16852552,530,530,530,530,0
|
|
20240307,143200,16852552,530,530,530,530,0
|
|
20240307,143100,16852552,530,530,530,530,0
|
|
20240307,143000,16852552,530,530,530,530,0
|
|
20240307,142900,16852552,530,530,530,530,0
|
|
20240307,142800,16852552,530,530,530,530,5
|
|
20240307,142700,16849902,530,530,530,530,0
|
|
20240307,142600,16849902,530,530,530,530,0
|
|
20240307,142500,16849902,530,530,530,530,0
|
|
20240307,142400,16849902,530,530,530,530,0
|
|
20240307,142300,16849902,530,530,530,530,0
|
|
20240307,142200,16849902,530,530,530,530,0
|
|
20240307,142100,16849902,530,530,530,530,0
|
|
20240307,142000,16849902,530,530,530,530,0
|
|
20240307,141900,16849902,530,530,530,530,0
|
|
20240307,141800,16849902,530,530,530,530,0
|
|
20240307,141700,16849902,530,530,530,530,0
|
|
20240307,141600,16849902,530,530,530,530,0
|
|
20240307,141500,16849902,530,530,530,530,0
|
|
20240307,141400,16849902,530,530,530,530,0
|
|
20240307,141300,16849902,530,530,530,530,0
|
|
20240307,141200,16849902,530,530,530,530,1601
|
|
20240307,141100,16001372,529,529,529,529,751
|
|
20240307,141000,15604093,530,530,530,530,0
|
|
20240307,140900,15604093,530,530,530,530,0
|
|
20240307,140800,15604093,530,530,530,530,0
|
|
20240307,140700,15604093,530,530,530,530,0
|
|
20240307,140600,15604093,530,530,530,530,0
|
|
20240307,140500,15604093,530,531,531,530,3011
|
|
20240307,140400,14008246,531,531,531,531,0
|
|
20240307,140300,14008246,531,531,531,531,0
|
|
20240307,140200,14008246,531,531,531,531,0
|
|
20240307,140100,14008246,531,531,531,531,3
|
|
20240307,140000,14006653,532,532,532,532,10000
|
|
20240307,135900,8686653,532,532,532,532,0
|
|
20240307,135800,8686653,532,532,532,532,0
|
|
20240307,135700,8686653,532,532,532,532,0
|
|
20240307,135600,8686653,532,532,532,532,0
|
|
20240307,135500,8686653,532,532,532,532,0
|
|
20240307,135400,8686653,532,532,532,532,8
|
|
20240307,135300,8682397,532,532,532,532,0
|
|
20240307,135200,8682397,532,532,532,532,0
|
|
20240307,135100,8682397,532,532,532,532,0
|
|
20240307,135000,8682397,532,532,532,532,0
|
|
20240307,134900,8682397,532,532,532,532,0
|
|
20240307,134800,8682397,532,532,532,532,0
|
|
20240307,134700,8682397,532,532,532,532,0
|
|
20240307,134600,8682397,532,532,532,532,0
|
|
20240307,134500,8682397,532,532,532,532,0
|
|
20240307,134400,8682397,532,532,532,532,0
|
|
20240307,134300,8682397,532,532,532,532,0
|
|
20240307,134200,8682397,532,532,532,532,0
|
|
20240307,134100,8682397,532,532,532,532,0
|
|
20240307,134000,8682397,532,532,532,532,1
|
|
20240307,133900,8681865,532,532,532,532,0
|
|
20240307,133800,8681865,532,532,532,532,0
|
|
20240307,133700,8681865,532,532,532,532,0
|
|
20240307,133600,8681865,532,532,532,532,0
|
|
20240307,133500,8681865,532,532,532,532,0
|
|
20240307,133400,8681865,532,532,532,532,0
|
|
20240307,133300,8681865,532,532,532,532,0
|
|
20240307,133200,8681865,532,532,532,532,0
|
|
20240307,133100,8681865,532,532,532,532,0
|
|
20240307,133000,8681865,532,532,532,532,0
|
|
20240307,132900,8681865,532,532,532,532,0
|
|
20240307,132800,8681865,532,532,532,532,0
|
|
20240307,132700,8681865,532,532,532,532,0
|
|
20240307,132600,8681865,532,532,532,532,0
|
|
20240307,132500,8681865,532,532,532,532,0
|
|
20240307,132400,8681865,532,532,532,532,0
|
|
20240307,132300,8681865,532,532,532,532,20
|
|
20240307,132200,8671225,532,532,532,532,0
|
|
20240307,132100,8671225,532,532,532,532,0
|
|
20240307,132000,8671225,532,532,532,532,0
|
|
20240307,131900,8671225,532,532,532,532,0
|
|
20240307,131800,8671225,532,532,532,532,0
|
|
20240307,131700,8671225,532,532,532,532,0
|
|
20240307,131600,8671225,532,532,532,532,0
|
|
20240307,131500,8671225,532,532,532,532,0
|
|
20240307,131400,8671225,532,532,532,532,0
|
|
20240307,131300,8671225,532,532,532,532,0
|
|
20240307,131200,8671225,532,532,532,532,0
|
|
20240307,131100,8671225,532,532,532,532,0
|
|
20240307,131000,8671225,532,532,532,532,0
|
|
20240307,130900,8671225,532,532,532,532,0
|
|
20240307,130800,8671225,532,532,532,532,0
|
|
20240307,130700,8671225,532,532,532,532,0
|
|
20240307,130600,8671225,532,532,532,532,0
|
|
20240307,130500,8671225,532,532,532,532,0
|
|
20240307,130400,8671225,532,532,532,532,0
|
|
20240307,130300,8671225,532,532,532,532,0
|
|
20240307,130200,8671225,532,532,532,532,0
|
|
20240307,130100,8671225,532,532,532,532,0
|
|
20240307,130000,8671225,532,532,532,532,0
|
|
20240307,125900,8671225,532,532,532,532,0
|
|
20240307,125800,8671225,532,532,532,532,0
|
|
20240307,125700,8671225,532,532,532,532,0
|
|
20240307,125600,8671225,532,532,532,532,0
|
|
20240307,125500,8671225,532,532,532,532,0
|
|
20240307,125400,8671225,532,532,532,532,0
|
|
20240307,125300,8671225,532,532,532,532,0
|
|
20240307,125200,8671225,532,532,532,532,0
|
|
20240307,125100,8671225,532,532,532,532,0
|
|
20240307,125000,8671225,532,532,532,532,0
|
|
20240307,124900,8671225,532,532,532,532,0
|
|
20240307,124800,8671225,532,532,532,532,0
|
|
20240307,124700,8671225,532,532,532,532,0
|
|
20240307,124600,8671225,532,532,532,532,0
|
|
20240307,124500,8671225,532,532,532,532,0
|
|
20240307,124400,8671225,532,532,532,532,0
|
|
20240307,124300,8671225,532,532,532,532,0
|
|
20240307,124200,8671225,532,532,532,532,0
|
|
20240307,124100,8671225,532,532,532,532,0
|
|
20240307,124000,8671225,532,532,532,532,0
|
|
20240307,123900,8671225,532,532,532,532,0
|
|
20240307,123800,8671225,532,532,532,532,0
|
|
20240307,123700,8671225,532,532,532,532,0
|
|
20240307,123600,8671225,532,532,532,532,0
|
|
20240307,123500,8671225,532,532,532,532,0
|
|
20240307,123400,8671225,532,532,532,532,0
|
|
20240307,123300,8671225,532,532,532,532,0
|
|
20240307,123200,8671225,532,532,532,532,0
|
|
20240307,123100,8671225,532,532,532,532,218
|
|
20240307,123000,8555249,532,532,532,532,0
|
|
20240307,122900,8555249,532,532,532,532,0
|
|
20240307,122800,8555249,532,532,532,532,0
|
|
20240307,122700,8555249,532,532,532,532,0
|
|
20240307,122600,8555249,532,532,532,532,5
|
|
20240307,122500,8552589,532,532,532,532,208
|
|
20240307,122400,8441933,532,532,532,532,0
|
|
20240307,122300,8441933,532,532,532,532,0
|
|
20240307,122200,8441933,532,532,532,532,0
|
|
20240307,122100,8441933,532,532,532,532,0
|
|
20240307,122000,8441933,532,532,532,532,0
|
|
20240307,121900,8441933,532,532,532,532,0
|
|
20240307,121800,8441933,532,532,532,532,0
|
|
20240307,121700,8441933,532,532,532,532,0
|
|
20240307,121600,8441933,532,532,532,532,0
|
|
20240307,121500,8441933,532,532,532,532,0
|
|
20240307,121400,8441933,532,532,532,532,0
|
|
20240307,121300,8441933,532,532,532,532,0
|
|
20240307,121200,8441933,532,532,532,532,0
|
|
20240307,121100,8441933,532,532,532,532,0
|
|
20240307,121000,8441933,532,532,532,532,0
|
|
20240307,120900,8441933,532,532,532,532,0
|
|
20240307,120800,8441933,532,532,532,532,0
|
|
20240307,120700,8441933,532,532,532,532,0
|
|
20240307,120600,8441933,532,532,532,532,0
|
|
20240307,120500,8441933,532,532,532,532,0
|
|
20240307,120400,8441933,532,532,532,532,0
|
|
20240307,120300,8441933,532,532,532,532,0
|
|
20240307,120200,8441933,532,532,532,532,0
|
|
20240307,120100,8441933,532,532,532,532,0
|
|
20240307,120000,8441933,532,532,532,532,0
|
|
20240307,115900,8441933,532,532,532,532,0
|
|
20240307,115800,8441933,532,532,532,532,0
|
|
20240307,115700,8441933,532,532,532,532,0
|
|
20240307,115600,8441933,532,532,532,532,0
|
|
20240307,115500,8441933,532,532,532,532,0
|
|
20240307,115400,8441933,532,532,532,532,0
|
|
20240307,115300,8441933,532,532,532,532,0
|
|
20240307,115200,8441933,532,532,532,532,0
|
|
20240307,115100,8441933,532,532,532,532,2
|
|
20240307,115000,8440869,532,532,532,532,0
|
|
20240307,114900,8440869,532,532,532,532,0
|
|
20240307,114800,8440869,532,532,532,532,0
|
|
20240307,114700,8440869,532,532,532,532,0
|
|
20240307,114600,8440869,532,532,532,532,1
|
|
20240307,114500,8440337,530,530,530,530,0
|
|
20240307,114400,8440337,530,530,530,530,0
|
|
20240307,114300,8440337,530,530,530,530,0
|
|
20240307,114200,8440337,530,530,530,530,0
|
|
20240307,114100,8440337,530,530,530,530,136
|
|
20240307,114000,8368257,532,532,532,532,0
|
|
20240307,113900,8368257,532,532,532,532,0
|
|
20240307,113800,8368257,532,532,532,532,1
|
|
20240307,113700,8367725,534,534,534,534,0
|
|
20240307,113600,8367725,534,531,534,530,3002
|
|
20240307,113500,6775903,534,534,534,534,0
|
|
20240307,113400,6775903,534,533,534,533,2
|
|
20240307,113300,6774836,531,531,531,531,0
|
|
20240307,113200,6774836,531,531,531,531,0
|
|
20240307,113100,6774836,531,531,531,531,0
|
|
20240307,113000,6774836,531,531,531,531,144
|
|
20240307,112900,6698372,531,532,533,531,645
|
|
20240307,112800,6354878,533,533,533,533,0
|
|
20240307,112700,6354878,533,533,533,533,15
|
|
20240307,112600,6346883,533,532,533,532,2
|
|
20240307,112500,6345818,532,532,532,532,0
|
|
20240307,112400,6345818,532,532,532,532,0
|
|
20240307,112300,6345818,532,532,532,532,0
|
|
20240307,112200,6345818,532,532,532,532,0
|
|
20240307,112100,6345818,532,532,532,532,0
|
|
20240307,112000,6345818,532,532,532,532,0
|
|
20240307,111900,6345818,532,532,532,532,0
|
|
20240307,111800,6345818,532,532,532,532,0
|
|
20240307,111700,6345818,532,532,532,532,0
|
|
20240307,111600,6345818,532,532,532,532,1
|
|
20240307,111500,6345286,530,530,530,530,0
|
|
20240307,111400,6345286,530,530,530,530,0
|
|
20240307,111300,6345286,530,531,531,530,115
|
|
20240307,111200,6284316,533,533,533,533,0
|
|
20240307,111100,6284316,533,533,533,533,0
|
|
20240307,111000,6284316,533,533,533,533,0
|
|
20240307,110900,6284316,533,533,533,533,1
|
|
20240307,110800,6283783,528,528,528,528,0
|
|
20240307,110700,6283783,528,528,528,528,0
|
|
20240307,110600,6283783,528,529,529,528,461
|
|
20240307,110500,6040355,529,529,529,529,240
|
|
20240307,110400,5913395,531,531,531,531,1
|
|
20240307,110300,5912864,534,534,534,534,0
|
|
20240307,110200,5912864,534,534,534,534,0
|
|
20240307,110100,5912864,534,534,534,534,0
|
|
20240307,110000,5912864,534,531,534,531,2
|
|
20240307,105900,5911799,528,528,528,528,0
|
|
20240307,105800,5911799,528,528,528,528,0
|
|
20240307,105700,5911799,528,528,528,528,0
|
|
20240307,105600,5911799,528,528,528,528,0
|
|
20240307,105500,5911799,528,528,528,528,0
|
|
20240307,105400,5911799,528,529,529,528,1000
|
|
20240307,105300,5383126,529,529,529,529,0
|
|
20240307,105200,5383126,529,529,529,529,0
|
|
20240307,105100,5383126,529,529,529,529,0
|
|
20240307,105000,5383126,529,531,531,529,512
|
|
20240307,104900,5112219,532,532,532,532,0
|
|
20240307,104800,5112219,532,532,532,532,0
|
|
20240307,104700,5112219,532,532,532,532,0
|
|
20240307,104600,5112219,532,532,532,532,0
|
|
20240307,104500,5112219,532,532,532,532,0
|
|
20240307,104400,5112219,532,532,532,532,0
|
|
20240307,104300,5112219,532,532,532,532,0
|
|
20240307,104200,5112219,532,532,532,532,0
|
|
20240307,104100,5112219,532,532,532,532,0
|
|
20240307,104000,5112219,532,532,532,532,0
|
|
20240307,103900,5112219,532,532,532,532,0
|
|
20240307,103800,5112219,532,532,532,532,1
|
|
20240307,103700,5111687,529,529,529,529,0
|
|
20240307,103600,5111687,529,529,529,529,0
|
|
20240307,103500,5111687,529,531,531,529,1000
|
|
20240307,103400,4582628,534,534,534,534,0
|
|
20240307,103300,4582628,534,534,534,534,0
|
|
20240307,103200,4582628,534,534,534,534,0
|
|
20240307,103100,4582628,534,534,534,534,0
|
|
20240307,103000,4582628,534,532,534,532,2
|
|
20240307,102900,4581562,529,529,529,529,0
|
|
20240307,102800,4581562,529,529,529,529,0
|
|
20240307,102700,4581562,529,531,531,529,855
|
|
20240307,102600,4128888,530,530,530,530,0
|
|
20240307,102500,4128888,530,530,530,530,0
|
|
20240307,102400,4128888,530,530,530,530,0
|
|
20240307,102300,4128888,530,530,530,530,0
|
|
20240307,102200,4128888,530,530,530,530,0
|
|
20240307,102100,4128888,530,530,530,530,0
|
|
20240307,102000,4128888,530,530,530,530,67
|
|
20240307,101900,4093378,534,534,534,534,0
|
|
20240307,101800,4093378,534,534,534,534,0
|
|
20240307,101700,4093378,534,534,534,534,0
|
|
20240307,101600,4093378,534,534,534,534,0
|
|
20240307,101500,4093378,534,534,534,534,0
|
|
20240307,101400,4093378,534,534,534,534,0
|
|
20240307,101300,4093378,534,534,534,534,0
|
|
20240307,101200,4093378,534,534,534,534,0
|
|
20240307,101100,4093378,534,534,534,534,0
|
|
20240307,101000,4093378,534,534,534,534,0
|
|
20240307,100900,4093378,534,534,534,534,0
|
|
20240307,100800,4093378,534,532,534,532,2
|
|
20240307,100700,4092312,530,530,530,530,0
|
|
20240307,100600,4092312,530,530,530,530,0
|
|
20240307,100500,4092312,530,530,530,530,1181
|
|
20240307,100400,3466382,530,530,530,530,0
|
|
20240307,100300,3466382,530,530,530,530,0
|
|
20240307,100200,3466382,530,530,530,530,1
|
|
20240307,100100,3465852,531,532,532,530,67
|
|
20240307,100000,3430301,534,534,534,534,0
|
|
20240307,095900,3430301,534,534,534,534,0
|
|
20240307,095800,3430301,534,534,534,534,0
|
|
20240307,095700,3430301,534,534,534,534,0
|
|
20240307,095600,3430301,534,534,534,534,0
|
|
20240307,095500,3430301,534,532,534,532,2
|
|
20240307,095400,3429235,534,534,534,534,0
|
|
20240307,095300,3429235,534,534,534,534,0
|
|
20240307,095200,3429235,534,532,534,532,1283
|
|
20240307,095100,2744115,534,534,534,534,0
|
|
20240307,095000,2744115,534,534,534,534,0
|
|
20240307,094900,2744115,534,534,534,534,0
|
|
20240307,094800,2744115,534,534,534,534,0
|
|
20240307,094700,2744115,534,534,534,534,0
|
|
20240307,094600,2744115,534,534,534,534,0
|
|
20240307,094500,2744115,534,534,534,534,0
|
|
20240307,094400,2744115,534,534,534,534,0
|
|
20240307,094300,2744115,534,534,534,534,0
|
|
20240307,094200,2744115,534,534,534,534,0
|
|
20240307,094100,2744115,534,534,534,534,0
|
|
20240307,094000,2744115,534,532,534,532,3000
|
|
20240307,093900,1142381,532,532,532,532,0
|
|
20240307,093800,1142381,532,532,532,532,2
|
|
20240307,093700,1141317,532,532,532,532,1
|
|
20240307,093600,1140785,532,532,532,532,0
|
|
20240307,093500,1140785,532,532,532,532,0
|
|
20240307,093400,1140785,532,532,532,532,10
|
|
20240307,093300,1135465,532,532,532,532,5
|
|
20240307,093200,1132805,532,532,532,532,0
|
|
20240307,093100,1132805,532,532,532,532,1
|
|
20240307,093000,1132273,532,532,532,532,0
|
|
20240307,092900,1132273,532,530,532,530,2
|
|
20240307,092800,1131211,530,530,530,530,0
|
|
20240307,092700,1131211,530,530,530,530,0
|
|
20240307,092600,1131211,530,530,530,530,1280
|
|
20240307,092500,452811,530,531,531,530,440
|
|
20240307,092400,219577,534,534,534,534,0
|
|
20240307,092300,219577,534,534,534,534,0
|
|
20240307,092200,219577,534,534,534,534,0
|
|
20240307,092100,219577,534,534,534,534,0
|
|
20240307,092000,219577,534,534,534,534,0
|
|
20240307,091900,219577,534,534,534,534,18
|
|
20240307,091800,209965,534,533,534,533,50
|
|
20240307,091700,183267,534,534,534,534,0
|
|
20240307,091600,183267,534,534,534,534,0
|
|
20240307,091500,183267,534,534,534,534,0
|
|
20240307,091400,183267,534,534,534,534,0
|
|
20240307,091300,183267,534,534,534,534,0
|
|
20240307,091200,183267,534,534,534,534,200
|
|
20240307,091100,76467,534,534,534,534,0
|
|
20240307,091000,76467,534,534,534,534,0
|
|
20240307,090900,76467,534,534,534,534,0
|
|
20240307,090800,76467,534,534,534,534,0
|
|
20240307,090700,76467,534,534,534,534,0
|
|
20240307,090600,76467,534,534,534,534,0
|
|
20240307,090500,76467,534,534,534,534,0
|
|
20240307,090400,76467,534,534,534,534,0
|
|
20240307,090300,76467,534,534,534,534,0
|
|
20240307,090200,76467,534,534,534,534,1
|
|
20240307,090100,75933,531,531,531,531,0
|
|
20240307,090000,75933,531,531,531,531,143
|