595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185200,12352265,515,515,515,515,991
|
|
20240329,185100,12352265,515,515,515,515,0
|
|
20240329,185000,12352265,515,515,515,515,0
|
|
20240329,184900,12352265,515,515,515,515,0
|
|
20240329,184800,12352265,515,515,515,515,0
|
|
20240329,184700,12352265,515,515,515,515,0
|
|
20240329,184600,12352265,515,515,515,515,0
|
|
20240329,184500,12352265,515,515,515,515,0
|
|
20240329,184400,12352265,515,515,515,515,0
|
|
20240329,184300,12352265,515,515,515,515,0
|
|
20240329,184200,12352265,515,515,515,515,0
|
|
20240329,184100,12352265,515,515,515,515,0
|
|
20240329,184000,12352265,515,515,515,515,0
|
|
20240329,183900,12352265,515,515,515,515,0
|
|
20240329,183800,12352265,515,515,515,515,0
|
|
20240329,183700,12352265,515,515,515,515,0
|
|
20240329,183600,12352265,515,515,515,515,0
|
|
20240329,183500,12352265,515,515,515,515,0
|
|
20240329,183400,12352265,515,515,515,515,0
|
|
20240329,183300,12352265,515,515,515,515,0
|
|
20240329,183200,12352265,515,515,515,515,0
|
|
20240329,183100,12352265,515,515,515,515,0
|
|
20240329,183000,12352265,515,515,515,515,0
|
|
20240329,182900,12352265,515,515,515,515,0
|
|
20240329,182800,12352265,515,515,515,515,0
|
|
20240329,182700,12352265,515,515,515,515,0
|
|
20240329,182600,12352265,515,515,515,515,0
|
|
20240329,182500,12352265,515,515,515,515,0
|
|
20240329,182400,12352265,515,515,515,515,0
|
|
20240329,182300,12352265,515,515,515,515,0
|
|
20240329,182200,12352265,515,515,515,515,991
|
|
20240329,182100,12352265,515,515,515,515,0
|
|
20240329,182000,12352265,515,515,515,515,0
|
|
20240329,181900,12352265,515,515,515,515,0
|
|
20240329,181800,12352265,515,515,515,515,0
|
|
20240329,181700,12352265,515,515,515,515,0
|
|
20240329,181600,12352265,515,515,515,515,0
|
|
20240329,181500,12352265,515,515,515,515,0
|
|
20240329,181400,12352265,515,515,515,515,0
|
|
20240329,181300,12352265,515,515,515,515,0
|
|
20240329,181200,12352265,515,515,515,515,0
|
|
20240329,181100,12352265,515,515,515,515,0
|
|
20240329,181000,12352265,515,515,515,515,0
|
|
20240329,180900,12352265,515,515,515,515,0
|
|
20240329,180800,12352265,515,515,515,515,0
|
|
20240329,180700,12352265,515,515,515,515,0
|
|
20240329,180600,12352265,515,515,515,515,0
|
|
20240329,180500,12352265,515,515,515,515,0
|
|
20240329,180400,12352265,515,515,515,515,0
|
|
20240329,180300,12352265,515,515,515,515,0
|
|
20240329,180200,12352265,515,515,515,515,0
|
|
20240329,180100,12352265,515,515,515,515,0
|
|
20240329,180000,12352265,515,515,515,515,0
|
|
20240329,175900,12352265,515,515,515,515,0
|
|
20240329,175800,12352265,515,515,515,515,0
|
|
20240329,175700,12352265,515,515,515,515,0
|
|
20240329,175600,12352265,515,515,515,515,0
|
|
20240329,175500,12352265,515,515,515,515,0
|
|
20240329,175400,12352265,515,515,515,515,0
|
|
20240329,175300,12352265,515,515,515,515,0
|
|
20240329,175200,12352265,515,515,515,515,991
|
|
20240329,175100,12352265,515,515,515,515,0
|
|
20240329,175000,12352265,515,515,515,515,0
|
|
20240329,174900,12352265,515,515,515,515,0
|
|
20240329,174800,12352265,515,515,515,515,0
|
|
20240329,174700,12352265,515,515,515,515,0
|
|
20240329,174600,12352265,515,515,515,515,0
|
|
20240329,174500,12352265,515,515,515,515,0
|
|
20240329,174400,12352265,515,515,515,515,0
|
|
20240329,174300,12352265,515,515,515,515,0
|
|
20240329,174200,12352265,515,515,515,515,0
|
|
20240329,174100,12352265,515,515,515,515,0
|
|
20240329,174000,12352265,515,515,515,515,0
|
|
20240329,173900,12352265,515,515,515,515,0
|
|
20240329,173800,12352265,515,515,515,515,0
|
|
20240329,173700,12352265,515,515,515,515,0
|
|
20240329,173600,12352265,515,515,515,515,0
|
|
20240329,173500,12352265,515,515,515,515,0
|
|
20240329,173400,12352265,515,515,515,515,0
|
|
20240329,173300,12352265,515,515,515,515,0
|
|
20240329,173200,12352265,515,515,515,515,0
|
|
20240329,173100,12352265,515,515,515,515,0
|
|
20240329,173000,12352265,515,515,515,515,0
|
|
20240329,172900,12352265,515,515,515,515,0
|
|
20240329,172800,12352265,515,515,515,515,0
|
|
20240329,172700,12352265,515,515,515,515,0
|
|
20240329,172600,12352265,515,515,515,515,0
|
|
20240329,172500,12352265,515,515,515,515,0
|
|
20240329,172400,12352265,515,515,515,515,0
|
|
20240329,172300,12352265,515,515,515,515,0
|
|
20240329,172200,12352265,515,515,515,515,991
|
|
20240329,172100,12352265,515,515,515,515,0
|
|
20240329,172000,12352265,515,515,515,515,0
|
|
20240329,171900,12352265,515,515,515,515,0
|
|
20240329,171800,12352265,515,515,515,515,0
|
|
20240329,171700,12352265,515,515,515,515,0
|
|
20240329,171600,12352265,515,515,515,515,0
|
|
20240329,171500,12352265,515,515,515,515,0
|
|
20240329,171400,12352265,515,515,515,515,0
|
|
20240329,171300,12352265,515,515,515,515,0
|
|
20240329,171200,12352265,515,515,515,515,0
|
|
20240329,171100,12352265,515,515,515,515,0
|
|
20240329,171000,12352265,515,515,515,515,0
|
|
20240329,170900,12352265,515,515,515,515,0
|
|
20240329,170800,12352265,515,515,515,515,0
|
|
20240329,170700,12352265,515,515,515,515,0
|
|
20240329,170600,12352265,515,515,515,515,0
|
|
20240329,170500,12352265,515,515,515,515,0
|
|
20240329,170400,12352265,515,515,515,515,0
|
|
20240329,170300,12352265,515,515,515,515,0
|
|
20240329,170200,12352265,515,515,515,515,0
|
|
20240329,170100,12352265,515,515,515,515,0
|
|
20240329,170000,12352265,515,515,515,515,0
|
|
20240329,165900,12352265,515,515,515,515,0
|
|
20240329,165800,12352265,515,515,515,515,0
|
|
20240329,165700,12352265,515,515,515,515,0
|
|
20240329,165600,12352265,515,515,515,515,0
|
|
20240329,165500,12352265,515,515,515,515,0
|
|
20240329,165400,12352265,515,515,515,515,0
|
|
20240329,165300,12352265,515,515,515,515,0
|
|
20240329,165200,12352265,515,515,515,515,991
|
|
20240329,165100,12352265,515,515,515,515,0
|
|
20240329,165000,12352265,515,515,515,515,0
|
|
20240329,164900,12352265,515,515,515,515,0
|
|
20240329,164800,12352265,515,515,515,515,0
|
|
20240329,164700,12352265,515,515,515,515,0
|
|
20240329,164600,12352265,515,515,515,515,0
|
|
20240329,164500,12352265,515,515,515,515,0
|
|
20240329,164400,12352265,515,515,515,515,0
|
|
20240329,164300,12352265,515,515,515,515,0
|
|
20240329,164200,12352265,515,515,515,515,0
|
|
20240329,164100,12352265,515,515,515,515,0
|
|
20240329,164000,12352265,515,515,515,515,0
|
|
20240329,163900,12352265,515,515,515,515,0
|
|
20240329,163800,12352265,515,515,515,515,0
|
|
20240329,163700,12352265,515,515,515,515,0
|
|
20240329,163600,12352265,515,515,515,515,0
|
|
20240329,163500,12352265,515,515,515,515,0
|
|
20240329,163400,12352265,515,515,515,515,0
|
|
20240329,163300,12352265,515,515,515,515,0
|
|
20240329,163200,12352265,515,515,515,515,0
|
|
20240329,163100,12352265,515,515,515,515,0
|
|
20240329,163000,12352265,515,515,515,515,0
|
|
20240329,162900,12352265,515,515,515,515,0
|
|
20240329,162800,12352265,515,515,515,515,0
|
|
20240329,162700,12352265,515,515,515,515,0
|
|
20240329,162600,12352265,515,515,515,515,0
|
|
20240329,162500,12352265,515,515,515,515,0
|
|
20240329,162400,12352265,515,515,515,515,0
|
|
20240329,162300,12352265,515,515,515,515,0
|
|
20240329,162200,12352265,515,515,515,515,991
|
|
20240329,162100,12352265,515,515,515,515,0
|
|
20240329,162000,12352265,515,515,515,515,0
|
|
20240329,161900,12352265,515,515,515,515,0
|
|
20240329,161800,12352265,515,515,515,515,0
|
|
20240329,161700,12352265,515,515,515,515,0
|
|
20240329,161600,12352265,515,515,515,515,0
|
|
20240329,161500,12352265,515,515,515,515,0
|
|
20240329,161400,12352265,515,515,515,515,0
|
|
20240329,161300,12352265,515,515,515,515,0
|
|
20240329,161200,12352265,515,515,515,515,0
|
|
20240329,161100,12352265,515,515,515,515,0
|
|
20240329,161000,12352265,515,515,515,515,0
|
|
20240329,160900,12352265,515,515,515,515,0
|
|
20240329,160800,12352265,515,515,515,515,0
|
|
20240329,160700,12352265,515,515,515,515,0
|
|
20240329,160600,12352265,515,515,515,515,0
|
|
20240329,160500,12352265,515,515,515,515,0
|
|
20240329,160400,12352265,515,515,515,515,0
|
|
20240329,160300,12352265,515,515,515,515,0
|
|
20240329,160200,12352265,515,515,515,515,0
|
|
20240329,160100,12352265,515,515,515,515,0
|
|
20240329,160000,12352265,515,515,515,515,0
|
|
20240329,155900,12352265,515,515,515,515,0
|
|
20240329,155800,12352265,515,515,515,515,0
|
|
20240329,155700,12352265,515,515,515,515,0
|
|
20240329,155600,12352265,515,515,515,515,0
|
|
20240329,155500,12352265,515,515,515,515,0
|
|
20240329,155400,12352265,515,515,515,515,0
|
|
20240329,155300,12352265,515,515,515,515,0
|
|
20240329,155200,12352265,515,515,515,515,991
|
|
20240329,155100,12352265,515,515,515,515,0
|
|
20240329,155000,12352265,515,515,515,515,0
|
|
20240329,154900,12352265,515,515,515,515,0
|
|
20240329,154800,12352265,515,515,515,515,0
|
|
20240329,154700,12352265,515,515,515,515,0
|
|
20240329,154600,12352265,515,515,515,515,0
|
|
20240329,154500,12352265,515,515,515,515,0
|
|
20240329,154400,12352265,515,515,515,515,0
|
|
20240329,154300,12352265,515,515,515,515,0
|
|
20240329,154200,12352265,515,515,515,515,0
|
|
20240329,154100,12352265,515,515,515,515,0
|
|
20240329,154000,12352265,515,515,515,515,0
|
|
20240329,153900,12352265,515,515,515,515,0
|
|
20240329,153800,12352265,515,515,515,515,0
|
|
20240329,153700,12352265,515,515,515,515,0
|
|
20240329,153600,12352265,515,515,515,515,0
|
|
20240329,153500,12352265,515,515,515,515,0
|
|
20240329,153400,12352265,515,515,515,515,0
|
|
20240329,153300,12352265,515,515,515,515,0
|
|
20240329,153200,12352265,515,515,515,515,0
|
|
20240329,153100,12352265,515,515,515,515,0
|
|
20240329,153000,12352265,515,515,515,515,991
|
|
20240329,152900,11841900,515,515,515,515,0
|
|
20240329,152800,11841900,515,515,515,515,0
|
|
20240329,152700,11841900,515,515,515,515,0
|
|
20240329,152600,11841900,515,515,515,515,0
|
|
20240329,152500,11841900,515,515,515,515,0
|
|
20240329,152400,11841900,515,515,515,515,0
|
|
20240329,152300,11841900,515,515,515,515,0
|
|
20240329,152200,11841900,515,515,515,515,0
|
|
20240329,152100,11841900,515,515,515,515,0
|
|
20240329,152000,11841900,515,515,515,515,0
|
|
20240329,151900,11841900,515,515,515,515,0
|
|
20240329,151800,11841900,515,515,515,515,0
|
|
20240329,151700,11841900,515,515,515,515,1
|
|
20240329,151600,11841385,512,512,512,512,30
|
|
20240329,151500,11826025,512,512,512,512,0
|
|
20240329,151400,11826025,512,512,512,512,669
|
|
20240329,151300,11483497,515,515,515,515,0
|
|
20240329,151200,11483497,515,515,515,515,0
|
|
20240329,151100,11483497,515,515,515,515,0
|
|
20240329,151000,11483497,515,515,515,515,0
|
|
20240329,150900,11483497,515,515,515,515,0
|
|
20240329,150800,11483497,515,515,515,515,0
|
|
20240329,150700,11483497,515,515,515,515,0
|
|
20240329,150600,11483497,515,515,515,515,0
|
|
20240329,150500,11483497,515,515,515,515,0
|
|
20240329,150400,11483497,515,515,515,515,0
|
|
20240329,150300,11483497,515,515,515,515,0
|
|
20240329,150200,11483497,515,515,515,515,0
|
|
20240329,150100,11483497,515,515,515,515,0
|
|
20240329,150000,11483497,515,515,515,515,0
|
|
20240329,145900,11483497,515,515,515,515,0
|
|
20240329,145800,11483497,515,515,515,515,0
|
|
20240329,145700,11483497,515,515,515,515,0
|
|
20240329,145600,11483497,515,515,515,515,2
|
|
20240329,145500,11482467,512,512,512,512,50
|
|
20240329,145400,11456867,512,512,512,512,0
|
|
20240329,145300,11456867,512,512,512,512,0
|
|
20240329,145200,11456867,512,513,513,512,1000
|
|
20240329,145100,10944722,513,513,513,513,500
|
|
20240329,145000,10688222,515,515,515,515,0
|
|
20240329,144900,10688222,515,515,515,515,0
|
|
20240329,144800,10688222,515,515,515,515,0
|
|
20240329,144700,10688222,515,515,515,515,0
|
|
20240329,144600,10688222,515,515,515,515,0
|
|
20240329,144500,10688222,515,515,515,515,0
|
|
20240329,144400,10688222,515,515,515,515,0
|
|
20240329,144300,10688222,515,515,515,515,0
|
|
20240329,144200,10688222,515,515,515,515,24
|
|
20240329,144100,10675862,515,515,515,515,0
|
|
20240329,144000,10675862,515,515,515,515,0
|
|
20240329,143900,10675862,515,515,515,515,0
|
|
20240329,143800,10675862,515,515,515,515,0
|
|
20240329,143700,10675862,515,515,515,515,0
|
|
20240329,143600,10675862,515,515,515,515,0
|
|
20240329,143500,10675862,515,515,515,515,0
|
|
20240329,143400,10675862,515,515,515,515,0
|
|
20240329,143300,10675862,515,514,515,514,89
|
|
20240329,143200,10630112,514,514,514,514,0
|
|
20240329,143100,10630112,514,514,514,514,0
|
|
20240329,143000,10630112,514,514,514,514,0
|
|
20240329,142900,10630112,514,514,514,514,0
|
|
20240329,142800,10630112,514,514,514,514,0
|
|
20240329,142700,10630112,514,514,514,514,0
|
|
20240329,142600,10630112,514,514,514,514,0
|
|
20240329,142500,10630112,514,514,514,514,0
|
|
20240329,142400,10630112,514,514,514,514,0
|
|
20240329,142300,10630112,514,514,514,514,0
|
|
20240329,142200,10630112,514,514,514,514,0
|
|
20240329,142100,10630112,514,514,514,514,0
|
|
20240329,142000,10630112,514,514,514,514,5
|
|
20240329,141900,10627542,515,515,515,515,4
|
|
20240329,141800,10625482,515,515,515,515,0
|
|
20240329,141700,10625482,515,515,515,515,0
|
|
20240329,141600,10625482,515,515,515,515,1
|
|
20240329,141500,10624967,513,513,513,513,30
|
|
20240329,141400,10609577,515,515,515,515,0
|
|
20240329,141300,10609577,515,515,515,515,0
|
|
20240329,141200,10609577,515,515,515,515,0
|
|
20240329,141100,10609577,515,515,515,515,0
|
|
20240329,141000,10609577,515,515,515,515,0
|
|
20240329,140900,10609577,515,515,515,515,0
|
|
20240329,140800,10609577,515,515,515,515,0
|
|
20240329,140700,10609577,515,515,515,515,0
|
|
20240329,140600,10609577,515,515,515,515,0
|
|
20240329,140500,10609577,515,515,515,515,0
|
|
20240329,140400,10609577,515,515,515,515,0
|
|
20240329,140300,10609577,515,515,515,515,0
|
|
20240329,140200,10609577,515,515,515,515,0
|
|
20240329,140100,10609577,515,515,515,515,0
|
|
20240329,140000,10609577,515,515,515,515,0
|
|
20240329,135900,10609577,515,515,515,515,0
|
|
20240329,135800,10609577,515,515,515,515,0
|
|
20240329,135700,10609577,515,515,515,515,0
|
|
20240329,135600,10609577,515,515,515,515,0
|
|
20240329,135500,10609577,515,515,515,515,0
|
|
20240329,135400,10609577,515,515,515,515,0
|
|
20240329,135300,10609577,515,515,515,515,0
|
|
20240329,135200,10609577,515,515,515,515,0
|
|
20240329,135100,10609577,515,515,515,515,1
|
|
20240329,135000,10609062,516,516,516,516,0
|
|
20240329,134900,10609062,516,516,516,516,0
|
|
20240329,134800,10609062,516,516,516,516,0
|
|
20240329,134700,10609062,516,516,516,516,0
|
|
20240329,134600,10609062,516,516,516,516,0
|
|
20240329,134500,10609062,516,516,516,516,0
|
|
20240329,134400,10609062,516,516,516,516,0
|
|
20240329,134300,10609062,516,516,516,516,0
|
|
20240329,134200,10609062,516,516,516,516,0
|
|
20240329,134100,10609062,516,516,516,516,0
|
|
20240329,134000,10609062,516,516,516,516,0
|
|
20240329,133900,10609062,516,516,516,516,0
|
|
20240329,133800,10609062,516,516,516,516,0
|
|
20240329,133700,10609062,516,516,516,516,0
|
|
20240329,133600,10609062,516,516,516,516,0
|
|
20240329,133500,10609062,516,516,516,516,0
|
|
20240329,133400,10609062,516,516,516,516,0
|
|
20240329,133300,10609062,516,516,516,516,0
|
|
20240329,133200,10609062,516,516,516,516,0
|
|
20240329,133100,10609062,516,516,516,516,0
|
|
20240329,133000,10609062,516,516,516,516,0
|
|
20240329,132900,10609062,516,516,516,516,0
|
|
20240329,132800,10609062,516,516,516,516,0
|
|
20240329,132700,10609062,516,516,516,516,0
|
|
20240329,132600,10609062,516,516,516,516,0
|
|
20240329,132500,10609062,516,516,516,516,0
|
|
20240329,132400,10609062,516,516,516,516,0
|
|
20240329,132300,10609062,516,516,516,516,0
|
|
20240329,132200,10609062,516,516,516,516,0
|
|
20240329,132100,10609062,516,516,516,516,0
|
|
20240329,132000,10609062,516,516,516,516,0
|
|
20240329,131900,10609062,516,516,516,516,0
|
|
20240329,131800,10609062,516,516,516,516,0
|
|
20240329,131700,10609062,516,516,516,516,0
|
|
20240329,131600,10609062,516,516,516,516,1
|
|
20240329,131500,10608546,516,516,516,516,0
|
|
20240329,131400,10608546,516,516,516,516,0
|
|
20240329,131300,10608546,516,516,516,516,1
|
|
20240329,131200,10608030,513,513,513,513,0
|
|
20240329,131100,10608030,513,513,513,513,0
|
|
20240329,131000,10608030,513,513,513,513,10
|
|
20240329,130900,10602900,516,516,516,516,1
|
|
20240329,130800,10602384,513,513,513,513,2177
|
|
20240329,130700,9485583,513,513,513,513,0
|
|
20240329,130600,9485583,513,513,513,513,0
|
|
20240329,130500,9485583,513,513,513,513,780
|
|
20240329,130400,9085443,516,516,516,516,0
|
|
20240329,130300,9085443,516,516,516,516,0
|
|
20240329,130200,9085443,516,516,516,516,0
|
|
20240329,130100,9085443,516,516,516,516,0
|
|
20240329,130000,9085443,516,516,516,516,1
|
|
20240329,125900,9084927,513,513,513,513,0
|
|
20240329,125800,9084927,513,513,513,513,0
|
|
20240329,125700,9084927,513,513,513,513,0
|
|
20240329,125600,9084927,513,513,513,513,0
|
|
20240329,125500,9084927,513,513,513,513,0
|
|
20240329,125400,9084927,513,513,513,513,0
|
|
20240329,125300,9084927,513,516,516,513,2
|
|
20240329,125200,9083898,513,513,513,513,130
|
|
20240329,125100,9017208,516,516,516,516,0
|
|
20240329,125000,9017208,516,515,516,515,102
|
|
20240329,124900,8964577,514,514,514,514,0
|
|
20240329,124800,8964577,514,514,514,514,0
|
|
20240329,124700,8964577,514,514,514,514,0
|
|
20240329,124600,8964577,514,514,514,514,0
|
|
20240329,124500,8964577,514,514,514,514,0
|
|
20240329,124400,8964577,514,514,514,514,0
|
|
20240329,124300,8964577,514,514,514,514,0
|
|
20240329,124200,8964577,514,514,514,514,150
|
|
20240329,124100,8887477,514,514,514,514,0
|
|
20240329,124000,8887477,514,514,514,514,0
|
|
20240329,123900,8887477,514,514,514,514,0
|
|
20240329,123800,8887477,514,514,514,514,0
|
|
20240329,123700,8887477,514,514,514,514,0
|
|
20240329,123600,8887477,514,514,514,514,0
|
|
20240329,123500,8887477,514,514,514,514,0
|
|
20240329,123400,8887477,514,514,514,514,0
|
|
20240329,123300,8887477,514,514,514,514,0
|
|
20240329,123200,8887477,514,514,514,514,0
|
|
20240329,123100,8887477,514,514,514,514,0
|
|
20240329,123000,8887477,514,514,514,514,0
|
|
20240329,122900,8887477,514,514,514,514,0
|
|
20240329,122800,8887477,514,514,514,514,0
|
|
20240329,122700,8887477,514,514,514,514,100
|
|
20240329,122600,8836077,515,515,515,515,0
|
|
20240329,122500,8836077,515,515,515,515,0
|
|
20240329,122400,8836077,515,515,515,515,0
|
|
20240329,122300,8836077,515,515,515,515,0
|
|
20240329,122200,8836077,515,515,515,515,0
|
|
20240329,122100,8836077,515,515,515,515,0
|
|
20240329,122000,8836077,515,515,515,515,0
|
|
20240329,121900,8836077,515,515,515,515,0
|
|
20240329,121800,8836077,515,515,515,515,0
|
|
20240329,121700,8836077,515,515,515,515,0
|
|
20240329,121600,8836077,515,515,515,515,0
|
|
20240329,121500,8836077,515,515,515,515,0
|
|
20240329,121400,8836077,515,515,515,515,0
|
|
20240329,121300,8836077,515,515,515,515,0
|
|
20240329,121200,8836077,515,515,515,515,0
|
|
20240329,121100,8836077,515,515,515,515,0
|
|
20240329,121000,8836077,515,515,515,515,0
|
|
20240329,120900,8836077,515,515,515,515,0
|
|
20240329,120800,8836077,515,515,515,515,0
|
|
20240329,120700,8836077,515,515,515,515,0
|
|
20240329,120600,8836077,515,515,515,515,0
|
|
20240329,120500,8836077,515,515,515,515,1
|
|
20240329,120400,8835562,512,512,512,512,11
|
|
20240329,120300,8829930,515,515,515,515,0
|
|
20240329,120200,8829930,515,515,515,515,0
|
|
20240329,120100,8829930,515,515,515,515,0
|
|
20240329,120000,8829930,515,515,515,515,0
|
|
20240329,115900,8829930,515,515,515,515,0
|
|
20240329,115800,8829930,515,515,515,515,1
|
|
20240329,115700,8829415,512,512,512,512,0
|
|
20240329,115600,8829415,512,512,512,512,186
|
|
20240329,115500,8734183,515,515,515,515,0
|
|
20240329,115400,8734183,515,515,515,515,0
|
|
20240329,115300,8734183,515,515,515,515,0
|
|
20240329,115200,8734183,515,515,515,515,0
|
|
20240329,115100,8734183,515,515,515,515,0
|
|
20240329,115000,8734183,515,515,515,515,0
|
|
20240329,114900,8734183,515,515,515,515,0
|
|
20240329,114800,8734183,515,515,515,515,0
|
|
20240329,114700,8734183,515,515,515,515,0
|
|
20240329,114600,8734183,515,515,515,515,0
|
|
20240329,114500,8734183,515,515,515,515,0
|
|
20240329,114400,8734183,515,515,515,515,0
|
|
20240329,114300,8734183,515,515,515,515,0
|
|
20240329,114200,8734183,515,515,515,515,0
|
|
20240329,114100,8734183,515,515,515,515,0
|
|
20240329,114000,8734183,515,515,515,515,0
|
|
20240329,113900,8734183,515,515,515,515,0
|
|
20240329,113800,8734183,515,515,515,515,0
|
|
20240329,113700,8734183,515,515,515,515,0
|
|
20240329,113600,8734183,515,515,515,515,0
|
|
20240329,113500,8734183,515,515,515,515,0
|
|
20240329,113400,8734183,515,515,515,515,0
|
|
20240329,113300,8734183,515,515,515,515,0
|
|
20240329,113200,8734183,515,515,515,515,0
|
|
20240329,113100,8734183,515,512,515,512,43
|
|
20240329,113000,8712164,512,512,512,512,0
|
|
20240329,112900,8712164,512,512,512,512,108
|
|
20240329,112800,8656868,512,512,512,512,0
|
|
20240329,112700,8656868,512,512,512,512,0
|
|
20240329,112600,8656868,512,512,512,512,0
|
|
20240329,112500,8656868,512,512,512,512,0
|
|
20240329,112400,8656868,512,512,512,512,0
|
|
20240329,112300,8656868,512,512,512,512,0
|
|
20240329,112200,8656868,512,512,512,512,0
|
|
20240329,112100,8656868,512,512,512,512,0
|
|
20240329,112000,8656868,512,512,512,512,0
|
|
20240329,111900,8656868,512,512,512,512,0
|
|
20240329,111800,8656868,512,512,512,512,0
|
|
20240329,111700,8656868,512,512,512,512,0
|
|
20240329,111600,8656868,512,512,512,512,5
|
|
20240329,111500,8654308,516,516,516,516,0
|
|
20240329,111400,8654308,516,516,516,516,0
|
|
20240329,111300,8654308,516,516,516,516,0
|
|
20240329,111200,8654308,516,516,516,516,0
|
|
20240329,111100,8654308,516,516,516,516,0
|
|
20240329,111000,8654308,516,516,516,516,1
|
|
20240329,110900,8653792,512,512,512,512,0
|
|
20240329,110800,8653792,512,512,512,512,191
|
|
20240329,110700,8556000,512,512,512,512,213
|
|
20240329,110600,8446944,512,512,512,512,0
|
|
20240329,110500,8446944,512,512,512,512,0
|
|
20240329,110400,8446944,512,512,512,512,0
|
|
20240329,110300,8446944,512,512,512,512,1
|
|
20240329,110200,8446432,511,511,511,511,0
|
|
20240329,110100,8446432,511,511,511,511,0
|
|
20240329,110000,8446432,511,511,511,511,1
|
|
20240329,105900,8445921,512,512,512,512,597
|
|
20240329,105800,8140257,512,512,512,512,0
|
|
20240329,105700,8140257,512,512,512,512,0
|
|
20240329,105600,8140257,512,512,512,512,0
|
|
20240329,105500,8140257,512,516,516,512,2
|
|
20240329,105400,8139229,511,511,511,511,0
|
|
20240329,105300,8139229,511,511,511,511,0
|
|
20240329,105200,8139229,511,511,511,511,0
|
|
20240329,105100,8139229,511,511,511,511,0
|
|
20240329,105000,8139229,511,511,511,511,0
|
|
20240329,104900,8139229,511,511,511,511,0
|
|
20240329,104800,8139229,511,511,511,511,0
|
|
20240329,104700,8139229,511,511,511,511,0
|
|
20240329,104600,8139229,511,512,512,511,3000
|
|
20240329,104500,6606224,511,513,513,511,8500
|
|
20240329,104400,2255166,516,516,516,516,0
|
|
20240329,104300,2255166,516,516,516,516,0
|
|
20240329,104200,2255166,516,516,516,516,0
|
|
20240329,104100,2255166,516,516,516,516,0
|
|
20240329,104000,2255166,516,516,516,516,0
|
|
20240329,103900,2255166,516,516,516,516,0
|
|
20240329,103800,2255166,516,516,516,516,0
|
|
20240329,103700,2255166,516,516,516,516,1
|
|
20240329,103600,2254650,514,514,514,514,300
|
|
20240329,103500,2100450,516,516,516,516,0
|
|
20240329,103400,2100450,516,516,516,516,0
|
|
20240329,103300,2100450,516,516,516,516,0
|
|
20240329,103200,2100450,516,516,516,516,0
|
|
20240329,103100,2100450,516,516,516,516,0
|
|
20240329,103000,2100450,516,516,516,516,0
|
|
20240329,102900,2100450,516,516,516,516,0
|
|
20240329,102800,2100450,516,516,516,516,0
|
|
20240329,102700,2100450,516,516,516,516,0
|
|
20240329,102600,2100450,516,516,516,516,200
|
|
20240329,102500,1997250,516,516,516,516,0
|
|
20240329,102400,1997250,516,516,516,516,0
|
|
20240329,102300,1997250,516,516,516,516,0
|
|
20240329,102200,1997250,516,516,516,516,0
|
|
20240329,102100,1997250,516,516,516,516,0
|
|
20240329,102000,1997250,516,516,516,516,0
|
|
20240329,101900,1997250,516,516,516,516,0
|
|
20240329,101800,1997250,516,516,516,516,0
|
|
20240329,101700,1997250,516,516,516,516,0
|
|
20240329,101600,1997250,516,516,516,516,0
|
|
20240329,101500,1997250,516,516,516,516,0
|
|
20240329,101400,1997250,516,513,516,513,2
|
|
20240329,101300,1996221,516,516,516,516,0
|
|
20240329,101200,1996221,516,516,516,516,0
|
|
20240329,101100,1996221,516,516,516,516,0
|
|
20240329,101000,1996221,516,516,516,516,0
|
|
20240329,100900,1996221,516,516,516,516,0
|
|
20240329,100800,1996221,516,516,516,516,0
|
|
20240329,100700,1996221,516,516,516,516,1
|
|
20240329,100600,1995705,513,513,513,513,0
|
|
20240329,100500,1995705,513,513,513,513,0
|
|
20240329,100400,1995705,513,513,513,513,1
|
|
20240329,100300,1995192,517,517,517,517,0
|
|
20240329,100200,1995192,517,517,517,517,0
|
|
20240329,100100,1995192,517,517,517,517,0
|
|
20240329,100000,1995192,517,517,517,517,0
|
|
20240329,095900,1995192,517,517,517,517,0
|
|
20240329,095800,1995192,517,517,517,517,40
|
|
20240329,095700,1974512,517,517,517,517,500
|
|
20240329,095600,1716012,517,517,517,517,0
|
|
20240329,095500,1716012,517,517,517,517,0
|
|
20240329,095400,1716012,517,517,517,517,1
|
|
20240329,095300,1715495,513,513,513,513,1
|
|
20240329,095200,1714982,517,517,517,517,1
|
|
20240329,095100,1714465,513,513,513,513,0
|
|
20240329,095000,1714465,513,513,513,513,0
|
|
20240329,094900,1714465,513,513,513,513,0
|
|
20240329,094800,1714465,513,513,513,513,0
|
|
20240329,094700,1714465,513,513,513,513,0
|
|
20240329,094600,1714465,513,513,513,513,0
|
|
20240329,094500,1714465,513,513,513,513,106
|
|
20240329,094400,1660087,517,516,517,516,3
|
|
20240329,094300,1658538,517,516,517,516,10
|
|
20240329,094200,1653370,514,516,516,514,129
|
|
20240329,094100,1587006,516,516,516,516,0
|
|
20240329,094000,1587006,516,516,516,516,11
|
|
20240329,093900,1581330,516,516,516,516,0
|
|
20240329,093800,1581330,516,516,516,516,0
|
|
20240329,093700,1581330,516,516,516,516,0
|
|
20240329,093600,1581330,516,516,516,516,0
|
|
20240329,093500,1581330,516,516,516,516,0
|
|
20240329,093400,1581330,516,516,516,516,0
|
|
20240329,093300,1581330,516,516,516,516,3
|
|
20240329,093200,1579782,516,516,516,516,0
|
|
20240329,093100,1579782,516,516,516,516,50
|
|
20240329,093000,1553982,516,516,516,516,0
|
|
20240329,092900,1553982,516,516,516,516,0
|
|
20240329,092800,1553982,516,516,516,516,0
|
|
20240329,092700,1553982,516,516,516,516,0
|
|
20240329,092600,1553982,516,516,516,516,1
|
|
20240329,092500,1553466,513,516,516,513,2
|
|
20240329,092400,1552437,513,514,514,513,2000
|
|
20240329,092300,526436,514,514,514,514,8
|
|
20240329,092200,522324,514,515,515,514,1001
|
|
20240329,092100,7800,520,520,520,520,0
|
|
20240329,092000,7800,520,520,520,520,0
|
|
20240329,091900,7800,520,520,520,520,0
|
|
20240329,091800,7800,520,520,520,520,0
|
|
20240329,091700,7800,520,520,520,520,0
|
|
20240329,091600,7800,520,520,520,520,0
|
|
20240329,091500,7800,520,520,520,520,0
|
|
20240329,091400,7800,520,520,520,520,0
|
|
20240329,091300,7800,520,520,520,520,0
|
|
20240329,091200,7800,520,520,520,520,0
|
|
20240329,091100,7800,520,520,520,520,0
|
|
20240329,091000,7800,520,520,520,520,0
|
|
20240329,090900,7800,520,520,520,520,0
|
|
20240329,090800,7800,520,520,520,520,0
|
|
20240329,090700,7800,520,520,520,520,0
|
|
20240329,090600,7800,520,520,520,520,0
|
|
20240329,090500,7800,520,520,520,520,0
|
|
20240329,090400,7800,520,520,520,520,0
|
|
20240329,090300,7800,520,520,520,520,0
|
|
20240329,090200,7800,520,520,520,520,0
|
|
20240329,090100,7800,520,520,520,520,0
|
|
20240329,090000,7800,520,520,520,520,15
|