705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,204200,97960987,957,957,957,957,2696
|
|
20240305,204100,97960987,957,957,957,957,0
|
|
20240305,204000,97960987,957,957,957,957,0
|
|
20240305,203900,97960987,957,957,957,957,0
|
|
20240305,203800,97960987,957,957,957,957,0
|
|
20240305,203700,97960987,957,957,957,957,0
|
|
20240305,203600,97960987,957,957,957,957,0
|
|
20240305,203500,97960987,957,957,957,957,0
|
|
20240305,203400,97960987,957,957,957,957,0
|
|
20240305,203300,97960987,957,957,957,957,0
|
|
20240305,203200,97960987,957,957,957,957,0
|
|
20240305,203100,97960987,957,957,957,957,0
|
|
20240305,203000,97960987,957,957,957,957,0
|
|
20240305,202900,97960987,957,957,957,957,0
|
|
20240305,202800,97960987,957,957,957,957,0
|
|
20240305,202700,97960987,957,957,957,957,0
|
|
20240305,202600,97960987,957,957,957,957,0
|
|
20240305,202500,97960987,957,957,957,957,0
|
|
20240305,202400,97960987,957,957,957,957,0
|
|
20240305,202300,97960987,957,957,957,957,0
|
|
20240305,202200,97960987,957,957,957,957,0
|
|
20240305,202100,97960987,957,957,957,957,0
|
|
20240305,202000,97960987,957,957,957,957,0
|
|
20240305,201900,97960987,957,957,957,957,0
|
|
20240305,201800,97960987,957,957,957,957,0
|
|
20240305,201700,97960987,957,957,957,957,0
|
|
20240305,201600,97960987,957,957,957,957,0
|
|
20240305,201500,97960987,957,957,957,957,0
|
|
20240305,201400,97960987,957,957,957,957,0
|
|
20240305,201300,97960987,957,957,957,957,0
|
|
20240305,201200,97960987,957,957,957,957,2696
|
|
20240305,201100,97960987,957,957,957,957,0
|
|
20240305,201000,97960987,957,957,957,957,0
|
|
20240305,200900,97960987,957,957,957,957,0
|
|
20240305,200800,97960987,957,957,957,957,0
|
|
20240305,200700,97960987,957,957,957,957,0
|
|
20240305,200600,97960987,957,957,957,957,0
|
|
20240305,200500,97960987,957,957,957,957,0
|
|
20240305,200400,97960987,957,957,957,957,0
|
|
20240305,200300,97960987,957,957,957,957,0
|
|
20240305,200200,97960987,957,957,957,957,0
|
|
20240305,200100,97960987,957,957,957,957,0
|
|
20240305,200000,97960987,957,957,957,957,0
|
|
20240305,195900,97960987,957,957,957,957,0
|
|
20240305,195800,97960987,957,957,957,957,0
|
|
20240305,195700,97960987,957,957,957,957,0
|
|
20240305,195600,97960987,957,957,957,957,0
|
|
20240305,195500,97960987,957,957,957,957,0
|
|
20240305,195400,97960987,957,957,957,957,0
|
|
20240305,195300,97960987,957,957,957,957,0
|
|
20240305,195200,97960987,957,957,957,957,0
|
|
20240305,195100,97960987,957,957,957,957,0
|
|
20240305,195000,97960987,957,957,957,957,0
|
|
20240305,194900,97960987,957,957,957,957,0
|
|
20240305,194800,97960987,957,957,957,957,0
|
|
20240305,194700,97960987,957,957,957,957,0
|
|
20240305,194600,97960987,957,957,957,957,0
|
|
20240305,194500,97960987,957,957,957,957,0
|
|
20240305,194400,97960987,957,957,957,957,0
|
|
20240305,194300,97960987,957,957,957,957,0
|
|
20240305,194200,97960987,957,957,957,957,2696
|
|
20240305,194100,97960987,957,957,957,957,0
|
|
20240305,194000,97960987,957,957,957,957,0
|
|
20240305,193900,97960987,957,957,957,957,0
|
|
20240305,193800,97960987,957,957,957,957,0
|
|
20240305,193700,97960987,957,957,957,957,0
|
|
20240305,193600,97960987,957,957,957,957,0
|
|
20240305,193500,97960987,957,957,957,957,0
|
|
20240305,193400,97960987,957,957,957,957,0
|
|
20240305,193300,97960987,957,957,957,957,0
|
|
20240305,193200,97960987,957,957,957,957,0
|
|
20240305,193100,97960987,957,957,957,957,0
|
|
20240305,193000,97960987,957,957,957,957,0
|
|
20240305,192900,97960987,957,957,957,957,0
|
|
20240305,192800,97960987,957,957,957,957,0
|
|
20240305,192700,97960987,957,957,957,957,0
|
|
20240305,192600,97960987,957,957,957,957,0
|
|
20240305,192500,97960987,957,957,957,957,0
|
|
20240305,192400,97960987,957,957,957,957,0
|
|
20240305,192300,97960987,957,957,957,957,0
|
|
20240305,192200,97960987,957,957,957,957,0
|
|
20240305,192100,97960987,957,957,957,957,0
|
|
20240305,192000,97960987,957,957,957,957,0
|
|
20240305,191900,97960987,957,957,957,957,0
|
|
20240305,191800,97960987,957,957,957,957,0
|
|
20240305,191700,97960987,957,957,957,957,0
|
|
20240305,191600,97960987,957,957,957,957,0
|
|
20240305,191500,97960987,957,957,957,957,0
|
|
20240305,191400,97960987,957,957,957,957,0
|
|
20240305,191300,97960987,957,957,957,957,0
|
|
20240305,191200,97960987,957,957,957,957,2696
|
|
20240305,191100,97960987,957,957,957,957,0
|
|
20240305,191000,97960987,957,957,957,957,0
|
|
20240305,190900,97960987,957,957,957,957,0
|
|
20240305,190800,97960987,957,957,957,957,0
|
|
20240305,190700,97960987,957,957,957,957,0
|
|
20240305,190600,97960987,957,957,957,957,0
|
|
20240305,190500,97960987,957,957,957,957,0
|
|
20240305,190400,97960987,957,957,957,957,0
|
|
20240305,190300,97960987,957,957,957,957,0
|
|
20240305,190200,97960987,957,957,957,957,0
|
|
20240305,190100,97960987,957,957,957,957,0
|
|
20240305,190000,97960987,957,957,957,957,0
|
|
20240305,185900,97960987,957,957,957,957,0
|
|
20240305,185800,97960987,957,957,957,957,0
|
|
20240305,185700,97960987,957,957,957,957,0
|
|
20240305,185600,97960987,957,957,957,957,0
|
|
20240305,185500,97960987,957,957,957,957,0
|
|
20240305,185400,97960987,957,957,957,957,0
|
|
20240305,185300,97960987,957,957,957,957,0
|
|
20240305,185200,97960987,957,957,957,957,0
|
|
20240305,185100,97960987,957,957,957,957,0
|
|
20240305,185000,97960987,957,957,957,957,0
|
|
20240305,184900,97960987,957,957,957,957,0
|
|
20240305,184800,97960987,957,957,957,957,0
|
|
20240305,184700,97960987,957,957,957,957,0
|
|
20240305,184600,97960987,957,957,957,957,0
|
|
20240305,184500,97960987,957,957,957,957,0
|
|
20240305,184400,97960987,957,957,957,957,0
|
|
20240305,184300,97960987,957,957,957,957,0
|
|
20240305,184200,97960987,957,957,957,957,2696
|
|
20240305,184100,97960987,957,957,957,957,0
|
|
20240305,184000,97960987,957,957,957,957,0
|
|
20240305,183900,97960987,957,957,957,957,0
|
|
20240305,183800,97960987,957,957,957,957,0
|
|
20240305,183700,97960987,957,957,957,957,0
|
|
20240305,183600,97960987,957,957,957,957,0
|
|
20240305,183500,97960987,957,957,957,957,0
|
|
20240305,183400,97960987,957,957,957,957,0
|
|
20240305,183300,97960987,957,957,957,957,0
|
|
20240305,183200,97960987,957,957,957,957,0
|
|
20240305,183100,97960987,957,957,957,957,0
|
|
20240305,183000,97960987,957,957,957,957,0
|
|
20240305,182900,97960987,957,957,957,957,0
|
|
20240305,182800,97960987,957,957,957,957,0
|
|
20240305,182700,97960987,957,957,957,957,0
|
|
20240305,182600,97960987,957,957,957,957,0
|
|
20240305,182500,97960987,957,957,957,957,0
|
|
20240305,182400,97960987,957,957,957,957,0
|
|
20240305,182300,97960987,957,957,957,957,0
|
|
20240305,182200,97960987,957,957,957,957,0
|
|
20240305,182100,97960987,957,957,957,957,0
|
|
20240305,182000,97960987,957,957,957,957,0
|
|
20240305,181900,97960987,957,957,957,957,0
|
|
20240305,181800,97960987,957,957,957,957,0
|
|
20240305,181700,97960987,957,957,957,957,0
|
|
20240305,181600,97960987,957,957,957,957,0
|
|
20240305,181500,97960987,957,957,957,957,0
|
|
20240305,181400,97960987,957,957,957,957,0
|
|
20240305,181300,97960987,957,957,957,957,0
|
|
20240305,181200,97960987,957,957,957,957,2696
|
|
20240305,181100,97960987,957,957,957,957,0
|
|
20240305,181000,97960987,957,957,957,957,0
|
|
20240305,180900,97960987,957,957,957,957,0
|
|
20240305,180800,97960987,957,957,957,957,0
|
|
20240305,180700,97960987,957,957,957,957,0
|
|
20240305,180600,97960987,957,957,957,957,0
|
|
20240305,180500,97960987,957,957,957,957,0
|
|
20240305,180400,97960987,957,957,957,957,0
|
|
20240305,180300,97960987,957,957,957,957,0
|
|
20240305,180200,97960987,957,957,957,957,0
|
|
20240305,180100,97960987,957,957,957,957,0
|
|
20240305,180000,97960987,957,957,957,957,0
|
|
20240305,175900,97960987,957,957,957,957,0
|
|
20240305,175800,97960987,957,957,957,957,0
|
|
20240305,175700,97960987,957,957,957,957,0
|
|
20240305,175600,97960987,957,957,957,957,0
|
|
20240305,175500,97960987,957,957,957,957,0
|
|
20240305,175400,97960987,957,957,957,957,0
|
|
20240305,175300,97960987,957,957,957,957,0
|
|
20240305,175200,97960987,957,957,957,957,0
|
|
20240305,175100,97960987,957,957,957,957,0
|
|
20240305,175000,97960987,957,957,957,957,0
|
|
20240305,174900,97960987,957,957,957,957,0
|
|
20240305,174800,97960987,957,957,957,957,0
|
|
20240305,174700,97960987,957,957,957,957,0
|
|
20240305,174600,97960987,957,957,957,957,0
|
|
20240305,174500,97960987,957,957,957,957,0
|
|
20240305,174400,97960987,957,957,957,957,0
|
|
20240305,174300,97960987,957,957,957,957,0
|
|
20240305,174200,97960987,957,957,957,957,2696
|
|
20240305,174100,97960987,957,957,957,957,0
|
|
20240305,174000,97960987,957,957,957,957,0
|
|
20240305,173900,97960987,957,957,957,957,0
|
|
20240305,173800,97960987,957,957,957,957,0
|
|
20240305,173700,97960987,957,957,957,957,0
|
|
20240305,173600,97960987,957,957,957,957,0
|
|
20240305,173500,97960987,957,957,957,957,0
|
|
20240305,173400,97960987,957,957,957,957,0
|
|
20240305,173300,97960987,957,957,957,957,0
|
|
20240305,173200,97960987,957,957,957,957,0
|
|
20240305,173100,97960987,957,957,957,957,0
|
|
20240305,173000,97960987,957,957,957,957,0
|
|
20240305,172900,97960987,957,957,957,957,0
|
|
20240305,172800,97960987,957,957,957,957,0
|
|
20240305,172700,97960987,957,957,957,957,0
|
|
20240305,172600,97960987,957,957,957,957,0
|
|
20240305,172500,97960987,957,957,957,957,0
|
|
20240305,172400,97960987,957,957,957,957,0
|
|
20240305,172300,97960987,957,957,957,957,0
|
|
20240305,172200,97960987,957,957,957,957,0
|
|
20240305,172100,97960987,957,957,957,957,0
|
|
20240305,172000,97960987,957,957,957,957,0
|
|
20240305,171900,97960987,957,957,957,957,0
|
|
20240305,171800,97960987,957,957,957,957,0
|
|
20240305,171700,97960987,957,957,957,957,0
|
|
20240305,171600,97960987,957,957,957,957,0
|
|
20240305,171500,97960987,957,957,957,957,0
|
|
20240305,171400,97960987,957,957,957,957,0
|
|
20240305,171300,97960987,957,957,957,957,0
|
|
20240305,171200,97960987,957,957,957,957,2696
|
|
20240305,171100,97960987,957,957,957,957,0
|
|
20240305,171000,97960987,957,957,957,957,0
|
|
20240305,170900,97960987,957,957,957,957,0
|
|
20240305,170800,97960987,957,957,957,957,0
|
|
20240305,170700,97960987,957,957,957,957,0
|
|
20240305,170600,97960987,957,957,957,957,0
|
|
20240305,170500,97960987,957,957,957,957,0
|
|
20240305,170400,97960987,957,957,957,957,0
|
|
20240305,170300,97960987,957,957,957,957,0
|
|
20240305,170200,97960987,957,957,957,957,0
|
|
20240305,170100,97960987,957,957,957,957,0
|
|
20240305,170000,97960987,957,957,957,957,0
|
|
20240305,165900,97960987,957,957,957,957,0
|
|
20240305,165800,97960987,957,957,957,957,0
|
|
20240305,165700,97960987,957,957,957,957,0
|
|
20240305,165600,97960987,957,957,957,957,0
|
|
20240305,165500,97960987,957,957,957,957,0
|
|
20240305,165400,97960987,957,957,957,957,0
|
|
20240305,165300,97960987,957,957,957,957,0
|
|
20240305,165200,97960987,957,957,957,957,0
|
|
20240305,165100,97960987,957,957,957,957,0
|
|
20240305,165000,97960987,957,957,957,957,0
|
|
20240305,164900,97960987,957,957,957,957,0
|
|
20240305,164800,97960987,957,957,957,957,0
|
|
20240305,164700,97960987,957,957,957,957,0
|
|
20240305,164600,97960987,957,957,957,957,0
|
|
20240305,164500,97960987,957,957,957,957,0
|
|
20240305,164400,97960987,957,957,957,957,0
|
|
20240305,164300,97960987,957,957,957,957,0
|
|
20240305,164200,97960987,957,957,957,957,2696
|
|
20240305,164100,97960987,957,957,957,957,0
|
|
20240305,164000,97960987,957,957,957,957,0
|
|
20240305,163900,97960987,957,957,957,957,0
|
|
20240305,163800,97960987,957,957,957,957,0
|
|
20240305,163700,97960987,957,957,957,957,0
|
|
20240305,163600,97960987,957,957,957,957,0
|
|
20240305,163500,97960987,957,957,957,957,0
|
|
20240305,163400,97960987,957,957,957,957,0
|
|
20240305,163300,97960987,957,957,957,957,0
|
|
20240305,163200,97960987,957,957,957,957,0
|
|
20240305,163100,97960987,957,957,957,957,0
|
|
20240305,163000,97960987,957,957,957,957,0
|
|
20240305,162900,97960987,957,957,957,957,0
|
|
20240305,162800,97960987,957,957,957,957,0
|
|
20240305,162700,97960987,957,957,957,957,0
|
|
20240305,162600,97960987,957,957,957,957,0
|
|
20240305,162500,97960987,957,957,957,957,0
|
|
20240305,162400,97960987,957,957,957,957,0
|
|
20240305,162300,97960987,957,957,957,957,0
|
|
20240305,162200,97960987,957,957,957,957,0
|
|
20240305,162100,97960987,957,957,957,957,0
|
|
20240305,162000,97960987,957,957,957,957,0
|
|
20240305,161900,97960987,957,957,957,957,0
|
|
20240305,161800,97960987,957,957,957,957,0
|
|
20240305,161700,97960987,957,957,957,957,0
|
|
20240305,161600,97960987,957,957,957,957,0
|
|
20240305,161500,97960987,957,957,957,957,0
|
|
20240305,161400,97960987,957,957,957,957,0
|
|
20240305,161300,97960987,957,957,957,957,0
|
|
20240305,161200,97960987,957,957,957,957,2696
|
|
20240305,161100,97960987,957,957,957,957,0
|
|
20240305,161000,97960987,957,957,957,957,0
|
|
20240305,160900,97960987,957,957,957,957,0
|
|
20240305,160800,97960987,957,957,957,957,0
|
|
20240305,160700,97960987,957,957,957,957,0
|
|
20240305,160600,97960987,957,957,957,957,0
|
|
20240305,160500,97960987,957,957,957,957,0
|
|
20240305,160400,97960987,957,957,957,957,0
|
|
20240305,160300,97960987,957,957,957,957,0
|
|
20240305,160200,97960987,957,957,957,957,0
|
|
20240305,160100,97960987,957,957,957,957,0
|
|
20240305,160000,97960987,957,957,957,957,0
|
|
20240305,155900,97960987,957,957,957,957,0
|
|
20240305,155800,97960987,957,957,957,957,0
|
|
20240305,155700,97960987,957,957,957,957,0
|
|
20240305,155600,97960987,957,957,957,957,0
|
|
20240305,155500,97960987,957,957,957,957,0
|
|
20240305,155400,97960987,957,957,957,957,0
|
|
20240305,155300,97960987,957,957,957,957,0
|
|
20240305,155200,97960987,957,957,957,957,0
|
|
20240305,155100,97960987,957,957,957,957,0
|
|
20240305,155000,97960987,957,957,957,957,0
|
|
20240305,154900,97960987,957,957,957,957,0
|
|
20240305,154800,97960987,957,957,957,957,0
|
|
20240305,154700,97960987,957,957,957,957,0
|
|
20240305,154600,97960987,957,957,957,957,0
|
|
20240305,154500,97960987,957,957,957,957,0
|
|
20240305,154400,97960987,957,957,957,957,0
|
|
20240305,154300,97960987,957,957,957,957,0
|
|
20240305,154200,97960987,957,957,957,957,2696
|
|
20240305,154100,97960987,957,957,957,957,0
|
|
20240305,154000,97960987,957,957,957,957,0
|
|
20240305,153900,97960987,957,957,957,957,0
|
|
20240305,153800,97960987,957,957,957,957,0
|
|
20240305,153700,97960987,957,957,957,957,0
|
|
20240305,153600,97960987,957,957,957,957,0
|
|
20240305,153500,97960987,957,957,957,957,0
|
|
20240305,153400,97960987,957,957,957,957,0
|
|
20240305,153300,97960987,957,957,957,957,0
|
|
20240305,153200,97960987,957,957,957,957,0
|
|
20240305,153100,97960987,957,957,957,957,0
|
|
20240305,153000,97960987,957,957,957,957,2696
|
|
20240305,152900,95380915,951,951,951,951,0
|
|
20240305,152800,95380915,951,951,951,951,0
|
|
20240305,152700,95380915,951,951,951,951,0
|
|
20240305,152600,95380915,951,951,951,951,0
|
|
20240305,152500,95380915,951,951,951,951,0
|
|
20240305,152400,95380915,951,951,951,951,0
|
|
20240305,152300,95380915,951,951,951,951,0
|
|
20240305,152200,95380915,951,951,951,951,0
|
|
20240305,152100,95380915,951,951,951,951,0
|
|
20240305,152000,95380915,951,951,951,951,0
|
|
20240305,151900,95380915,951,956,956,951,2004
|
|
20240305,151800,93473670,956,957,957,956,117
|
|
20240305,151700,93361705,956,956,956,956,1
|
|
20240305,151600,93360749,956,956,956,956,1
|
|
20240305,151500,93359793,956,957,957,956,42
|
|
20240305,151400,93319600,957,957,957,957,0
|
|
20240305,151300,93319600,957,957,957,957,0
|
|
20240305,151200,93319600,957,957,957,957,0
|
|
20240305,151100,93319600,957,957,957,957,22
|
|
20240305,151000,93298546,956,956,956,956,0
|
|
20240305,150900,93298546,956,956,956,956,10
|
|
20240305,150800,93288986,956,956,956,956,0
|
|
20240305,150700,93288986,956,956,956,956,0
|
|
20240305,150600,93288986,956,956,956,956,1
|
|
20240305,150500,93288030,956,956,956,956,0
|
|
20240305,150400,93288030,956,956,956,956,0
|
|
20240305,150300,93288030,956,956,956,956,6
|
|
20240305,150200,93282294,956,956,956,956,0
|
|
20240305,150100,93282294,956,956,956,956,10
|
|
20240305,150000,93272734,956,956,956,956,54
|
|
20240305,145900,93221110,956,956,956,956,62
|
|
20240305,145800,93161838,956,956,956,956,1162
|
|
20240305,145700,92050966,956,956,956,956,0
|
|
20240305,145600,92050966,956,956,956,956,0
|
|
20240305,145500,92050966,956,956,956,956,0
|
|
20240305,145400,92050966,956,956,956,956,0
|
|
20240305,145300,92050966,956,956,956,956,0
|
|
20240305,145200,92050966,956,956,956,956,0
|
|
20240305,145100,92050966,956,956,956,956,0
|
|
20240305,145000,92050966,956,956,956,956,0
|
|
20240305,144900,92050966,956,956,956,956,0
|
|
20240305,144800,92050966,956,956,956,956,0
|
|
20240305,144700,92050966,956,956,956,956,1
|
|
20240305,144600,92050010,951,951,951,951,0
|
|
20240305,144500,92050010,951,951,951,951,0
|
|
20240305,144400,92050010,951,951,951,951,0
|
|
20240305,144300,92050010,951,951,951,951,0
|
|
20240305,144200,92050010,951,951,951,951,0
|
|
20240305,144100,92050010,951,951,951,951,0
|
|
20240305,144000,92050010,951,951,951,951,0
|
|
20240305,143900,92050010,951,951,951,951,0
|
|
20240305,143800,92050010,951,951,951,951,0
|
|
20240305,143700,92050010,951,951,951,951,0
|
|
20240305,143600,92050010,951,951,951,951,0
|
|
20240305,143500,92050010,951,951,951,951,0
|
|
20240305,143400,92050010,951,951,951,951,0
|
|
20240305,143300,92050010,951,951,951,951,0
|
|
20240305,143200,92050010,951,951,951,951,1750
|
|
20240305,143100,90385760,951,952,952,951,700
|
|
20240305,143000,89719946,952,952,952,952,0
|
|
20240305,142900,89719946,952,952,952,952,0
|
|
20240305,142800,89719946,952,952,952,952,0
|
|
20240305,142700,89719946,952,952,952,952,0
|
|
20240305,142600,89719946,952,952,952,952,0
|
|
20240305,142500,89719946,952,952,952,952,0
|
|
20240305,142400,89719946,952,952,952,952,0
|
|
20240305,142300,89719946,952,952,952,952,0
|
|
20240305,142200,89719946,952,952,952,952,0
|
|
20240305,142100,89719946,952,952,952,952,20
|
|
20240305,142000,89700906,951,951,951,951,0
|
|
20240305,141900,89700906,951,951,951,951,0
|
|
20240305,141800,89700906,951,951,951,951,0
|
|
20240305,141700,89700906,951,951,951,951,0
|
|
20240305,141600,89700906,951,951,951,951,0
|
|
20240305,141500,89700906,951,951,951,951,0
|
|
20240305,141400,89700906,951,951,951,951,0
|
|
20240305,141300,89700906,951,952,952,951,400
|
|
20240305,141200,89320440,952,952,952,952,123
|
|
20240305,141100,89203344,952,952,952,952,0
|
|
20240305,141000,89203344,952,952,952,952,0
|
|
20240305,140900,89203344,952,952,952,952,0
|
|
20240305,140800,89203344,952,952,952,952,0
|
|
20240305,140700,89203344,952,952,952,952,0
|
|
20240305,140600,89203344,952,952,952,952,0
|
|
20240305,140500,89203344,952,952,952,952,0
|
|
20240305,140400,89203344,952,952,952,952,0
|
|
20240305,140300,89203344,952,952,952,952,0
|
|
20240305,140200,89203344,952,952,952,952,0
|
|
20240305,140100,89203344,952,952,952,952,0
|
|
20240305,140000,89203344,952,952,952,952,0
|
|
20240305,135900,89203344,952,952,952,952,0
|
|
20240305,135800,89203344,952,952,952,952,0
|
|
20240305,135700,89203344,952,952,952,952,0
|
|
20240305,135600,89203344,952,952,952,952,0
|
|
20240305,135500,89203344,952,952,952,952,0
|
|
20240305,135400,89203344,952,952,952,952,0
|
|
20240305,135300,89203344,952,952,952,952,0
|
|
20240305,135200,89203344,952,952,952,952,0
|
|
20240305,135100,89203344,952,952,952,952,0
|
|
20240305,135000,89203344,952,952,952,952,0
|
|
20240305,134900,89203344,952,952,952,952,170
|
|
20240305,134800,89041504,951,951,951,951,0
|
|
20240305,134700,89041504,951,951,951,951,0
|
|
20240305,134600,89041504,951,951,951,951,0
|
|
20240305,134500,89041504,951,952,952,951,973
|
|
20240305,134400,88115960,957,956,957,956,10
|
|
20240305,134300,88106393,957,957,957,957,0
|
|
20240305,134200,88106393,957,957,957,957,0
|
|
20240305,134100,88106393,957,957,957,957,0
|
|
20240305,134000,88106393,957,957,957,957,0
|
|
20240305,133900,88106393,957,955,957,955,82
|
|
20240305,133800,88027967,956,956,956,956,0
|
|
20240305,133700,88027967,956,956,956,956,0
|
|
20240305,133600,88027967,956,956,956,956,0
|
|
20240305,133500,88027967,956,956,956,956,0
|
|
20240305,133400,88027967,956,956,956,956,461
|
|
20240305,133300,87587251,956,956,956,956,0
|
|
20240305,133200,87587251,956,956,956,956,1
|
|
20240305,133100,87586295,952,952,952,952,0
|
|
20240305,133000,87586295,952,952,952,952,0
|
|
20240305,132900,87586295,952,952,952,952,890
|
|
20240305,132800,86739015,951,951,951,951,0
|
|
20240305,132700,86739015,951,951,951,951,0
|
|
20240305,132600,86739015,951,951,951,951,0
|
|
20240305,132500,86739015,951,951,951,951,0
|
|
20240305,132400,86739015,951,951,951,951,0
|
|
20240305,132300,86739015,951,951,951,951,0
|
|
20240305,132200,86739015,951,951,951,951,0
|
|
20240305,132100,86739015,951,951,951,951,0
|
|
20240305,132000,86739015,951,955,955,951,17948
|
|
20240305,131900,69656826,955,955,955,955,2
|
|
20240305,131800,69654916,955,955,955,955,0
|
|
20240305,131700,69654916,955,955,955,955,557
|
|
20240305,131600,69122981,955,955,955,955,0
|
|
20240305,131500,69122981,955,955,955,955,0
|
|
20240305,131400,69122981,955,955,955,955,0
|
|
20240305,131300,69122981,955,955,955,955,0
|
|
20240305,131200,69122981,955,955,955,955,0
|
|
20240305,131100,69122981,955,955,955,955,0
|
|
20240305,131000,69122981,955,955,955,955,0
|
|
20240305,130900,69122981,955,955,955,955,0
|
|
20240305,130800,69122981,955,955,955,955,0
|
|
20240305,130700,69122981,955,955,955,955,0
|
|
20240305,130600,69122981,955,955,955,955,0
|
|
20240305,130500,69122981,955,955,955,955,0
|
|
20240305,130400,69122981,955,955,955,955,0
|
|
20240305,130300,69122981,955,955,955,955,0
|
|
20240305,130200,69122981,955,955,955,955,0
|
|
20240305,130100,69122981,955,955,955,955,0
|
|
20240305,130000,69122981,955,955,955,955,0
|
|
20240305,125900,69122981,955,955,955,955,0
|
|
20240305,125800,69122981,955,955,955,955,0
|
|
20240305,125700,69122981,955,955,955,955,0
|
|
20240305,125600,69122981,955,955,955,955,0
|
|
20240305,125500,69122981,955,955,955,955,0
|
|
20240305,125400,69122981,955,955,955,955,0
|
|
20240305,125300,69122981,955,955,955,955,1147
|
|
20240305,125200,68027596,955,955,955,955,0
|
|
20240305,125100,68027596,955,955,955,955,0
|
|
20240305,125000,68027596,955,955,955,955,0
|
|
20240305,124900,68027596,955,955,955,955,0
|
|
20240305,124800,68027596,955,955,955,955,0
|
|
20240305,124700,68027596,955,955,955,955,0
|
|
20240305,124600,68027596,955,955,955,955,0
|
|
20240305,124500,68027596,955,955,955,955,0
|
|
20240305,124400,68027596,955,955,955,955,0
|
|
20240305,124300,68027596,955,955,955,955,0
|
|
20240305,124200,68027596,955,955,955,955,0
|
|
20240305,124100,68027596,955,955,955,955,0
|
|
20240305,124000,68027596,955,955,955,955,0
|
|
20240305,123900,68027596,955,955,955,955,0
|
|
20240305,123800,68027596,955,955,955,955,0
|
|
20240305,123700,68027596,955,955,955,955,0
|
|
20240305,123600,68027596,955,955,955,955,0
|
|
20240305,123500,68027596,955,955,955,955,0
|
|
20240305,123400,68027596,955,955,955,955,0
|
|
20240305,123300,68027596,955,955,955,955,0
|
|
20240305,123200,68027596,955,955,955,955,0
|
|
20240305,123100,68027596,955,955,955,955,97
|
|
20240305,123000,67934961,955,955,955,955,70
|
|
20240305,122900,67868111,956,956,956,956,0
|
|
20240305,122800,67868111,956,956,956,956,0
|
|
20240305,122700,67868111,956,958,958,956,5149
|
|
20240305,122600,62942070,958,958,958,958,0
|
|
20240305,122500,62942070,958,958,958,958,0
|
|
20240305,122400,62942070,958,958,958,958,0
|
|
20240305,122300,62942070,958,958,958,958,0
|
|
20240305,122200,62942070,958,958,958,958,0
|
|
20240305,122100,62942070,958,958,958,958,0
|
|
20240305,122000,62942070,958,958,958,958,0
|
|
20240305,121900,62942070,958,958,958,958,0
|
|
20240305,121800,62942070,958,958,958,958,0
|
|
20240305,121700,62942070,958,958,958,958,0
|
|
20240305,121600,62942070,958,958,958,958,0
|
|
20240305,121500,62942070,958,958,958,958,2
|
|
20240305,121400,62940154,958,958,958,958,0
|
|
20240305,121300,62940154,958,958,958,958,0
|
|
20240305,121200,62940154,958,958,958,958,2
|
|
20240305,121100,62938238,957,958,958,957,1001
|
|
20240305,121000,61979281,957,957,957,957,0
|
|
20240305,120900,61979281,957,957,957,957,0
|
|
20240305,120800,61979281,957,957,957,957,0
|
|
20240305,120700,61979281,957,957,957,957,0
|
|
20240305,120600,61979281,957,957,957,957,0
|
|
20240305,120500,61979281,957,958,958,957,1940
|
|
20240305,120400,60120848,958,958,958,958,0
|
|
20240305,120300,60120848,958,958,958,958,4
|
|
20240305,120200,60117016,959,959,959,959,0
|
|
20240305,120100,60117016,959,959,959,959,0
|
|
20240305,120000,60117016,959,959,959,959,20
|
|
20240305,115900,60097836,959,959,959,959,0
|
|
20240305,115800,60097836,959,959,959,959,0
|
|
20240305,115700,60097836,959,959,959,959,0
|
|
20240305,115600,60097836,959,959,959,959,0
|
|
20240305,115500,60097836,959,959,959,959,0
|
|
20240305,115400,60097836,959,959,959,959,0
|
|
20240305,115300,60097836,959,959,959,959,0
|
|
20240305,115200,60097836,959,959,959,959,0
|
|
20240305,115100,60097836,959,959,959,959,0
|
|
20240305,115000,60097836,959,959,959,959,0
|
|
20240305,114900,60097836,959,959,959,959,200
|
|
20240305,114800,59906036,959,959,959,959,0
|
|
20240305,114700,59906036,959,959,959,959,0
|
|
20240305,114600,59906036,959,959,959,959,0
|
|
20240305,114500,59906036,959,959,959,959,0
|
|
20240305,114400,59906036,959,959,959,959,50
|
|
20240305,114300,59858086,959,959,959,959,0
|
|
20240305,114200,59858086,959,959,959,959,0
|
|
20240305,114100,59858086,959,959,959,959,5
|
|
20240305,114000,59853291,959,959,959,959,0
|
|
20240305,113900,59853291,959,959,959,959,1
|
|
20240305,113800,59852332,958,958,958,958,0
|
|
20240305,113700,59852332,958,958,958,958,0
|
|
20240305,113600,59852332,958,958,958,958,0
|
|
20240305,113500,59852332,958,958,958,958,10312
|
|
20240305,113400,49973436,958,958,958,958,0
|
|
20240305,113300,49973436,958,958,958,958,0
|
|
20240305,113200,49973436,958,958,958,958,14
|
|
20240305,113100,49960024,958,958,958,958,8
|
|
20240305,113000,49952360,958,958,958,958,395
|
|
20240305,112900,49573950,958,958,958,958,0
|
|
20240305,112800,49573950,958,958,958,958,0
|
|
20240305,112700,49573950,958,958,958,958,0
|
|
20240305,112600,49573950,958,958,958,958,0
|
|
20240305,112500,49573950,958,959,959,958,101
|
|
20240305,112400,49477092,958,958,958,958,0
|
|
20240305,112300,49477092,958,958,958,958,0
|
|
20240305,112200,49477092,958,958,958,958,0
|
|
20240305,112100,49477092,958,958,958,958,0
|
|
20240305,112000,49477092,958,958,958,958,0
|
|
20240305,111900,49477092,958,958,958,958,0
|
|
20240305,111800,49477092,958,958,958,958,0
|
|
20240305,111700,49477092,958,958,958,958,101
|
|
20240305,111600,49380334,959,959,959,959,0
|
|
20240305,111500,49380334,959,959,959,959,10
|
|
20240305,111400,49370744,959,959,959,959,0
|
|
20240305,111300,49370744,959,959,959,959,0
|
|
20240305,111200,49370744,959,959,959,959,0
|
|
20240305,111100,49370744,959,959,959,959,0
|
|
20240305,111000,49370744,959,959,959,959,0
|
|
20240305,110900,49370744,959,959,959,959,0
|
|
20240305,110800,49370744,959,959,959,959,0
|
|
20240305,110700,49370744,959,959,959,959,0
|
|
20240305,110600,49370744,959,959,959,959,0
|
|
20240305,110500,49370744,959,959,959,959,0
|
|
20240305,110400,49370744,959,959,959,959,0
|
|
20240305,110300,49370744,959,959,959,959,0
|
|
20240305,110200,49370744,959,959,959,959,0
|
|
20240305,110100,49370744,959,959,959,959,64
|
|
20240305,110000,49309368,959,959,959,959,0
|
|
20240305,105900,49309368,959,959,959,959,237
|
|
20240305,105800,49082085,959,959,959,959,0
|
|
20240305,105700,49082085,959,959,959,959,0
|
|
20240305,105600,49082085,959,959,959,959,0
|
|
20240305,105500,49082085,959,959,959,959,0
|
|
20240305,105400,49082085,959,959,959,959,80
|
|
20240305,105300,49005365,959,959,959,959,0
|
|
20240305,105200,49005365,959,959,959,959,0
|
|
20240305,105100,49005365,959,959,959,959,0
|
|
20240305,105000,49005365,959,959,959,959,0
|
|
20240305,104900,49005365,959,959,959,959,20
|
|
20240305,104800,48986185,959,959,959,959,46
|
|
20240305,104700,48942071,958,958,958,958,903
|
|
20240305,104600,48076997,958,958,958,958,179
|
|
20240305,104500,47905515,958,958,958,958,335
|
|
20240305,104400,47584585,958,958,958,958,6891
|
|
20240305,104300,40983007,958,958,958,958,0
|
|
20240305,104200,40983007,958,958,958,958,0
|
|
20240305,104100,40983007,958,958,958,958,0
|
|
20240305,104000,40983007,958,958,958,958,0
|
|
20240305,103900,40983007,958,958,958,958,0
|
|
20240305,103800,40983007,958,958,958,958,0
|
|
20240305,103700,40983007,958,958,958,958,0
|
|
20240305,103600,40983007,958,962,962,958,7893
|
|
20240305,103500,33410185,963,964,964,963,26
|
|
20240305,103400,33385132,964,964,964,964,0
|
|
20240305,103300,33385132,964,964,964,964,0
|
|
20240305,103200,33385132,964,964,964,964,0
|
|
20240305,103100,33385132,964,964,964,964,0
|
|
20240305,103000,33385132,964,966,966,964,10
|
|
20240305,102900,33375487,966,966,966,966,0
|
|
20240305,102800,33375487,966,966,966,966,2
|
|
20240305,102700,33373555,967,967,967,967,41
|
|
20240305,102600,33333908,967,968,968,967,29
|
|
20240305,102500,33305848,968,968,968,968,2
|
|
20240305,102400,33303912,968,968,968,968,30
|
|
20240305,102300,33274872,968,969,969,968,51
|
|
20240305,102200,33225454,970,970,970,970,0
|
|
20240305,102100,33225454,970,970,970,970,1
|
|
20240305,102000,33224484,970,970,970,970,0
|
|
20240305,101900,33224484,970,970,970,970,0
|
|
20240305,101800,33224484,970,970,970,970,0
|
|
20240305,101700,33224484,970,970,970,970,0
|
|
20240305,101600,33224484,970,970,970,970,0
|
|
20240305,101500,33224484,970,970,970,970,0
|
|
20240305,101400,33224484,970,970,970,970,0
|
|
20240305,101300,33224484,970,970,970,970,0
|
|
20240305,101200,33224484,970,963,970,963,4015
|
|
20240305,101100,29331263,961,961,961,961,11
|
|
20240305,101000,29320692,963,963,963,963,0
|
|
20240305,100900,29320692,963,963,963,963,0
|
|
20240305,100800,29320692,963,963,963,963,16
|
|
20240305,100700,29305284,960,960,960,960,0
|
|
20240305,100600,29305284,960,960,960,960,0
|
|
20240305,100500,29305284,960,960,960,960,1000
|
|
20240305,100400,28345284,960,961,961,960,3280
|
|
20240305,100300,25196464,964,964,964,964,0
|
|
20240305,100200,25196464,964,964,964,964,0
|
|
20240305,100100,25196464,964,964,964,964,1
|
|
20240305,100000,25195500,960,960,960,960,2090
|
|
20240305,095900,23189100,960,960,960,960,1
|
|
20240305,095800,23188140,960,962,962,959,6976
|
|
20240305,095700,16490230,962,962,962,962,0
|
|
20240305,095600,16490230,962,962,962,962,982
|
|
20240305,095500,15545546,962,965,965,962,5483
|
|
20240305,095400,10265856,966,966,966,966,10
|
|
20240305,095300,10256196,966,966,966,966,10
|
|
20240305,095200,10246536,968,966,968,966,1000
|
|
20240305,095100,9280402,966,966,966,966,10
|
|
20240305,095000,9270742,966,966,966,966,268
|
|
20240305,094900,9011854,966,966,966,966,1
|
|
20240305,094800,9010888,966,966,966,966,0
|
|
20240305,094700,9010888,966,966,966,966,2
|
|
20240305,094600,9008956,966,966,966,966,0
|
|
20240305,094500,9008956,966,966,966,966,0
|
|
20240305,094400,9008956,966,966,966,966,10
|
|
20240305,094300,8999296,966,966,966,966,500
|
|
20240305,094200,8516296,965,965,965,965,0
|
|
20240305,094100,8516296,965,966,967,965,546
|
|
20240305,094000,7988884,966,966,966,966,1522
|
|
20240305,093900,6518632,966,966,966,966,0
|
|
20240305,093800,6518632,966,966,966,966,0
|
|
20240305,093700,6518632,966,966,966,966,0
|
|
20240305,093600,6518632,966,966,966,966,0
|
|
20240305,093500,6518632,966,966,966,966,0
|
|
20240305,093400,6518632,966,966,966,966,0
|
|
20240305,093300,6518632,966,966,966,966,22
|
|
20240305,093200,6497380,967,967,967,967,44
|
|
20240305,093100,6454832,967,967,967,967,0
|
|
20240305,093000,6454832,967,967,967,967,0
|
|
20240305,092900,6454832,967,967,967,967,110
|
|
20240305,092800,6348462,967,967,967,967,0
|
|
20240305,092700,6348462,967,967,967,967,11
|
|
20240305,092600,6337825,967,967,967,967,0
|
|
20240305,092500,6337825,967,967,967,967,340
|
|
20240305,092400,6009045,965,965,965,965,0
|
|
20240305,092300,6009045,965,965,965,965,0
|
|
20240305,092200,6009045,965,965,965,965,0
|
|
20240305,092100,6009045,965,965,965,965,0
|
|
20240305,092000,6009045,965,965,965,965,0
|
|
20240305,091900,6009045,965,965,965,965,0
|
|
20240305,091800,6009045,965,965,965,965,0
|
|
20240305,091700,6009045,965,965,965,965,484
|
|
20240305,091600,5541985,966,966,966,966,0
|
|
20240305,091500,5541985,966,966,966,966,295
|
|
20240305,091400,5257015,966,966,966,966,80
|
|
20240305,091300,5179735,966,966,966,966,0
|
|
20240305,091200,5179735,966,965,966,965,866
|
|
20240305,091100,4344023,965,965,965,965,156
|
|
20240305,091000,4193483,966,967,967,966,1231
|
|
20240305,090900,3003606,967,967,967,967,97
|
|
20240305,090800,2909807,968,968,968,968,0
|
|
20240305,090700,2909807,968,968,968,968,0
|
|
20240305,090600,2909807,968,968,968,968,0
|
|
20240305,090500,2909807,968,968,968,968,91
|
|
20240305,090400,2821719,968,968,968,968,0
|
|
20240305,090300,2821719,968,968,968,968,588
|
|
20240305,090200,2252535,968,970,970,968,2007
|
|
20240305,090100,305859,970,970,970,970,6
|
|
20240305,090000,300039,971,971,971,971,309
|