703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,204000,69922601,893,893,893,893,1362
|
|
20240325,203900,69922601,893,893,893,893,0
|
|
20240325,203800,69922601,893,893,893,893,0
|
|
20240325,203700,69922601,893,893,893,893,0
|
|
20240325,203600,69922601,893,893,893,893,0
|
|
20240325,203500,69922601,893,893,893,893,0
|
|
20240325,203400,69922601,893,893,893,893,0
|
|
20240325,203300,69922601,893,893,893,893,0
|
|
20240325,203200,69922601,893,893,893,893,0
|
|
20240325,203100,69922601,893,893,893,893,0
|
|
20240325,203000,69922601,893,893,893,893,0
|
|
20240325,202900,69922601,893,893,893,893,0
|
|
20240325,202800,69922601,893,893,893,893,0
|
|
20240325,202700,69922601,893,893,893,893,0
|
|
20240325,202600,69922601,893,893,893,893,0
|
|
20240325,202500,69922601,893,893,893,893,0
|
|
20240325,202400,69922601,893,893,893,893,0
|
|
20240325,202300,69922601,893,893,893,893,0
|
|
20240325,202200,69922601,893,893,893,893,0
|
|
20240325,202100,69922601,893,893,893,893,0
|
|
20240325,202000,69922601,893,893,893,893,0
|
|
20240325,201900,69922601,893,893,893,893,0
|
|
20240325,201800,69922601,893,893,893,893,0
|
|
20240325,201700,69922601,893,893,893,893,0
|
|
20240325,201600,69922601,893,893,893,893,0
|
|
20240325,201500,69922601,893,893,893,893,0
|
|
20240325,201400,69922601,893,893,893,893,0
|
|
20240325,201300,69922601,893,893,893,893,0
|
|
20240325,201200,69922601,893,893,893,893,0
|
|
20240325,201100,69922601,893,893,893,893,0
|
|
20240325,201000,69922601,893,893,893,893,1362
|
|
20240325,200900,69922601,893,893,893,893,0
|
|
20240325,200800,69922601,893,893,893,893,0
|
|
20240325,200700,69922601,893,893,893,893,0
|
|
20240325,200600,69922601,893,893,893,893,0
|
|
20240325,200500,69922601,893,893,893,893,0
|
|
20240325,200400,69922601,893,893,893,893,0
|
|
20240325,200300,69922601,893,893,893,893,0
|
|
20240325,200200,69922601,893,893,893,893,0
|
|
20240325,200100,69922601,893,893,893,893,0
|
|
20240325,200000,69922601,893,893,893,893,0
|
|
20240325,195900,69922601,893,893,893,893,0
|
|
20240325,195800,69922601,893,893,893,893,0
|
|
20240325,195700,69922601,893,893,893,893,0
|
|
20240325,195600,69922601,893,893,893,893,0
|
|
20240325,195500,69922601,893,893,893,893,0
|
|
20240325,195400,69922601,893,893,893,893,0
|
|
20240325,195300,69922601,893,893,893,893,0
|
|
20240325,195200,69922601,893,893,893,893,0
|
|
20240325,195100,69922601,893,893,893,893,0
|
|
20240325,195000,69922601,893,893,893,893,0
|
|
20240325,194900,69922601,893,893,893,893,0
|
|
20240325,194800,69922601,893,893,893,893,0
|
|
20240325,194700,69922601,893,893,893,893,0
|
|
20240325,194600,69922601,893,893,893,893,0
|
|
20240325,194500,69922601,893,893,893,893,0
|
|
20240325,194400,69922601,893,893,893,893,0
|
|
20240325,194300,69922601,893,893,893,893,0
|
|
20240325,194200,69922601,893,893,893,893,0
|
|
20240325,194100,69922601,893,893,893,893,0
|
|
20240325,194000,69922601,893,893,893,893,1362
|
|
20240325,193900,69922601,893,893,893,893,0
|
|
20240325,193800,69922601,893,893,893,893,0
|
|
20240325,193700,69922601,893,893,893,893,0
|
|
20240325,193600,69922601,893,893,893,893,0
|
|
20240325,193500,69922601,893,893,893,893,0
|
|
20240325,193400,69922601,893,893,893,893,0
|
|
20240325,193300,69922601,893,893,893,893,0
|
|
20240325,193200,69922601,893,893,893,893,0
|
|
20240325,193100,69922601,893,893,893,893,0
|
|
20240325,193000,69922601,893,893,893,893,0
|
|
20240325,192900,69922601,893,893,893,893,0
|
|
20240325,192800,69922601,893,893,893,893,0
|
|
20240325,192700,69922601,893,893,893,893,0
|
|
20240325,192600,69922601,893,893,893,893,0
|
|
20240325,192500,69922601,893,893,893,893,0
|
|
20240325,192400,69922601,893,893,893,893,0
|
|
20240325,192300,69922601,893,893,893,893,0
|
|
20240325,192200,69922601,893,893,893,893,0
|
|
20240325,192100,69922601,893,893,893,893,0
|
|
20240325,192000,69922601,893,893,893,893,0
|
|
20240325,191900,69922601,893,893,893,893,0
|
|
20240325,191800,69922601,893,893,893,893,0
|
|
20240325,191700,69922601,893,893,893,893,0
|
|
20240325,191600,69922601,893,893,893,893,0
|
|
20240325,191500,69922601,893,893,893,893,0
|
|
20240325,191400,69922601,893,893,893,893,0
|
|
20240325,191300,69922601,893,893,893,893,0
|
|
20240325,191200,69922601,893,893,893,893,0
|
|
20240325,191100,69922601,893,893,893,893,0
|
|
20240325,191000,69922601,893,893,893,893,1362
|
|
20240325,190900,69922601,893,893,893,893,0
|
|
20240325,190800,69922601,893,893,893,893,0
|
|
20240325,190700,69922601,893,893,893,893,0
|
|
20240325,190600,69922601,893,893,893,893,0
|
|
20240325,190500,69922601,893,893,893,893,0
|
|
20240325,190400,69922601,893,893,893,893,0
|
|
20240325,190300,69922601,893,893,893,893,0
|
|
20240325,190200,69922601,893,893,893,893,0
|
|
20240325,190100,69922601,893,893,893,893,0
|
|
20240325,190000,69922601,893,893,893,893,0
|
|
20240325,185900,69922601,893,893,893,893,0
|
|
20240325,185800,69922601,893,893,893,893,0
|
|
20240325,185700,69922601,893,893,893,893,0
|
|
20240325,185600,69922601,893,893,893,893,0
|
|
20240325,185500,69922601,893,893,893,893,0
|
|
20240325,185400,69922601,893,893,893,893,0
|
|
20240325,185300,69922601,893,893,893,893,0
|
|
20240325,185200,69922601,893,893,893,893,0
|
|
20240325,185100,69922601,893,893,893,893,0
|
|
20240325,185000,69922601,893,893,893,893,0
|
|
20240325,184900,69922601,893,893,893,893,0
|
|
20240325,184800,69922601,893,893,893,893,0
|
|
20240325,184700,69922601,893,893,893,893,0
|
|
20240325,184600,69922601,893,893,893,893,0
|
|
20240325,184500,69922601,893,893,893,893,0
|
|
20240325,184400,69922601,893,893,893,893,0
|
|
20240325,184300,69922601,893,893,893,893,0
|
|
20240325,184200,69922601,893,893,893,893,0
|
|
20240325,184100,69922601,893,893,893,893,0
|
|
20240325,184000,69922601,893,893,893,893,1362
|
|
20240325,183900,69922601,893,893,893,893,0
|
|
20240325,183800,69922601,893,893,893,893,0
|
|
20240325,183700,69922601,893,893,893,893,0
|
|
20240325,183600,69922601,893,893,893,893,0
|
|
20240325,183500,69922601,893,893,893,893,0
|
|
20240325,183400,69922601,893,893,893,893,0
|
|
20240325,183300,69922601,893,893,893,893,0
|
|
20240325,183200,69922601,893,893,893,893,0
|
|
20240325,183100,69922601,893,893,893,893,0
|
|
20240325,183000,69922601,893,893,893,893,0
|
|
20240325,182900,69922601,893,893,893,893,0
|
|
20240325,182800,69922601,893,893,893,893,0
|
|
20240325,182700,69922601,893,893,893,893,0
|
|
20240325,182600,69922601,893,893,893,893,0
|
|
20240325,182500,69922601,893,893,893,893,0
|
|
20240325,182400,69922601,893,893,893,893,0
|
|
20240325,182300,69922601,893,893,893,893,0
|
|
20240325,182200,69922601,893,893,893,893,0
|
|
20240325,182100,69922601,893,893,893,893,0
|
|
20240325,182000,69922601,893,893,893,893,0
|
|
20240325,181900,69922601,893,893,893,893,0
|
|
20240325,181800,69922601,893,893,893,893,0
|
|
20240325,181700,69922601,893,893,893,893,0
|
|
20240325,181600,69922601,893,893,893,893,0
|
|
20240325,181500,69922601,893,893,893,893,0
|
|
20240325,181400,69922601,893,893,893,893,0
|
|
20240325,181300,69922601,893,893,893,893,0
|
|
20240325,181200,69922601,893,893,893,893,0
|
|
20240325,181100,69922601,893,893,893,893,0
|
|
20240325,181000,69922601,893,893,893,893,1362
|
|
20240325,180900,69922601,893,893,893,893,0
|
|
20240325,180800,69922601,893,893,893,893,0
|
|
20240325,180700,69922601,893,893,893,893,0
|
|
20240325,180600,69922601,893,893,893,893,0
|
|
20240325,180500,69922601,893,893,893,893,0
|
|
20240325,180400,69922601,893,893,893,893,0
|
|
20240325,180300,69922601,893,893,893,893,0
|
|
20240325,180200,69922601,893,893,893,893,0
|
|
20240325,180100,69922601,893,893,893,893,0
|
|
20240325,180000,69922601,893,893,893,893,0
|
|
20240325,175900,69922601,893,893,893,893,0
|
|
20240325,175800,69922601,893,893,893,893,0
|
|
20240325,175700,69922601,893,893,893,893,0
|
|
20240325,175600,69922601,893,893,893,893,0
|
|
20240325,175500,69922601,893,893,893,893,0
|
|
20240325,175400,69922601,893,893,893,893,0
|
|
20240325,175300,69922601,893,893,893,893,0
|
|
20240325,175200,69922601,893,893,893,893,0
|
|
20240325,175100,69922601,893,893,893,893,0
|
|
20240325,175000,69922601,893,893,893,893,0
|
|
20240325,174900,69922601,893,893,893,893,0
|
|
20240325,174800,69922601,893,893,893,893,0
|
|
20240325,174700,69922601,893,893,893,893,0
|
|
20240325,174600,69922601,893,893,893,893,0
|
|
20240325,174500,69922601,893,893,893,893,0
|
|
20240325,174400,69922601,893,893,893,893,0
|
|
20240325,174300,69922601,893,893,893,893,0
|
|
20240325,174200,69922601,893,893,893,893,0
|
|
20240325,174100,69922601,893,893,893,893,0
|
|
20240325,174000,69922601,893,893,893,893,1362
|
|
20240325,173900,69922601,893,893,893,893,0
|
|
20240325,173800,69922601,893,893,893,893,0
|
|
20240325,173700,69922601,893,893,893,893,0
|
|
20240325,173600,69922601,893,893,893,893,0
|
|
20240325,173500,69922601,893,893,893,893,0
|
|
20240325,173400,69922601,893,893,893,893,0
|
|
20240325,173300,69922601,893,893,893,893,0
|
|
20240325,173200,69922601,893,893,893,893,0
|
|
20240325,173100,69922601,893,893,893,893,0
|
|
20240325,173000,69922601,893,893,893,893,0
|
|
20240325,172900,69922601,893,893,893,893,0
|
|
20240325,172800,69922601,893,893,893,893,0
|
|
20240325,172700,69922601,893,893,893,893,0
|
|
20240325,172600,69922601,893,893,893,893,0
|
|
20240325,172500,69922601,893,893,893,893,0
|
|
20240325,172400,69922601,893,893,893,893,0
|
|
20240325,172300,69922601,893,893,893,893,0
|
|
20240325,172200,69922601,893,893,893,893,0
|
|
20240325,172100,69922601,893,893,893,893,0
|
|
20240325,172000,69922601,893,893,893,893,0
|
|
20240325,171900,69922601,893,893,893,893,0
|
|
20240325,171800,69922601,893,893,893,893,0
|
|
20240325,171700,69922601,893,893,893,893,0
|
|
20240325,171600,69922601,893,893,893,893,0
|
|
20240325,171500,69922601,893,893,893,893,0
|
|
20240325,171400,69922601,893,893,893,893,0
|
|
20240325,171300,69922601,893,893,893,893,0
|
|
20240325,171200,69922601,893,893,893,893,0
|
|
20240325,171100,69922601,893,893,893,893,0
|
|
20240325,171000,69922601,893,893,893,893,1362
|
|
20240325,170900,69922601,893,893,893,893,0
|
|
20240325,170800,69922601,893,893,893,893,0
|
|
20240325,170700,69922601,893,893,893,893,0
|
|
20240325,170600,69922601,893,893,893,893,0
|
|
20240325,170500,69922601,893,893,893,893,0
|
|
20240325,170400,69922601,893,893,893,893,0
|
|
20240325,170300,69922601,893,893,893,893,0
|
|
20240325,170200,69922601,893,893,893,893,0
|
|
20240325,170100,69922601,893,893,893,893,0
|
|
20240325,170000,69922601,893,893,893,893,0
|
|
20240325,165900,69922601,893,893,893,893,0
|
|
20240325,165800,69922601,893,893,893,893,0
|
|
20240325,165700,69922601,893,893,893,893,0
|
|
20240325,165600,69922601,893,893,893,893,0
|
|
20240325,165500,69922601,893,893,893,893,0
|
|
20240325,165400,69922601,893,893,893,893,0
|
|
20240325,165300,69922601,893,893,893,893,0
|
|
20240325,165200,69922601,893,893,893,893,0
|
|
20240325,165100,69922601,893,893,893,893,0
|
|
20240325,165000,69922601,893,893,893,893,0
|
|
20240325,164900,69922601,893,893,893,893,0
|
|
20240325,164800,69922601,893,893,893,893,0
|
|
20240325,164700,69922601,893,893,893,893,0
|
|
20240325,164600,69922601,893,893,893,893,0
|
|
20240325,164500,69922601,893,893,893,893,0
|
|
20240325,164400,69922601,893,893,893,893,0
|
|
20240325,164300,69922601,893,893,893,893,0
|
|
20240325,164200,69922601,893,893,893,893,0
|
|
20240325,164100,69922601,893,893,893,893,0
|
|
20240325,164000,69922601,893,893,893,893,1362
|
|
20240325,163900,69922601,893,893,893,893,0
|
|
20240325,163800,69922601,893,893,893,893,0
|
|
20240325,163700,69922601,893,893,893,893,0
|
|
20240325,163600,69922601,893,893,893,893,0
|
|
20240325,163500,69922601,893,893,893,893,0
|
|
20240325,163400,69922601,893,893,893,893,0
|
|
20240325,163300,69922601,893,893,893,893,0
|
|
20240325,163200,69922601,893,893,893,893,0
|
|
20240325,163100,69922601,893,893,893,893,0
|
|
20240325,163000,69922601,893,893,893,893,0
|
|
20240325,162900,69922601,893,893,893,893,0
|
|
20240325,162800,69922601,893,893,893,893,0
|
|
20240325,162700,69922601,893,893,893,893,0
|
|
20240325,162600,69922601,893,893,893,893,0
|
|
20240325,162500,69922601,893,893,893,893,0
|
|
20240325,162400,69922601,893,893,893,893,0
|
|
20240325,162300,69922601,893,893,893,893,0
|
|
20240325,162200,69922601,893,893,893,893,0
|
|
20240325,162100,69922601,893,893,893,893,0
|
|
20240325,162000,69922601,893,893,893,893,0
|
|
20240325,161900,69922601,893,893,893,893,0
|
|
20240325,161800,69922601,893,893,893,893,0
|
|
20240325,161700,69922601,893,893,893,893,0
|
|
20240325,161600,69922601,893,893,893,893,0
|
|
20240325,161500,69922601,893,893,893,893,0
|
|
20240325,161400,69922601,893,893,893,893,0
|
|
20240325,161300,69922601,893,893,893,893,0
|
|
20240325,161200,69922601,893,893,893,893,0
|
|
20240325,161100,69922601,893,893,893,893,0
|
|
20240325,161000,69922601,893,893,893,893,1362
|
|
20240325,160900,69922601,893,893,893,893,0
|
|
20240325,160800,69922601,893,893,893,893,0
|
|
20240325,160700,69922601,893,893,893,893,0
|
|
20240325,160600,69922601,893,893,893,893,0
|
|
20240325,160500,69922601,893,893,893,893,0
|
|
20240325,160400,69922601,893,893,893,893,0
|
|
20240325,160300,69922601,893,893,893,893,0
|
|
20240325,160200,69922601,893,893,893,893,0
|
|
20240325,160100,69922601,893,893,893,893,0
|
|
20240325,160000,69922601,893,893,893,893,0
|
|
20240325,155900,69922601,893,893,893,893,0
|
|
20240325,155800,69922601,893,893,893,893,0
|
|
20240325,155700,69922601,893,893,893,893,0
|
|
20240325,155600,69922601,893,893,893,893,0
|
|
20240325,155500,69922601,893,893,893,893,0
|
|
20240325,155400,69922601,893,893,893,893,0
|
|
20240325,155300,69922601,893,893,893,893,0
|
|
20240325,155200,69922601,893,893,893,893,0
|
|
20240325,155100,69922601,893,893,893,893,0
|
|
20240325,155000,69922601,893,893,893,893,0
|
|
20240325,154900,69922601,893,893,893,893,0
|
|
20240325,154800,69922601,893,893,893,893,0
|
|
20240325,154700,69922601,893,893,893,893,0
|
|
20240325,154600,69922601,893,893,893,893,0
|
|
20240325,154500,69922601,893,893,893,893,0
|
|
20240325,154400,69922601,893,893,893,893,0
|
|
20240325,154300,69922601,893,893,893,893,0
|
|
20240325,154200,69922601,893,893,893,893,0
|
|
20240325,154100,69922601,893,893,893,893,0
|
|
20240325,154000,69922601,893,893,893,893,1362
|
|
20240325,153900,69922601,893,893,893,893,0
|
|
20240325,153800,69922601,893,893,893,893,0
|
|
20240325,153700,69922601,893,893,893,893,0
|
|
20240325,153600,69922601,893,893,893,893,0
|
|
20240325,153500,69922601,893,893,893,893,0
|
|
20240325,153400,69922601,893,893,893,893,0
|
|
20240325,153300,69922601,893,893,893,893,0
|
|
20240325,153200,69922601,893,893,893,893,0
|
|
20240325,153100,69922601,893,893,893,893,0
|
|
20240325,153000,69922601,893,893,893,893,1362
|
|
20240325,152900,68706335,893,893,893,893,0
|
|
20240325,152800,68706335,893,893,893,893,0
|
|
20240325,152700,68706335,893,893,893,893,0
|
|
20240325,152600,68706335,893,893,893,893,0
|
|
20240325,152500,68706335,893,893,893,893,0
|
|
20240325,152400,68706335,893,893,893,893,0
|
|
20240325,152300,68706335,893,893,893,893,0
|
|
20240325,152200,68706335,893,893,893,893,0
|
|
20240325,152100,68706335,893,893,893,893,0
|
|
20240325,152000,68706335,893,893,893,893,0
|
|
20240325,151900,68706335,893,893,893,893,0
|
|
20240325,151800,68706335,893,893,893,893,238
|
|
20240325,151700,68493801,893,893,893,893,11
|
|
20240325,151600,68483978,892,892,892,892,26
|
|
20240325,151500,68460786,892,892,892,892,0
|
|
20240325,151400,68460786,892,894,894,892,2804
|
|
20240325,151300,65956843,893,893,893,893,0
|
|
20240325,151200,65956843,893,893,893,893,0
|
|
20240325,151100,65956843,893,893,893,893,1
|
|
20240325,151000,65955950,892,892,892,892,0
|
|
20240325,150900,65955950,892,895,895,892,10000
|
|
20240325,150800,57024645,899,899,899,899,96
|
|
20240325,150700,56938341,895,895,895,895,0
|
|
20240325,150600,56938341,895,895,895,895,0
|
|
20240325,150500,56938341,895,895,895,895,7
|
|
20240325,150400,56932076,895,895,895,895,0
|
|
20240325,150300,56932076,895,895,895,895,0
|
|
20240325,150200,56932076,895,896,896,895,1160
|
|
20240325,150100,55893809,896,897,897,896,5800
|
|
20240325,150000,50697003,897,897,897,897,110
|
|
20240325,145900,50598333,899,899,899,899,0
|
|
20240325,145800,50598333,899,899,899,899,0
|
|
20240325,145700,50598333,899,899,899,899,0
|
|
20240325,145600,50598333,899,899,899,899,0
|
|
20240325,145500,50598333,899,899,899,899,0
|
|
20240325,145400,50598333,899,899,899,899,0
|
|
20240325,145300,50598333,899,899,899,899,0
|
|
20240325,145200,50598333,899,899,899,899,0
|
|
20240325,145100,50598333,899,899,899,899,0
|
|
20240325,145000,50598333,899,899,899,899,2
|
|
20240325,144900,50596535,897,897,897,897,0
|
|
20240325,144800,50596535,897,897,897,897,0
|
|
20240325,144700,50596535,897,897,897,897,0
|
|
20240325,144600,50596535,897,897,897,897,1
|
|
20240325,144500,50595638,898,898,898,898,189
|
|
20240325,144400,50425916,898,898,898,898,0
|
|
20240325,144300,50425916,898,898,898,898,0
|
|
20240325,144200,50425916,898,898,898,898,0
|
|
20240325,144100,50425916,898,898,898,898,130
|
|
20240325,144000,50309176,898,898,898,898,12
|
|
20240325,143900,50298400,899,899,899,899,0
|
|
20240325,143800,50298400,899,899,899,899,0
|
|
20240325,143700,50298400,899,899,899,899,0
|
|
20240325,143600,50298400,899,899,899,899,0
|
|
20240325,143500,50298400,899,899,899,899,371
|
|
20240325,143400,49964871,898,898,898,898,0
|
|
20240325,143300,49964871,898,898,898,898,29
|
|
20240325,143200,49938829,897,897,897,897,650
|
|
20240325,143100,49355779,899,899,899,899,5
|
|
20240325,143000,49351284,900,900,900,900,0
|
|
20240325,142900,49351284,900,900,900,900,0
|
|
20240325,142800,49351284,900,900,900,900,0
|
|
20240325,142700,49351284,900,900,900,900,0
|
|
20240325,142600,49351284,900,900,900,900,0
|
|
20240325,142500,49351284,900,900,900,900,0
|
|
20240325,142400,49351284,900,900,900,900,0
|
|
20240325,142300,49351284,900,900,900,900,0
|
|
20240325,142200,49351284,900,900,900,900,0
|
|
20240325,142100,49351284,900,900,900,900,0
|
|
20240325,142000,49351284,900,900,900,900,0
|
|
20240325,141900,49351284,900,900,900,900,0
|
|
20240325,141800,49351284,900,900,900,900,0
|
|
20240325,141700,49351284,900,900,900,900,0
|
|
20240325,141600,49351284,900,900,900,900,0
|
|
20240325,141500,49351284,900,900,900,900,10
|
|
20240325,141400,49342284,900,900,900,900,0
|
|
20240325,141300,49342284,900,900,900,900,0
|
|
20240325,141200,49342284,900,900,900,900,0
|
|
20240325,141100,49342284,900,900,900,900,0
|
|
20240325,141000,49342284,900,900,900,900,0
|
|
20240325,140900,49342284,900,900,900,900,0
|
|
20240325,140800,49342284,900,900,900,900,0
|
|
20240325,140700,49342284,900,900,900,900,0
|
|
20240325,140600,49342284,900,900,900,900,0
|
|
20240325,140500,49342284,900,900,900,900,0
|
|
20240325,140400,49342284,900,900,900,900,0
|
|
20240325,140300,49342284,900,900,900,900,0
|
|
20240325,140200,49342284,900,900,900,900,0
|
|
20240325,140100,49342284,900,900,900,900,371
|
|
20240325,140000,49008384,897,897,897,897,0
|
|
20240325,135900,49008384,897,897,897,897,0
|
|
20240325,135800,49008384,897,897,897,897,0
|
|
20240325,135700,49008384,897,897,897,897,0
|
|
20240325,135600,49008384,897,897,897,897,0
|
|
20240325,135500,49008384,897,897,897,897,0
|
|
20240325,135400,49008384,897,897,897,897,0
|
|
20240325,135300,49008384,897,897,897,897,0
|
|
20240325,135200,49008384,897,897,897,897,0
|
|
20240325,135100,49008384,897,897,897,897,0
|
|
20240325,135000,49008384,897,897,897,897,0
|
|
20240325,134900,49008384,897,897,897,897,0
|
|
20240325,134800,49008384,897,897,897,897,0
|
|
20240325,134700,49008384,897,897,897,897,0
|
|
20240325,134600,49008384,897,897,897,897,0
|
|
20240325,134500,49008384,897,897,897,897,30
|
|
20240325,134400,48981474,896,896,896,896,0
|
|
20240325,134300,48981474,896,896,896,896,0
|
|
20240325,134200,48981474,896,896,896,896,0
|
|
20240325,134100,48981474,896,896,896,896,0
|
|
20240325,134000,48981474,896,896,896,896,0
|
|
20240325,133900,48981474,896,896,896,896,0
|
|
20240325,133800,48981474,896,896,896,896,0
|
|
20240325,133700,48981474,896,896,896,896,0
|
|
20240325,133600,48981474,896,896,896,896,0
|
|
20240325,133500,48981474,896,896,896,896,4200
|
|
20240325,133400,45218274,900,900,900,900,0
|
|
20240325,133300,45218274,900,900,900,900,0
|
|
20240325,133200,45218274,900,900,900,900,0
|
|
20240325,133100,45218274,900,900,900,900,0
|
|
20240325,133000,45218274,900,900,900,900,0
|
|
20240325,132900,45218274,900,896,900,896,3493
|
|
20240325,132800,42088174,896,896,896,896,0
|
|
20240325,132700,42088174,896,896,896,896,0
|
|
20240325,132600,42088174,896,896,896,896,0
|
|
20240325,132500,42088174,896,896,896,896,100
|
|
20240325,132400,41998574,896,896,896,896,120
|
|
20240325,132300,41891054,896,896,896,896,0
|
|
20240325,132200,41891054,896,899,899,896,10000
|
|
20240325,132100,32926961,899,899,899,899,0
|
|
20240325,132000,32926961,899,899,899,899,6000
|
|
20240325,131900,27532961,899,899,899,899,1000
|
|
20240325,131800,26633961,900,900,900,900,0
|
|
20240325,131700,26633961,900,900,900,900,1
|
|
20240325,131600,26633061,900,900,900,900,0
|
|
20240325,131500,26633061,900,900,900,900,0
|
|
20240325,131400,26633061,900,900,900,900,0
|
|
20240325,131300,26633061,900,900,900,900,647
|
|
20240325,131200,26050761,903,903,903,903,0
|
|
20240325,131100,26050761,903,903,903,903,15
|
|
20240325,131000,26037216,903,903,903,903,0
|
|
20240325,130900,26037216,903,903,903,903,0
|
|
20240325,130800,26037216,903,903,903,903,0
|
|
20240325,130700,26037216,903,903,903,903,1
|
|
20240325,130600,26036313,903,903,903,903,0
|
|
20240325,130500,26036313,903,903,903,903,0
|
|
20240325,130400,26036313,903,903,903,903,0
|
|
20240325,130300,26036313,903,903,903,903,0
|
|
20240325,130200,26036313,903,903,903,903,0
|
|
20240325,130100,26036313,903,903,903,903,0
|
|
20240325,130000,26036313,903,903,903,903,0
|
|
20240325,125900,26036313,903,903,903,903,0
|
|
20240325,125800,26036313,903,903,903,903,0
|
|
20240325,125700,26036313,903,903,903,903,0
|
|
20240325,125600,26036313,903,903,903,903,0
|
|
20240325,125500,26036313,903,903,903,903,0
|
|
20240325,125400,26036313,903,903,903,903,0
|
|
20240325,125300,26036313,903,903,903,903,0
|
|
20240325,125200,26036313,903,903,903,903,0
|
|
20240325,125100,26036313,903,903,903,903,0
|
|
20240325,125000,26036313,903,903,903,903,0
|
|
20240325,124900,26036313,903,903,903,903,0
|
|
20240325,124800,26036313,903,903,903,903,0
|
|
20240325,124700,26036313,903,903,903,903,0
|
|
20240325,124600,26036313,903,903,903,903,0
|
|
20240325,124500,26036313,903,903,903,903,0
|
|
20240325,124400,26036313,903,903,903,903,0
|
|
20240325,124300,26036313,903,903,903,903,0
|
|
20240325,124200,26036313,903,903,903,903,0
|
|
20240325,124100,26036313,903,903,903,903,0
|
|
20240325,124000,26036313,903,903,903,903,1
|
|
20240325,123900,26035410,900,900,900,900,0
|
|
20240325,123800,26035410,900,900,900,900,0
|
|
20240325,123700,26035410,900,900,900,900,0
|
|
20240325,123600,26035410,900,900,900,900,0
|
|
20240325,123500,26035410,900,900,900,900,0
|
|
20240325,123400,26035410,900,900,900,900,0
|
|
20240325,123300,26035410,900,900,900,900,0
|
|
20240325,123200,26035410,900,900,900,900,0
|
|
20240325,123100,26035410,900,900,900,900,0
|
|
20240325,123000,26035410,900,900,900,900,0
|
|
20240325,122900,26035410,900,900,900,900,0
|
|
20240325,122800,26035410,900,900,900,900,0
|
|
20240325,122700,26035410,900,900,900,900,0
|
|
20240325,122600,26035410,900,900,900,900,0
|
|
20240325,122500,26035410,900,900,900,900,0
|
|
20240325,122400,26035410,900,900,900,900,0
|
|
20240325,122300,26035410,900,900,900,900,0
|
|
20240325,122200,26035410,900,900,900,900,0
|
|
20240325,122100,26035410,900,900,900,900,0
|
|
20240325,122000,26035410,900,900,900,900,0
|
|
20240325,121900,26035410,900,900,900,900,0
|
|
20240325,121800,26035410,900,900,900,900,0
|
|
20240325,121700,26035410,900,900,900,900,0
|
|
20240325,121600,26035410,900,900,900,900,10
|
|
20240325,121500,26026410,899,899,899,899,0
|
|
20240325,121400,26026410,899,899,899,899,0
|
|
20240325,121300,26026410,899,899,899,899,0
|
|
20240325,121200,26026410,899,899,899,899,0
|
|
20240325,121100,26026410,899,899,899,899,0
|
|
20240325,121000,26026410,899,899,899,899,0
|
|
20240325,120900,26026410,899,899,899,899,0
|
|
20240325,120800,26026410,899,899,899,899,0
|
|
20240325,120700,26026410,899,899,899,899,0
|
|
20240325,120600,26026410,899,899,899,899,0
|
|
20240325,120500,26026410,899,899,899,899,0
|
|
20240325,120400,26026410,899,899,899,899,0
|
|
20240325,120300,26026410,899,899,899,899,0
|
|
20240325,120200,26026410,899,899,899,899,0
|
|
20240325,120100,26026410,899,902,902,899,30
|
|
20240325,120000,25999434,903,903,903,903,0
|
|
20240325,115900,25999434,903,903,903,903,0
|
|
20240325,115800,25999434,903,903,903,903,0
|
|
20240325,115700,25999434,903,903,903,903,0
|
|
20240325,115600,25999434,903,903,903,903,0
|
|
20240325,115500,25999434,903,903,903,903,0
|
|
20240325,115400,25999434,903,903,903,903,11
|
|
20240325,115300,25989501,903,903,903,903,0
|
|
20240325,115200,25989501,903,903,903,903,0
|
|
20240325,115100,25989501,903,903,903,903,0
|
|
20240325,115000,25989501,903,903,903,903,0
|
|
20240325,114900,25989501,903,903,903,903,0
|
|
20240325,114800,25989501,903,903,903,903,0
|
|
20240325,114700,25989501,903,903,903,903,0
|
|
20240325,114600,25989501,903,903,903,903,0
|
|
20240325,114500,25989501,903,903,903,903,0
|
|
20240325,114400,25989501,903,903,903,903,0
|
|
20240325,114300,25989501,903,903,903,903,0
|
|
20240325,114200,25989501,903,903,903,903,0
|
|
20240325,114100,25989501,903,903,903,903,0
|
|
20240325,114000,25989501,903,903,903,903,0
|
|
20240325,113900,25989501,903,903,903,903,0
|
|
20240325,113800,25989501,903,903,903,903,0
|
|
20240325,113700,25989501,903,903,903,903,0
|
|
20240325,113600,25989501,903,903,903,903,0
|
|
20240325,113500,25989501,903,903,903,903,0
|
|
20240325,113400,25989501,903,903,903,903,0
|
|
20240325,113300,25989501,903,903,903,903,0
|
|
20240325,113200,25989501,903,903,903,903,0
|
|
20240325,113100,25989501,903,903,903,903,0
|
|
20240325,113000,25989501,903,903,903,903,0
|
|
20240325,112900,25989501,903,903,903,903,0
|
|
20240325,112800,25989501,903,903,903,903,0
|
|
20240325,112700,25989501,903,903,903,903,0
|
|
20240325,112600,25989501,903,903,903,903,0
|
|
20240325,112500,25989501,903,903,903,903,0
|
|
20240325,112400,25989501,903,903,903,903,0
|
|
20240325,112300,25989501,903,903,903,903,803
|
|
20240325,112200,25264392,900,900,900,900,0
|
|
20240325,112100,25264392,900,900,900,900,0
|
|
20240325,112000,25264392,900,900,900,900,0
|
|
20240325,111900,25264392,900,900,900,900,0
|
|
20240325,111800,25264392,900,900,900,900,0
|
|
20240325,111700,25264392,900,900,900,900,0
|
|
20240325,111600,25264392,900,900,900,900,0
|
|
20240325,111500,25264392,900,900,900,900,888
|
|
20240325,111400,24465192,900,900,900,900,0
|
|
20240325,111300,24465192,900,900,900,900,1162
|
|
20240325,111200,23419392,903,903,903,903,0
|
|
20240325,111100,23419392,903,903,903,903,0
|
|
20240325,111000,23419392,903,903,903,903,0
|
|
20240325,110900,23419392,903,903,903,903,0
|
|
20240325,110800,23419392,903,903,903,903,3
|
|
20240325,110700,23416683,903,903,903,903,1
|
|
20240325,110600,23415780,903,903,903,903,0
|
|
20240325,110500,23415780,903,903,903,903,0
|
|
20240325,110400,23415780,903,903,903,903,0
|
|
20240325,110300,23415780,903,903,903,903,3
|
|
20240325,110200,23413071,903,903,903,903,0
|
|
20240325,110100,23413071,903,903,903,903,0
|
|
20240325,110000,23413071,903,901,903,901,1615
|
|
20240325,105900,21955346,901,901,901,901,0
|
|
20240325,105800,21955346,901,901,901,901,6
|
|
20240325,105700,21949940,900,900,900,900,0
|
|
20240325,105600,21949940,900,900,900,900,0
|
|
20240325,105500,21949940,900,901,901,900,2107
|
|
20240325,105400,20053540,901,901,901,901,0
|
|
20240325,105300,20053540,901,901,901,901,0
|
|
20240325,105200,20053540,901,901,901,901,0
|
|
20240325,105100,20053540,901,901,901,901,0
|
|
20240325,105000,20053540,901,901,901,901,154
|
|
20240325,104900,19914786,901,901,901,901,0
|
|
20240325,104800,19914786,901,901,901,901,0
|
|
20240325,104700,19914786,901,901,901,901,0
|
|
20240325,104600,19914786,901,901,901,901,0
|
|
20240325,104500,19914786,901,901,901,901,0
|
|
20240325,104400,19914786,901,901,901,901,0
|
|
20240325,104300,19914786,901,901,901,901,0
|
|
20240325,104200,19914786,901,901,901,901,0
|
|
20240325,104100,19914786,901,901,901,901,0
|
|
20240325,104000,19914786,901,901,901,901,0
|
|
20240325,103900,19914786,901,901,901,901,8000
|
|
20240325,103800,12706786,901,901,901,901,0
|
|
20240325,103700,12706786,901,901,901,901,0
|
|
20240325,103600,12706786,901,901,901,901,0
|
|
20240325,103500,12706786,901,901,901,901,1326
|
|
20240325,103400,11512060,902,902,902,902,49
|
|
20240325,103300,11467862,903,903,903,903,0
|
|
20240325,103200,11467862,903,903,903,903,0
|
|
20240325,103100,11467862,903,903,903,903,0
|
|
20240325,103000,11467862,903,903,903,903,0
|
|
20240325,102900,11467862,903,903,903,903,0
|
|
20240325,102800,11467862,903,903,903,903,0
|
|
20240325,102700,11467862,903,903,903,903,5
|
|
20240325,102600,11463347,903,903,903,903,0
|
|
20240325,102500,11463347,903,903,903,903,52
|
|
20240325,102400,11416391,903,903,903,903,20
|
|
20240325,102300,11398331,903,903,903,903,30
|
|
20240325,102200,11371241,903,903,903,903,65
|
|
20240325,102100,11312546,903,903,903,903,0
|
|
20240325,102000,11312546,903,903,903,903,0
|
|
20240325,101900,11312546,903,903,903,903,0
|
|
20240325,101800,11312546,903,903,903,903,0
|
|
20240325,101700,11312546,903,903,903,903,18
|
|
20240325,101600,11296292,903,903,903,903,0
|
|
20240325,101500,11296292,903,903,903,903,0
|
|
20240325,101400,11296292,903,903,903,903,0
|
|
20240325,101300,11296292,903,903,903,903,0
|
|
20240325,101200,11296292,903,903,903,903,0
|
|
20240325,101100,11296292,903,903,903,903,0
|
|
20240325,101000,11296292,903,903,903,903,0
|
|
20240325,100900,11296292,903,903,903,903,5
|
|
20240325,100800,11291777,903,903,903,903,0
|
|
20240325,100700,11291777,903,903,903,903,5
|
|
20240325,100600,11287262,901,901,901,901,0
|
|
20240325,100500,11287262,901,903,903,901,752
|
|
20240325,100400,10609156,903,903,903,903,0
|
|
20240325,100300,10609156,903,903,903,903,0
|
|
20240325,100200,10609156,903,903,903,903,0
|
|
20240325,100100,10609156,903,903,903,903,0
|
|
20240325,100000,10609156,903,903,903,903,0
|
|
20240325,095900,10609156,903,903,903,903,0
|
|
20240325,095800,10609156,903,903,903,903,0
|
|
20240325,095700,10609156,903,904,904,903,2015
|
|
20240325,095600,8789572,903,903,903,903,0
|
|
20240325,095500,8789572,903,903,903,903,0
|
|
20240325,095400,8789572,903,903,903,903,0
|
|
20240325,095300,8789572,903,903,903,903,0
|
|
20240325,095200,8789572,903,903,903,903,0
|
|
20240325,095100,8789572,903,904,904,903,383
|
|
20240325,095000,8443406,905,905,905,905,227
|
|
20240325,094900,8237971,910,911,911,910,227
|
|
20240325,094800,8031297,911,911,911,911,0
|
|
20240325,094700,8031297,911,911,911,911,0
|
|
20240325,094600,8031297,911,911,911,911,1
|
|
20240325,094500,8030386,910,910,910,910,0
|
|
20240325,094400,8030386,910,910,910,910,0
|
|
20240325,094300,8030386,910,910,910,910,0
|
|
20240325,094200,8030386,910,910,910,910,96
|
|
20240325,094100,7943026,910,910,910,910,1
|
|
20240325,094000,7942116,905,905,905,905,0
|
|
20240325,093900,7942116,905,905,905,905,0
|
|
20240325,093800,7942116,905,905,905,905,9
|
|
20240325,093700,7933971,906,906,906,906,0
|
|
20240325,093600,7933971,906,909,909,906,105
|
|
20240325,093500,7838838,910,910,910,910,0
|
|
20240325,093400,7838838,910,910,910,910,0
|
|
20240325,093300,7838838,910,910,910,910,0
|
|
20240325,093200,7838838,910,910,910,910,0
|
|
20240325,093100,7838838,910,910,910,910,0
|
|
20240325,093000,7838838,910,910,910,910,0
|
|
20240325,092900,7838838,910,910,910,910,5
|
|
20240325,092800,7834288,909,909,909,909,0
|
|
20240325,092700,7834288,909,909,909,909,0
|
|
20240325,092600,7834288,909,909,909,909,0
|
|
20240325,092500,7834288,909,909,909,909,0
|
|
20240325,092400,7834288,909,909,909,909,0
|
|
20240325,092300,7834288,909,909,909,909,0
|
|
20240325,092200,7834288,909,909,909,909,0
|
|
20240325,092100,7834288,909,909,909,909,0
|
|
20240325,092000,7834288,909,909,909,909,1
|
|
20240325,091900,7833379,908,908,908,908,0
|
|
20240325,091800,7833379,908,908,908,908,266
|
|
20240325,091700,7591851,908,908,908,908,0
|
|
20240325,091600,7591851,908,908,908,908,0
|
|
20240325,091500,7591851,908,904,908,891,4611
|
|
20240325,091400,3447077,903,903,903,903,0
|
|
20240325,091300,3447077,903,908,908,903,9
|
|
20240325,091200,3438914,908,908,908,908,0
|
|
20240325,091100,3438914,908,908,908,908,27
|
|
20240325,091000,3414398,909,909,909,909,0
|
|
20240325,090900,3414398,909,909,909,908,618
|
|
20240325,090800,2852676,910,910,910,910,30
|
|
20240325,090700,2825376,912,912,912,912,0
|
|
20240325,090600,2825376,912,912,912,912,0
|
|
20240325,090500,2825376,912,912,912,912,0
|
|
20240325,090400,2825376,912,912,912,912,0
|
|
20240325,090300,2825376,912,912,912,912,475
|
|
20240325,090200,2392176,912,912,912,912,0
|
|
20240325,090100,2392176,912,912,912,912,0
|
|
20240325,090000,2392176,912,912,912,912,2623
|