733 lines
31 KiB
CSV
733 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211000,104244052,890,890,890,890,3590
|
|
20240318,210900,104244052,890,890,890,890,0
|
|
20240318,210800,104244052,890,890,890,890,0
|
|
20240318,210700,104244052,890,890,890,890,0
|
|
20240318,210600,104244052,890,890,890,890,0
|
|
20240318,210500,104244052,890,890,890,890,0
|
|
20240318,210400,104244052,890,890,890,890,0
|
|
20240318,210300,104244052,890,890,890,890,0
|
|
20240318,210200,104244052,890,890,890,890,0
|
|
20240318,210100,104244052,890,890,890,890,0
|
|
20240318,210000,104244052,890,890,890,890,0
|
|
20240318,205900,104244052,890,890,890,890,0
|
|
20240318,205800,104244052,890,890,890,890,0
|
|
20240318,205700,104244052,890,890,890,890,0
|
|
20240318,205600,104244052,890,890,890,890,0
|
|
20240318,205500,104244052,890,890,890,890,0
|
|
20240318,205400,104244052,890,890,890,890,0
|
|
20240318,205300,104244052,890,890,890,890,0
|
|
20240318,205200,104244052,890,890,890,890,0
|
|
20240318,205100,104244052,890,890,890,890,0
|
|
20240318,205000,104244052,890,890,890,890,0
|
|
20240318,204900,104244052,890,890,890,890,0
|
|
20240318,204800,104244052,890,890,890,890,0
|
|
20240318,204700,104244052,890,890,890,890,0
|
|
20240318,204600,104244052,890,890,890,890,0
|
|
20240318,204500,104244052,890,890,890,890,0
|
|
20240318,204400,104244052,890,890,890,890,0
|
|
20240318,204300,104244052,890,890,890,890,0
|
|
20240318,204200,104244052,890,890,890,890,0
|
|
20240318,204100,104244052,890,890,890,890,0
|
|
20240318,204000,104244052,890,890,890,890,3590
|
|
20240318,203900,104244052,890,890,890,890,0
|
|
20240318,203800,104244052,890,890,890,890,0
|
|
20240318,203700,104244052,890,890,890,890,0
|
|
20240318,203600,104244052,890,890,890,890,0
|
|
20240318,203500,104244052,890,890,890,890,0
|
|
20240318,203400,104244052,890,890,890,890,0
|
|
20240318,203300,104244052,890,890,890,890,0
|
|
20240318,203200,104244052,890,890,890,890,0
|
|
20240318,203100,104244052,890,890,890,890,0
|
|
20240318,203000,104244052,890,890,890,890,0
|
|
20240318,202900,104244052,890,890,890,890,0
|
|
20240318,202800,104244052,890,890,890,890,0
|
|
20240318,202700,104244052,890,890,890,890,0
|
|
20240318,202600,104244052,890,890,890,890,0
|
|
20240318,202500,104244052,890,890,890,890,0
|
|
20240318,202400,104244052,890,890,890,890,0
|
|
20240318,202300,104244052,890,890,890,890,0
|
|
20240318,202200,104244052,890,890,890,890,0
|
|
20240318,202100,104244052,890,890,890,890,0
|
|
20240318,202000,104244052,890,890,890,890,0
|
|
20240318,201900,104244052,890,890,890,890,0
|
|
20240318,201800,104244052,890,890,890,890,0
|
|
20240318,201700,104244052,890,890,890,890,0
|
|
20240318,201600,104244052,890,890,890,890,0
|
|
20240318,201500,104244052,890,890,890,890,0
|
|
20240318,201400,104244052,890,890,890,890,0
|
|
20240318,201300,104244052,890,890,890,890,0
|
|
20240318,201200,104244052,890,890,890,890,0
|
|
20240318,201100,104244052,890,890,890,890,0
|
|
20240318,201000,104244052,890,890,890,890,3590
|
|
20240318,200900,104244052,890,890,890,890,0
|
|
20240318,200800,104244052,890,890,890,890,0
|
|
20240318,200700,104244052,890,890,890,890,0
|
|
20240318,200600,104244052,890,890,890,890,0
|
|
20240318,200500,104244052,890,890,890,890,0
|
|
20240318,200400,104244052,890,890,890,890,0
|
|
20240318,200300,104244052,890,890,890,890,0
|
|
20240318,200200,104244052,890,890,890,890,0
|
|
20240318,200100,104244052,890,890,890,890,0
|
|
20240318,200000,104244052,890,890,890,890,0
|
|
20240318,195900,104244052,890,890,890,890,0
|
|
20240318,195800,104244052,890,890,890,890,0
|
|
20240318,195700,104244052,890,890,890,890,0
|
|
20240318,195600,104244052,890,890,890,890,0
|
|
20240318,195500,104244052,890,890,890,890,0
|
|
20240318,195400,104244052,890,890,890,890,0
|
|
20240318,195300,104244052,890,890,890,890,0
|
|
20240318,195200,104244052,890,890,890,890,0
|
|
20240318,195100,104244052,890,890,890,890,0
|
|
20240318,195000,104244052,890,890,890,890,0
|
|
20240318,194900,104244052,890,890,890,890,0
|
|
20240318,194800,104244052,890,890,890,890,0
|
|
20240318,194700,104244052,890,890,890,890,0
|
|
20240318,194600,104244052,890,890,890,890,0
|
|
20240318,194500,104244052,890,890,890,890,0
|
|
20240318,194400,104244052,890,890,890,890,0
|
|
20240318,194300,104244052,890,890,890,890,0
|
|
20240318,194200,104244052,890,890,890,890,0
|
|
20240318,194100,104244052,890,890,890,890,0
|
|
20240318,194000,104244052,890,890,890,890,3590
|
|
20240318,193900,104244052,890,890,890,890,0
|
|
20240318,193800,104244052,890,890,890,890,0
|
|
20240318,193700,104244052,890,890,890,890,0
|
|
20240318,193600,104244052,890,890,890,890,0
|
|
20240318,193500,104244052,890,890,890,890,0
|
|
20240318,193400,104244052,890,890,890,890,0
|
|
20240318,193300,104244052,890,890,890,890,0
|
|
20240318,193200,104244052,890,890,890,890,0
|
|
20240318,193100,104244052,890,890,890,890,0
|
|
20240318,193000,104244052,890,890,890,890,0
|
|
20240318,192900,104244052,890,890,890,890,0
|
|
20240318,192800,104244052,890,890,890,890,0
|
|
20240318,192700,104244052,890,890,890,890,0
|
|
20240318,192600,104244052,890,890,890,890,0
|
|
20240318,192500,104244052,890,890,890,890,0
|
|
20240318,192400,104244052,890,890,890,890,0
|
|
20240318,192300,104244052,890,890,890,890,0
|
|
20240318,192200,104244052,890,890,890,890,0
|
|
20240318,192100,104244052,890,890,890,890,0
|
|
20240318,192000,104244052,890,890,890,890,0
|
|
20240318,191900,104244052,890,890,890,890,0
|
|
20240318,191800,104244052,890,890,890,890,0
|
|
20240318,191700,104244052,890,890,890,890,0
|
|
20240318,191600,104244052,890,890,890,890,0
|
|
20240318,191500,104244052,890,890,890,890,0
|
|
20240318,191400,104244052,890,890,890,890,0
|
|
20240318,191300,104244052,890,890,890,890,0
|
|
20240318,191200,104244052,890,890,890,890,0
|
|
20240318,191100,104244052,890,890,890,890,0
|
|
20240318,191000,104244052,890,890,890,890,3590
|
|
20240318,190900,104244052,890,890,890,890,0
|
|
20240318,190800,104244052,890,890,890,890,0
|
|
20240318,190700,104244052,890,890,890,890,0
|
|
20240318,190600,104244052,890,890,890,890,0
|
|
20240318,190500,104244052,890,890,890,890,0
|
|
20240318,190400,104244052,890,890,890,890,0
|
|
20240318,190300,104244052,890,890,890,890,0
|
|
20240318,190200,104244052,890,890,890,890,0
|
|
20240318,190100,104244052,890,890,890,890,0
|
|
20240318,190000,104244052,890,890,890,890,0
|
|
20240318,185900,104244052,890,890,890,890,0
|
|
20240318,185800,104244052,890,890,890,890,0
|
|
20240318,185700,104244052,890,890,890,890,0
|
|
20240318,185600,104244052,890,890,890,890,0
|
|
20240318,185500,104244052,890,890,890,890,0
|
|
20240318,185400,104244052,890,890,890,890,0
|
|
20240318,185300,104244052,890,890,890,890,0
|
|
20240318,185200,104244052,890,890,890,890,0
|
|
20240318,185100,104244052,890,890,890,890,0
|
|
20240318,185000,104244052,890,890,890,890,0
|
|
20240318,184900,104244052,890,890,890,890,0
|
|
20240318,184800,104244052,890,890,890,890,0
|
|
20240318,184700,104244052,890,890,890,890,0
|
|
20240318,184600,104244052,890,890,890,890,0
|
|
20240318,184500,104244052,890,890,890,890,0
|
|
20240318,184400,104244052,890,890,890,890,0
|
|
20240318,184300,104244052,890,890,890,890,0
|
|
20240318,184200,104244052,890,890,890,890,0
|
|
20240318,184100,104244052,890,890,890,890,0
|
|
20240318,184000,104244052,890,890,890,890,3590
|
|
20240318,183900,104244052,890,890,890,890,0
|
|
20240318,183800,104244052,890,890,890,890,0
|
|
20240318,183700,104244052,890,890,890,890,0
|
|
20240318,183600,104244052,890,890,890,890,0
|
|
20240318,183500,104244052,890,890,890,890,0
|
|
20240318,183400,104244052,890,890,890,890,0
|
|
20240318,183300,104244052,890,890,890,890,0
|
|
20240318,183200,104244052,890,890,890,890,0
|
|
20240318,183100,104244052,890,890,890,890,0
|
|
20240318,183000,104244052,890,890,890,890,0
|
|
20240318,182900,104244052,890,890,890,890,0
|
|
20240318,182800,104244052,890,890,890,890,0
|
|
20240318,182700,104244052,890,890,890,890,0
|
|
20240318,182600,104244052,890,890,890,890,0
|
|
20240318,182500,104244052,890,890,890,890,0
|
|
20240318,182400,104244052,890,890,890,890,0
|
|
20240318,182300,104244052,890,890,890,890,0
|
|
20240318,182200,104244052,890,890,890,890,0
|
|
20240318,182100,104244052,890,890,890,890,0
|
|
20240318,182000,104244052,890,890,890,890,0
|
|
20240318,181900,104244052,890,890,890,890,0
|
|
20240318,181800,104244052,890,890,890,890,0
|
|
20240318,181700,104244052,890,890,890,890,0
|
|
20240318,181600,104244052,890,890,890,890,0
|
|
20240318,181500,104244052,890,890,890,890,0
|
|
20240318,181400,104244052,890,890,890,890,0
|
|
20240318,181300,104244052,890,890,890,890,0
|
|
20240318,181200,104244052,890,890,890,890,0
|
|
20240318,181100,104244052,890,890,890,890,0
|
|
20240318,181000,104244052,890,890,890,890,3590
|
|
20240318,180900,104244052,890,890,890,890,0
|
|
20240318,180800,104244052,890,890,890,890,0
|
|
20240318,180700,104244052,890,890,890,890,0
|
|
20240318,180600,104244052,890,890,890,890,0
|
|
20240318,180500,104244052,890,890,890,890,0
|
|
20240318,180400,104244052,890,890,890,890,0
|
|
20240318,180300,104244052,890,890,890,890,0
|
|
20240318,180200,104244052,890,890,890,890,0
|
|
20240318,180100,104244052,890,890,890,890,0
|
|
20240318,180000,104244052,890,890,890,890,0
|
|
20240318,175900,104244052,890,890,890,890,0
|
|
20240318,175800,104244052,890,890,890,890,0
|
|
20240318,175700,104244052,890,890,890,890,0
|
|
20240318,175600,104244052,890,890,890,890,0
|
|
20240318,175500,104244052,890,890,890,890,0
|
|
20240318,175400,104244052,890,890,890,890,0
|
|
20240318,175300,104244052,890,890,890,890,0
|
|
20240318,175200,104244052,890,890,890,890,0
|
|
20240318,175100,104244052,890,890,890,890,0
|
|
20240318,175000,104244052,890,890,890,890,0
|
|
20240318,174900,104244052,890,890,890,890,0
|
|
20240318,174800,104244052,890,890,890,890,0
|
|
20240318,174700,104244052,890,890,890,890,0
|
|
20240318,174600,104244052,890,890,890,890,0
|
|
20240318,174500,104244052,890,890,890,890,0
|
|
20240318,174400,104244052,890,890,890,890,0
|
|
20240318,174300,104244052,890,890,890,890,0
|
|
20240318,174200,104244052,890,890,890,890,0
|
|
20240318,174100,104244052,890,890,890,890,0
|
|
20240318,174000,104244052,890,890,890,890,3590
|
|
20240318,173900,104244052,890,890,890,890,0
|
|
20240318,173800,104244052,890,890,890,890,0
|
|
20240318,173700,104244052,890,890,890,890,0
|
|
20240318,173600,104244052,890,890,890,890,0
|
|
20240318,173500,104244052,890,890,890,890,0
|
|
20240318,173400,104244052,890,890,890,890,0
|
|
20240318,173300,104244052,890,890,890,890,0
|
|
20240318,173200,104244052,890,890,890,890,0
|
|
20240318,173100,104244052,890,890,890,890,0
|
|
20240318,173000,104244052,890,890,890,890,0
|
|
20240318,172900,104244052,890,890,890,890,0
|
|
20240318,172800,104244052,890,890,890,890,0
|
|
20240318,172700,104244052,890,890,890,890,0
|
|
20240318,172600,104244052,890,890,890,890,0
|
|
20240318,172500,104244052,890,890,890,890,0
|
|
20240318,172400,104244052,890,890,890,890,0
|
|
20240318,172300,104244052,890,890,890,890,0
|
|
20240318,172200,104244052,890,890,890,890,0
|
|
20240318,172100,104244052,890,890,890,890,0
|
|
20240318,172000,104244052,890,890,890,890,0
|
|
20240318,171900,104244052,890,890,890,890,0
|
|
20240318,171800,104244052,890,890,890,890,0
|
|
20240318,171700,104244052,890,890,890,890,0
|
|
20240318,171600,104244052,890,890,890,890,0
|
|
20240318,171500,104244052,890,890,890,890,0
|
|
20240318,171400,104244052,890,890,890,890,0
|
|
20240318,171300,104244052,890,890,890,890,0
|
|
20240318,171200,104244052,890,890,890,890,0
|
|
20240318,171100,104244052,890,890,890,890,0
|
|
20240318,171000,104244052,890,890,890,890,3590
|
|
20240318,170900,104244052,890,890,890,890,0
|
|
20240318,170800,104244052,890,890,890,890,0
|
|
20240318,170700,104244052,890,890,890,890,0
|
|
20240318,170600,104244052,890,890,890,890,0
|
|
20240318,170500,104244052,890,890,890,890,0
|
|
20240318,170400,104244052,890,890,890,890,0
|
|
20240318,170300,104244052,890,890,890,890,0
|
|
20240318,170200,104244052,890,890,890,890,0
|
|
20240318,170100,104244052,890,890,890,890,0
|
|
20240318,170000,104244052,890,890,890,890,0
|
|
20240318,165900,104244052,890,890,890,890,0
|
|
20240318,165800,104244052,890,890,890,890,0
|
|
20240318,165700,104244052,890,890,890,890,0
|
|
20240318,165600,104244052,890,890,890,890,0
|
|
20240318,165500,104244052,890,890,890,890,0
|
|
20240318,165400,104244052,890,890,890,890,0
|
|
20240318,165300,104244052,890,890,890,890,0
|
|
20240318,165200,104244052,890,890,890,890,0
|
|
20240318,165100,104244052,890,890,890,890,0
|
|
20240318,165000,104244052,890,890,890,890,0
|
|
20240318,164900,104244052,890,890,890,890,0
|
|
20240318,164800,104244052,890,890,890,890,0
|
|
20240318,164700,104244052,890,890,890,890,0
|
|
20240318,164600,104244052,890,890,890,890,0
|
|
20240318,164500,104244052,890,890,890,890,0
|
|
20240318,164400,104244052,890,890,890,890,0
|
|
20240318,164300,104244052,890,890,890,890,0
|
|
20240318,164200,104244052,890,890,890,890,0
|
|
20240318,164100,104244052,890,890,890,890,0
|
|
20240318,164000,104244052,890,890,890,890,3590
|
|
20240318,163900,104244052,890,890,890,890,0
|
|
20240318,163800,104244052,890,890,890,890,0
|
|
20240318,163700,104244052,890,890,890,890,0
|
|
20240318,163600,104244052,890,890,890,890,0
|
|
20240318,163500,104244052,890,890,890,890,0
|
|
20240318,163400,104244052,890,890,890,890,0
|
|
20240318,163300,104244052,890,890,890,890,0
|
|
20240318,163200,104244052,890,890,890,890,0
|
|
20240318,163100,104244052,890,890,890,890,0
|
|
20240318,163000,104244052,890,890,890,890,0
|
|
20240318,162900,104244052,890,890,890,890,0
|
|
20240318,162800,104244052,890,890,890,890,0
|
|
20240318,162700,104244052,890,890,890,890,0
|
|
20240318,162600,104244052,890,890,890,890,0
|
|
20240318,162500,104244052,890,890,890,890,0
|
|
20240318,162400,104244052,890,890,890,890,0
|
|
20240318,162300,104244052,890,890,890,890,0
|
|
20240318,162200,104244052,890,890,890,890,0
|
|
20240318,162100,104244052,890,890,890,890,0
|
|
20240318,162000,104244052,890,890,890,890,0
|
|
20240318,161900,104244052,890,890,890,890,0
|
|
20240318,161800,104244052,890,890,890,890,0
|
|
20240318,161700,104244052,890,890,890,890,0
|
|
20240318,161600,104244052,890,890,890,890,0
|
|
20240318,161500,104244052,890,890,890,890,0
|
|
20240318,161400,104244052,890,890,890,890,0
|
|
20240318,161300,104244052,890,890,890,890,0
|
|
20240318,161200,104244052,890,890,890,890,0
|
|
20240318,161100,104244052,890,890,890,890,0
|
|
20240318,161000,104244052,890,890,890,890,3590
|
|
20240318,160900,104244052,890,890,890,890,0
|
|
20240318,160800,104244052,890,890,890,890,0
|
|
20240318,160700,104244052,890,890,890,890,0
|
|
20240318,160600,104244052,890,890,890,890,0
|
|
20240318,160500,104244052,890,890,890,890,0
|
|
20240318,160400,104244052,890,890,890,890,0
|
|
20240318,160300,104244052,890,890,890,890,0
|
|
20240318,160200,104244052,890,890,890,890,0
|
|
20240318,160100,104244052,890,890,890,890,0
|
|
20240318,160000,104244052,890,890,890,890,0
|
|
20240318,155900,104244052,890,890,890,890,0
|
|
20240318,155800,104244052,890,890,890,890,0
|
|
20240318,155700,104244052,890,890,890,890,0
|
|
20240318,155600,104244052,890,890,890,890,0
|
|
20240318,155500,104244052,890,890,890,890,0
|
|
20240318,155400,104244052,890,890,890,890,0
|
|
20240318,155300,104244052,890,890,890,890,0
|
|
20240318,155200,104244052,890,890,890,890,0
|
|
20240318,155100,104244052,890,890,890,890,0
|
|
20240318,155000,104244052,890,890,890,890,0
|
|
20240318,154900,104244052,890,890,890,890,0
|
|
20240318,154800,104244052,890,890,890,890,0
|
|
20240318,154700,104244052,890,890,890,890,0
|
|
20240318,154600,104244052,890,890,890,890,0
|
|
20240318,154500,104244052,890,890,890,890,0
|
|
20240318,154400,104244052,890,890,890,890,0
|
|
20240318,154300,104244052,890,890,890,890,0
|
|
20240318,154200,104244052,890,890,890,890,0
|
|
20240318,154100,104244052,890,890,890,890,0
|
|
20240318,154000,104244052,890,890,890,890,3590
|
|
20240318,153900,104244052,890,890,890,890,0
|
|
20240318,153800,104244052,890,890,890,890,0
|
|
20240318,153700,104244052,890,890,890,890,0
|
|
20240318,153600,104244052,890,890,890,890,0
|
|
20240318,153500,104244052,890,890,890,890,0
|
|
20240318,153400,104244052,890,890,890,890,0
|
|
20240318,153300,104244052,890,890,890,890,0
|
|
20240318,153200,104244052,890,890,890,890,0
|
|
20240318,153100,104244052,890,890,890,890,0
|
|
20240318,153000,104244052,890,890,890,890,3590
|
|
20240318,152900,101048952,891,891,891,891,0
|
|
20240318,152800,101048952,891,891,891,891,0
|
|
20240318,152700,101048952,891,891,891,891,0
|
|
20240318,152600,101048952,891,891,891,891,0
|
|
20240318,152500,101048952,891,891,891,891,0
|
|
20240318,152400,101048952,891,891,891,891,0
|
|
20240318,152300,101048952,891,891,891,891,0
|
|
20240318,152200,101048952,891,891,891,891,0
|
|
20240318,152100,101048952,891,891,891,891,0
|
|
20240318,152000,101048952,891,891,891,891,0
|
|
20240318,151900,101048952,891,891,891,891,0
|
|
20240318,151800,101048952,891,890,891,890,8
|
|
20240318,151700,101041831,891,891,891,891,0
|
|
20240318,151600,101041831,891,891,891,891,0
|
|
20240318,151500,101041831,891,891,891,891,0
|
|
20240318,151400,101041831,891,891,891,891,0
|
|
20240318,151300,101041831,891,891,891,891,0
|
|
20240318,151200,101041831,891,891,891,891,5
|
|
20240318,151100,101037376,891,891,891,891,4
|
|
20240318,151000,101033812,891,891,891,891,1
|
|
20240318,150900,101032921,889,889,889,889,10
|
|
20240318,150800,101024031,891,891,891,891,0
|
|
20240318,150700,101024031,891,891,891,891,0
|
|
20240318,150600,101024031,891,891,891,891,0
|
|
20240318,150500,101024031,891,891,891,891,0
|
|
20240318,150400,101024031,891,891,891,891,0
|
|
20240318,150300,101024031,891,891,891,891,0
|
|
20240318,150200,101024031,891,891,891,891,0
|
|
20240318,150100,101024031,891,891,891,891,0
|
|
20240318,150000,101024031,891,891,891,891,0
|
|
20240318,145900,101024031,891,891,891,891,60
|
|
20240318,145800,100970571,891,891,891,891,0
|
|
20240318,145700,100970571,891,890,891,890,2
|
|
20240318,145600,100968790,891,891,891,891,0
|
|
20240318,145500,100968790,891,891,891,891,0
|
|
20240318,145400,100968790,891,891,891,891,0
|
|
20240318,145300,100968790,891,891,891,891,0
|
|
20240318,145200,100968790,891,891,891,891,1
|
|
20240318,145100,100967899,891,891,891,891,0
|
|
20240318,145000,100967899,891,891,891,891,0
|
|
20240318,144900,100967899,891,891,891,891,0
|
|
20240318,144800,100967899,891,891,891,891,1
|
|
20240318,144700,100967008,891,891,891,891,1
|
|
20240318,144600,100966117,891,891,891,891,1
|
|
20240318,144500,100965226,891,889,891,889,13
|
|
20240318,144400,100953663,891,891,891,890,5
|
|
20240318,144300,100949209,890,890,891,890,4
|
|
20240318,144200,100945648,890,890,890,890,1
|
|
20240318,144100,100944758,891,891,891,891,0
|
|
20240318,144000,100944758,891,891,891,891,0
|
|
20240318,143900,100944758,891,891,891,891,0
|
|
20240318,143800,100944758,891,891,891,891,0
|
|
20240318,143700,100944758,891,891,891,891,0
|
|
20240318,143600,100944758,891,891,891,891,0
|
|
20240318,143500,100944758,891,891,891,891,0
|
|
20240318,143400,100944758,891,890,891,890,100
|
|
20240318,143300,100855754,890,890,890,890,0
|
|
20240318,143200,100855754,890,890,890,890,0
|
|
20240318,143100,100855754,890,890,890,890,0
|
|
20240318,143000,100855754,890,890,890,890,0
|
|
20240318,142900,100855754,890,890,890,890,0
|
|
20240318,142800,100855754,890,890,890,890,0
|
|
20240318,142700,100855754,890,890,890,890,0
|
|
20240318,142600,100855754,890,890,890,890,0
|
|
20240318,142500,100855754,890,890,890,890,0
|
|
20240318,142400,100855754,890,890,890,890,0
|
|
20240318,142300,100855754,890,890,890,890,0
|
|
20240318,142200,100855754,890,890,890,890,0
|
|
20240318,142100,100855754,890,890,890,890,0
|
|
20240318,142000,100855754,890,890,890,890,0
|
|
20240318,141900,100855754,890,890,890,890,0
|
|
20240318,141800,100855754,890,890,890,890,0
|
|
20240318,141700,100855754,890,890,890,890,0
|
|
20240318,141600,100855754,890,890,890,890,0
|
|
20240318,141500,100855754,890,890,890,890,0
|
|
20240318,141400,100855754,890,890,890,890,0
|
|
20240318,141300,100855754,890,890,890,890,0
|
|
20240318,141200,100855754,890,890,890,890,0
|
|
20240318,141100,100855754,890,890,890,890,0
|
|
20240318,141000,100855754,890,890,890,890,0
|
|
20240318,140900,100855754,890,890,890,890,396
|
|
20240318,140800,100503314,890,890,890,890,0
|
|
20240318,140700,100503314,890,889,890,889,6
|
|
20240318,140600,100497979,886,887,888,886,11119
|
|
20240318,140500,90646362,888,887,888,887,634
|
|
20240318,140400,90083983,887,887,887,887,1
|
|
20240318,140300,90083096,887,887,887,887,0
|
|
20240318,140200,90083096,887,887,887,887,0
|
|
20240318,140100,90083096,887,887,887,887,0
|
|
20240318,140000,90083096,887,887,887,887,0
|
|
20240318,135900,90083096,887,887,887,887,0
|
|
20240318,135800,90083096,887,887,887,887,0
|
|
20240318,135700,90083096,887,887,887,887,0
|
|
20240318,135600,90083096,887,887,887,887,0
|
|
20240318,135500,90083096,887,887,887,887,0
|
|
20240318,135400,90083096,887,887,887,887,0
|
|
20240318,135300,90083096,887,887,887,887,0
|
|
20240318,135200,90083096,887,887,887,887,0
|
|
20240318,135100,90083096,887,887,887,887,0
|
|
20240318,135000,90083096,887,887,887,887,0
|
|
20240318,134900,90083096,887,887,887,887,0
|
|
20240318,134800,90083096,887,887,887,887,0
|
|
20240318,134700,90083096,887,887,887,887,2
|
|
20240318,134600,90081322,887,887,887,887,0
|
|
20240318,134500,90081322,887,887,887,887,0
|
|
20240318,134400,90081322,887,887,887,887,0
|
|
20240318,134300,90081322,887,887,887,887,0
|
|
20240318,134200,90081322,887,887,887,887,0
|
|
20240318,134100,90081322,887,887,887,887,0
|
|
20240318,134000,90081322,887,887,887,887,0
|
|
20240318,133900,90081322,887,887,887,887,0
|
|
20240318,133800,90081322,887,887,887,887,0
|
|
20240318,133700,90081322,887,887,887,887,1
|
|
20240318,133600,90080435,885,885,885,885,202
|
|
20240318,133500,89901665,885,887,887,885,68
|
|
20240318,133400,89841387,887,887,887,887,0
|
|
20240318,133300,89841387,887,887,887,887,0
|
|
20240318,133200,89841387,887,887,887,887,1
|
|
20240318,133100,89840500,887,888,888,887,12
|
|
20240318,133000,89829846,888,889,889,888,26
|
|
20240318,132900,89806740,889,889,889,889,0
|
|
20240318,132800,89806740,889,889,889,889,0
|
|
20240318,132700,89806740,889,889,889,889,0
|
|
20240318,132600,89806740,889,889,889,889,1
|
|
20240318,132500,89805851,886,886,886,886,18
|
|
20240318,132400,89789903,889,889,889,889,0
|
|
20240318,132300,89789903,889,889,889,889,0
|
|
20240318,132200,89789903,889,889,889,889,0
|
|
20240318,132100,89789903,889,889,889,889,0
|
|
20240318,132000,89789903,889,889,889,889,0
|
|
20240318,131900,89789903,889,889,889,889,0
|
|
20240318,131800,89789903,889,889,889,889,0
|
|
20240318,131700,89789903,889,889,889,889,0
|
|
20240318,131600,89789903,889,889,889,889,0
|
|
20240318,131500,89789903,889,889,889,889,0
|
|
20240318,131400,89789903,889,889,889,889,0
|
|
20240318,131300,89789903,889,889,889,889,0
|
|
20240318,131200,89789903,889,889,889,889,0
|
|
20240318,131100,89789903,889,889,889,889,1
|
|
20240318,131000,89789014,888,889,889,888,2
|
|
20240318,130900,89787237,889,889,889,889,0
|
|
20240318,130800,89787237,889,889,889,889,0
|
|
20240318,130700,89787237,889,886,889,886,157
|
|
20240318,130600,89647673,887,887,887,887,19
|
|
20240318,130500,89630820,886,886,886,886,36
|
|
20240318,130400,89598924,888,886,888,886,19
|
|
20240318,130300,89582088,889,889,889,889,0
|
|
20240318,130200,89582088,889,889,889,889,0
|
|
20240318,130100,89582088,889,889,889,889,0
|
|
20240318,130000,89582088,889,889,889,889,0
|
|
20240318,125900,89582088,889,889,889,889,0
|
|
20240318,125800,89582088,889,887,889,886,11724
|
|
20240318,125700,79160937,888,888,888,888,0
|
|
20240318,125600,79160937,888,888,888,888,66
|
|
20240318,125500,79102329,882,882,882,882,0
|
|
20240318,125400,79102329,882,882,882,882,3
|
|
20240318,125300,79099683,887,887,887,887,0
|
|
20240318,125200,79099683,887,887,887,887,0
|
|
20240318,125100,79099683,887,887,887,887,0
|
|
20240318,125000,79099683,887,882,887,882,500
|
|
20240318,124900,78658553,882,882,882,882,1
|
|
20240318,124800,78657671,881,882,882,881,512
|
|
20240318,124700,78206560,882,882,882,882,3
|
|
20240318,124600,78203914,882,882,882,882,647
|
|
20240318,124500,77633260,887,887,887,887,0
|
|
20240318,124400,77633260,887,887,887,887,0
|
|
20240318,124300,77633260,887,887,887,887,0
|
|
20240318,124200,77633260,887,887,887,887,0
|
|
20240318,124100,77633260,887,887,887,887,0
|
|
20240318,124000,77633260,887,887,887,887,0
|
|
20240318,123900,77633260,887,887,887,887,0
|
|
20240318,123800,77633260,887,887,887,887,4
|
|
20240318,123700,77629712,887,887,887,887,3
|
|
20240318,123600,77627051,882,882,882,882,0
|
|
20240318,123500,77627051,882,882,882,882,0
|
|
20240318,123400,77627051,882,882,882,882,501
|
|
20240318,123300,77185169,887,887,887,887,0
|
|
20240318,123200,77185169,887,882,887,882,838
|
|
20240318,123100,76446043,882,884,884,882,10000
|
|
20240318,123000,67625539,889,889,889,889,0
|
|
20240318,122900,67625539,889,889,889,889,0
|
|
20240318,122800,67625539,889,884,889,884,10
|
|
20240318,122700,67616694,884,889,889,884,15002
|
|
20240318,122600,54279921,889,886,889,885,4
|
|
20240318,122500,54276372,887,887,887,887,1
|
|
20240318,122400,54275485,888,883,888,883,5
|
|
20240318,122300,54271064,883,885,888,883,15053
|
|
20240318,122200,40970963,885,889,889,884,20
|
|
20240318,122100,40953224,890,885,890,884,18
|
|
20240318,122000,40937263,890,885,890,884,2897
|
|
20240318,121900,38375958,885,885,885,885,3
|
|
20240318,121800,38373303,890,890,890,890,10
|
|
20240318,121700,38364403,890,890,890,890,0
|
|
20240318,121600,38364403,890,890,890,890,1
|
|
20240318,121500,38363513,884,885,886,884,14366
|
|
20240318,121400,25663966,885,886,886,884,2847
|
|
20240318,121300,23143287,890,890,890,890,500
|
|
20240318,121200,22698287,890,890,890,890,0
|
|
20240318,121100,22698287,890,890,890,890,1
|
|
20240318,121000,22697397,887,887,887,887,0
|
|
20240318,120900,22697397,887,888,888,887,1110
|
|
20240318,120800,21711827,891,891,891,891,0
|
|
20240318,120700,21711827,891,891,891,891,0
|
|
20240318,120600,21711827,891,891,891,891,0
|
|
20240318,120500,21711827,891,891,891,891,2
|
|
20240318,120400,21710045,889,889,889,889,0
|
|
20240318,120300,21710045,889,889,889,889,23
|
|
20240318,120200,21689598,891,891,891,891,0
|
|
20240318,120100,21689598,891,891,891,891,0
|
|
20240318,120000,21689598,891,891,891,891,0
|
|
20240318,115900,21689598,891,891,891,891,0
|
|
20240318,115800,21689598,891,891,891,891,0
|
|
20240318,115700,21689598,891,891,891,891,0
|
|
20240318,115600,21689598,891,891,891,891,0
|
|
20240318,115500,21689598,891,891,891,891,1
|
|
20240318,115400,21688707,891,891,891,891,3
|
|
20240318,115300,21686034,891,891,891,891,0
|
|
20240318,115200,21686034,891,891,891,891,0
|
|
20240318,115100,21686034,891,891,891,891,0
|
|
20240318,115000,21686034,891,891,891,891,1
|
|
20240318,114900,21685143,889,889,889,889,0
|
|
20240318,114800,21685143,889,889,889,889,18
|
|
20240318,114700,21669141,891,891,891,891,0
|
|
20240318,114600,21669141,891,891,891,891,0
|
|
20240318,114500,21669141,891,891,891,891,1
|
|
20240318,114400,21668250,891,891,891,891,0
|
|
20240318,114300,21668250,891,891,891,891,2
|
|
20240318,114200,21666468,891,891,891,891,1
|
|
20240318,114100,21665577,887,887,887,887,0
|
|
20240318,114000,21665577,887,887,887,887,0
|
|
20240318,113900,21665577,887,887,887,887,12
|
|
20240318,113800,21654933,891,891,891,891,1
|
|
20240318,113700,21654042,888,888,888,888,0
|
|
20240318,113600,21654042,888,888,888,888,0
|
|
20240318,113500,21654042,888,888,888,888,0
|
|
20240318,113400,21654042,888,888,888,888,0
|
|
20240318,113300,21654042,888,888,888,888,10
|
|
20240318,113200,21645162,894,894,894,894,0
|
|
20240318,113100,21645162,894,894,894,894,0
|
|
20240318,113000,21645162,894,894,894,894,0
|
|
20240318,112900,21645162,894,893,894,893,5
|
|
20240318,112800,21640694,894,892,894,892,4
|
|
20240318,112700,21637122,888,893,893,888,5500
|
|
20240318,112600,16743602,894,894,894,894,0
|
|
20240318,112500,16743602,894,893,894,893,11
|
|
20240318,112400,16733775,893,893,893,893,29
|
|
20240318,112300,16707878,893,893,893,893,28
|
|
20240318,112200,16682874,893,892,893,892,634
|
|
20240318,112100,16116816,893,893,893,893,0
|
|
20240318,112000,16116816,893,891,893,891,5
|
|
20240318,111900,16112359,893,890,893,890,6
|
|
20240318,111800,16107015,891,891,891,891,120
|
|
20240318,111700,16000095,891,891,891,891,0
|
|
20240318,111600,16000095,891,891,891,891,0
|
|
20240318,111500,16000095,891,891,891,891,0
|
|
20240318,111400,16000095,891,891,891,891,1
|
|
20240318,111300,15999204,885,884,885,884,242
|
|
20240318,111200,15785098,884,884,884,884,1
|
|
20240318,111100,15784214,884,884,884,884,0
|
|
20240318,111000,15784214,884,884,884,884,0
|
|
20240318,110900,15784214,884,884,884,884,0
|
|
20240318,110800,15784214,884,884,884,884,0
|
|
20240318,110700,15784214,884,884,884,884,0
|
|
20240318,110600,15784214,884,881,884,881,2627
|
|
20240318,110500,13462713,880,880,880,880,3649
|
|
20240318,110400,10251593,880,880,880,880,0
|
|
20240318,110300,10251593,880,880,880,880,0
|
|
20240318,110200,10251593,880,880,880,880,2
|
|
20240318,110100,10249833,880,880,880,880,2
|
|
20240318,110000,10248073,880,882,882,880,58
|
|
20240318,105900,10196921,882,882,882,882,4
|
|
20240318,105800,10193393,882,882,882,882,0
|
|
20240318,105700,10193393,882,882,882,882,0
|
|
20240318,105600,10193393,882,882,882,882,4
|
|
20240318,105500,10189865,882,882,882,882,0
|
|
20240318,105400,10189865,882,882,882,882,0
|
|
20240318,105300,10189865,882,882,882,882,0
|
|
20240318,105200,10189865,882,882,882,882,4
|
|
20240318,105100,10186337,883,883,883,883,0
|
|
20240318,105000,10186337,883,883,883,883,0
|
|
20240318,104900,10186337,883,883,883,883,0
|
|
20240318,104800,10186337,883,883,883,883,506
|
|
20240318,104700,9739539,883,883,883,883,0
|
|
20240318,104600,9739539,883,883,883,883,1
|
|
20240318,104500,9738656,884,884,884,884,10
|
|
20240318,104400,9729816,884,884,884,884,0
|
|
20240318,104300,9729816,884,884,884,884,10
|
|
20240318,104200,9720976,883,883,883,883,0
|
|
20240318,104100,9720976,883,883,883,883,0
|
|
20240318,104000,9720976,883,883,883,883,20
|
|
20240318,103900,9703316,883,883,883,883,5
|
|
20240318,103800,9698901,883,884,884,883,41
|
|
20240318,103700,9662662,884,883,884,883,40
|
|
20240318,103600,9627306,883,883,884,883,57
|
|
20240318,103500,9576921,883,884,884,883,37
|
|
20240318,103400,9544214,884,884,884,884,0
|
|
20240318,103300,9544214,884,884,884,884,1
|
|
20240318,103200,9543330,883,883,883,883,0
|
|
20240318,103100,9543330,883,883,883,883,0
|
|
20240318,103000,9543330,883,883,883,883,0
|
|
20240318,102900,9543330,883,883,883,883,0
|
|
20240318,102800,9543330,883,883,883,883,1
|
|
20240318,102700,9542447,883,883,883,883,0
|
|
20240318,102600,9542447,883,883,883,883,0
|
|
20240318,102500,9542447,883,883,883,883,14
|
|
20240318,102400,9530085,884,883,884,883,31
|
|
20240318,102300,9502692,884,883,884,883,41
|
|
20240318,102200,9466471,878,883,883,878,113
|
|
20240318,102100,9367198,878,878,884,878,33
|
|
20240318,102000,9338208,878,878,884,878,329
|
|
20240318,101900,9049340,878,881,881,878,35
|
|
20240318,101800,9018541,884,883,884,883,3
|
|
20240318,101700,9015890,881,881,881,881,1
|
|
20240318,101600,9015009,884,884,884,884,0
|
|
20240318,101500,9015009,884,884,884,884,0
|
|
20240318,101400,9015009,884,883,884,883,80
|
|
20240318,101300,8944291,883,883,883,883,0
|
|
20240318,101200,8944291,883,881,883,881,22
|
|
20240318,101100,8924907,881,881,881,881,592
|
|
20240318,101000,8403355,881,881,881,881,0
|
|
20240318,100900,8403355,881,882,882,881,105
|
|
20240318,100800,8310788,884,884,884,884,0
|
|
20240318,100700,8310788,884,884,884,884,100
|
|
20240318,100600,8222388,884,884,884,884,1096
|
|
20240318,100500,7253524,884,884,884,884,83
|
|
20240318,100400,7180152,884,884,884,884,1234
|
|
20240318,100300,6089296,884,884,884,884,2
|
|
20240318,100200,6087528,883,887,894,883,390
|
|
20240318,100100,5742866,889,885,889,884,103
|
|
20240318,100000,5651800,889,889,889,889,2
|
|
20240318,095900,5650022,890,889,890,889,75
|
|
20240318,095800,5583343,889,889,889,889,1
|
|
20240318,095700,5582454,889,889,889,889,0
|
|
20240318,095600,5582454,889,889,889,889,2
|
|
20240318,095500,5580676,889,889,889,889,0
|
|
20240318,095400,5580676,889,889,889,889,0
|
|
20240318,095300,5580676,889,889,889,889,12
|
|
20240318,095200,5570008,889,889,889,889,0
|
|
20240318,095100,5570008,889,889,889,889,0
|
|
20240318,095000,5570008,889,887,889,887,2334
|
|
20240318,094900,3495271,888,888,888,888,0
|
|
20240318,094800,3495271,888,888,888,888,0
|
|
20240318,094700,3495271,888,888,888,888,0
|
|
20240318,094600,3495271,888,888,888,888,0
|
|
20240318,094500,3495271,888,888,888,888,0
|
|
20240318,094400,3495271,888,888,888,888,0
|
|
20240318,094300,3495271,888,888,888,888,0
|
|
20240318,094200,3495271,888,888,888,888,0
|
|
20240318,094100,3495271,888,887,888,887,1000
|
|
20240318,094000,2607461,888,888,888,888,0
|
|
20240318,093900,2607461,888,888,888,888,0
|
|
20240318,093800,2607461,888,888,888,888,0
|
|
20240318,093700,2607461,888,888,888,888,0
|
|
20240318,093600,2607461,888,884,888,884,100
|
|
20240318,093500,2518673,882,882,882,882,0
|
|
20240318,093400,2518673,882,882,882,882,0
|
|
20240318,093300,2518673,882,882,882,882,0
|
|
20240318,093200,2518673,882,882,882,882,0
|
|
20240318,093100,2518673,882,882,882,882,0
|
|
20240318,093000,2518673,882,882,882,882,0
|
|
20240318,092900,2518673,882,881,882,881,13
|
|
20240318,092800,2507210,882,881,882,881,6
|
|
20240318,092700,2501920,881,884,884,881,72
|
|
20240318,092600,2438278,888,888,888,888,0
|
|
20240318,092500,2438278,888,888,888,888,0
|
|
20240318,092400,2438278,888,888,888,888,0
|
|
20240318,092300,2438278,888,888,888,888,0
|
|
20240318,092200,2438278,888,888,888,888,0
|
|
20240318,092100,2438278,888,888,888,888,0
|
|
20240318,092000,2438278,888,888,888,888,6
|
|
20240318,091900,2432950,888,888,888,888,0
|
|
20240318,091800,2432950,888,888,888,888,811
|
|
20240318,091700,1712782,889,889,889,889,0
|
|
20240318,091600,1712782,889,889,889,889,0
|
|
20240318,091500,1712782,889,884,889,884,580
|
|
20240318,091400,1199477,884,884,884,884,228
|
|
20240318,091300,997925,885,885,885,885,0
|
|
20240318,091200,997925,885,885,885,885,0
|
|
20240318,091100,997925,885,885,885,885,0
|
|
20240318,091000,997925,885,885,885,885,0
|
|
20240318,090900,997925,885,885,885,885,0
|
|
20240318,090800,997925,885,885,885,885,0
|
|
20240318,090700,997925,885,885,885,885,0
|
|
20240318,090600,997925,885,885,885,885,0
|
|
20240318,090500,997925,885,885,885,885,0
|
|
20240318,090400,997925,885,885,885,885,0
|
|
20240318,090300,997925,885,885,885,885,0
|
|
20240318,090200,997925,885,885,885,885,0
|
|
20240318,090100,997925,885,885,885,885,1
|
|
20240318,090000,997040,880,880,880,880,1133
|