621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191800,64331200,853,853,853,853,1251
|
|
20240318,191700,64331200,853,853,853,853,0
|
|
20240318,191600,64331200,853,853,853,853,0
|
|
20240318,191500,64331200,853,853,853,853,0
|
|
20240318,191400,64331200,853,853,853,853,0
|
|
20240318,191300,64331200,853,853,853,853,0
|
|
20240318,191200,64331200,853,853,853,853,0
|
|
20240318,191100,64331200,853,853,853,853,0
|
|
20240318,191000,64331200,853,853,853,853,0
|
|
20240318,190900,64331200,853,853,853,853,0
|
|
20240318,190800,64331200,853,853,853,853,0
|
|
20240318,190700,64331200,853,853,853,853,0
|
|
20240318,190600,64331200,853,853,853,853,0
|
|
20240318,190500,64331200,853,853,853,853,0
|
|
20240318,190400,64331200,853,853,853,853,0
|
|
20240318,190300,64331200,853,853,853,853,0
|
|
20240318,190200,64331200,853,853,853,853,0
|
|
20240318,190100,64331200,853,853,853,853,0
|
|
20240318,190000,64331200,853,853,853,853,0
|
|
20240318,185900,64331200,853,853,853,853,0
|
|
20240318,185800,64331200,853,853,853,853,0
|
|
20240318,185700,64331200,853,853,853,853,0
|
|
20240318,185600,64331200,853,853,853,853,0
|
|
20240318,185500,64331200,853,853,853,853,0
|
|
20240318,185400,64331200,853,853,853,853,0
|
|
20240318,185300,64331200,853,853,853,853,0
|
|
20240318,185200,64331200,853,853,853,853,0
|
|
20240318,185100,64331200,853,853,853,853,0
|
|
20240318,185000,64331200,853,853,853,853,0
|
|
20240318,184900,64331200,853,853,853,853,0
|
|
20240318,184800,64331200,853,853,853,853,1251
|
|
20240318,184700,64331200,853,853,853,853,0
|
|
20240318,184600,64331200,853,853,853,853,0
|
|
20240318,184500,64331200,853,853,853,853,0
|
|
20240318,184400,64331200,853,853,853,853,0
|
|
20240318,184300,64331200,853,853,853,853,0
|
|
20240318,184200,64331200,853,853,853,853,0
|
|
20240318,184100,64331200,853,853,853,853,0
|
|
20240318,184000,64331200,853,853,853,853,0
|
|
20240318,183900,64331200,853,853,853,853,0
|
|
20240318,183800,64331200,853,853,853,853,0
|
|
20240318,183700,64331200,853,853,853,853,0
|
|
20240318,183600,64331200,853,853,853,853,0
|
|
20240318,183500,64331200,853,853,853,853,0
|
|
20240318,183400,64331200,853,853,853,853,0
|
|
20240318,183300,64331200,853,853,853,853,0
|
|
20240318,183200,64331200,853,853,853,853,0
|
|
20240318,183100,64331200,853,853,853,853,0
|
|
20240318,183000,64331200,853,853,853,853,0
|
|
20240318,182900,64331200,853,853,853,853,0
|
|
20240318,182800,64331200,853,853,853,853,0
|
|
20240318,182700,64331200,853,853,853,853,0
|
|
20240318,182600,64331200,853,853,853,853,0
|
|
20240318,182500,64331200,853,853,853,853,0
|
|
20240318,182400,64331200,853,853,853,853,0
|
|
20240318,182300,64331200,853,853,853,853,0
|
|
20240318,182200,64331200,853,853,853,853,0
|
|
20240318,182100,64331200,853,853,853,853,0
|
|
20240318,182000,64331200,853,853,853,853,0
|
|
20240318,181900,64331200,853,853,853,853,0
|
|
20240318,181800,64331200,853,853,853,853,1251
|
|
20240318,181700,64331200,853,853,853,853,0
|
|
20240318,181600,64331200,853,853,853,853,0
|
|
20240318,181500,64331200,853,853,853,853,0
|
|
20240318,181400,64331200,853,853,853,853,0
|
|
20240318,181300,64331200,853,853,853,853,0
|
|
20240318,181200,64331200,853,853,853,853,0
|
|
20240318,181100,64331200,853,853,853,853,0
|
|
20240318,181000,64331200,853,853,853,853,0
|
|
20240318,180900,64331200,853,853,853,853,0
|
|
20240318,180800,64331200,853,853,853,853,0
|
|
20240318,180700,64331200,853,853,853,853,0
|
|
20240318,180600,64331200,853,853,853,853,0
|
|
20240318,180500,64331200,853,853,853,853,0
|
|
20240318,180400,64331200,853,853,853,853,0
|
|
20240318,180300,64331200,853,853,853,853,0
|
|
20240318,180200,64331200,853,853,853,853,0
|
|
20240318,180100,64331200,853,853,853,853,0
|
|
20240318,180000,64331200,853,853,853,853,0
|
|
20240318,175900,64331200,853,853,853,853,0
|
|
20240318,175800,64331200,853,853,853,853,0
|
|
20240318,175700,64331200,853,853,853,853,0
|
|
20240318,175600,64331200,853,853,853,853,0
|
|
20240318,175500,64331200,853,853,853,853,0
|
|
20240318,175400,64331200,853,853,853,853,0
|
|
20240318,175300,64331200,853,853,853,853,0
|
|
20240318,175200,64331200,853,853,853,853,0
|
|
20240318,175100,64331200,853,853,853,853,0
|
|
20240318,175000,64331200,853,853,853,853,0
|
|
20240318,174900,64331200,853,853,853,853,0
|
|
20240318,174800,64331200,853,853,853,853,1251
|
|
20240318,174700,64331200,853,853,853,853,0
|
|
20240318,174600,64331200,853,853,853,853,0
|
|
20240318,174500,64331200,853,853,853,853,0
|
|
20240318,174400,64331200,853,853,853,853,0
|
|
20240318,174300,64331200,853,853,853,853,0
|
|
20240318,174200,64331200,853,853,853,853,0
|
|
20240318,174100,64331200,853,853,853,853,0
|
|
20240318,174000,64331200,853,853,853,853,0
|
|
20240318,173900,64331200,853,853,853,853,0
|
|
20240318,173800,64331200,853,853,853,853,0
|
|
20240318,173700,64331200,853,853,853,853,0
|
|
20240318,173600,64331200,853,853,853,853,0
|
|
20240318,173500,64331200,853,853,853,853,0
|
|
20240318,173400,64331200,853,853,853,853,0
|
|
20240318,173300,64331200,853,853,853,853,0
|
|
20240318,173200,64331200,853,853,853,853,0
|
|
20240318,173100,64331200,853,853,853,853,0
|
|
20240318,173000,64331200,853,853,853,853,0
|
|
20240318,172900,64331200,853,853,853,853,0
|
|
20240318,172800,64331200,853,853,853,853,0
|
|
20240318,172700,64331200,853,853,853,853,0
|
|
20240318,172600,64331200,853,853,853,853,0
|
|
20240318,172500,64331200,853,853,853,853,0
|
|
20240318,172400,64331200,853,853,853,853,0
|
|
20240318,172300,64331200,853,853,853,853,0
|
|
20240318,172200,64331200,853,853,853,853,0
|
|
20240318,172100,64331200,853,853,853,853,0
|
|
20240318,172000,64331200,853,853,853,853,0
|
|
20240318,171900,64331200,853,853,853,853,0
|
|
20240318,171800,64331200,853,853,853,853,1251
|
|
20240318,171700,64331200,853,853,853,853,0
|
|
20240318,171600,64331200,853,853,853,853,0
|
|
20240318,171500,64331200,853,853,853,853,0
|
|
20240318,171400,64331200,853,853,853,853,0
|
|
20240318,171300,64331200,853,853,853,853,0
|
|
20240318,171200,64331200,853,853,853,853,0
|
|
20240318,171100,64331200,853,853,853,853,0
|
|
20240318,171000,64331200,853,853,853,853,0
|
|
20240318,170900,64331200,853,853,853,853,0
|
|
20240318,170800,64331200,853,853,853,853,0
|
|
20240318,170700,64331200,853,853,853,853,0
|
|
20240318,170600,64331200,853,853,853,853,0
|
|
20240318,170500,64331200,853,853,853,853,0
|
|
20240318,170400,64331200,853,853,853,853,0
|
|
20240318,170300,64331200,853,853,853,853,0
|
|
20240318,170200,64331200,853,853,853,853,0
|
|
20240318,170100,64331200,853,853,853,853,0
|
|
20240318,170000,64331200,853,853,853,853,0
|
|
20240318,165900,64331200,853,853,853,853,0
|
|
20240318,165800,64331200,853,853,853,853,0
|
|
20240318,165700,64331200,853,853,853,853,0
|
|
20240318,165600,64331200,853,853,853,853,0
|
|
20240318,165500,64331200,853,853,853,853,0
|
|
20240318,165400,64331200,853,853,853,853,0
|
|
20240318,165300,64331200,853,853,853,853,0
|
|
20240318,165200,64331200,853,853,853,853,0
|
|
20240318,165100,64331200,853,853,853,853,0
|
|
20240318,165000,64331200,853,853,853,853,0
|
|
20240318,164900,64331200,853,853,853,853,0
|
|
20240318,164800,64331200,853,853,853,853,1251
|
|
20240318,164700,64331200,853,853,853,853,0
|
|
20240318,164600,64331200,853,853,853,853,0
|
|
20240318,164500,64331200,853,853,853,853,0
|
|
20240318,164400,64331200,853,853,853,853,0
|
|
20240318,164300,64331200,853,853,853,853,0
|
|
20240318,164200,64331200,853,853,853,853,0
|
|
20240318,164100,64331200,853,853,853,853,0
|
|
20240318,164000,64331200,853,853,853,853,0
|
|
20240318,163900,64331200,853,853,853,853,0
|
|
20240318,163800,64331200,853,853,853,853,0
|
|
20240318,163700,64331200,853,853,853,853,0
|
|
20240318,163600,64331200,853,853,853,853,0
|
|
20240318,163500,64331200,853,853,853,853,0
|
|
20240318,163400,64331200,853,853,853,853,0
|
|
20240318,163300,64331200,853,853,853,853,0
|
|
20240318,163200,64331200,853,853,853,853,0
|
|
20240318,163100,64331200,853,853,853,853,0
|
|
20240318,163000,64331200,853,853,853,853,0
|
|
20240318,162900,64331200,853,853,853,853,0
|
|
20240318,162800,64331200,853,853,853,853,0
|
|
20240318,162700,64331200,853,853,853,853,0
|
|
20240318,162600,64331200,853,853,853,853,0
|
|
20240318,162500,64331200,853,853,853,853,0
|
|
20240318,162400,64331200,853,853,853,853,0
|
|
20240318,162300,64331200,853,853,853,853,0
|
|
20240318,162200,64331200,853,853,853,853,0
|
|
20240318,162100,64331200,853,853,853,853,0
|
|
20240318,162000,64331200,853,853,853,853,0
|
|
20240318,161900,64331200,853,853,853,853,0
|
|
20240318,161800,64331200,853,853,853,853,1251
|
|
20240318,161700,64331200,853,853,853,853,0
|
|
20240318,161600,64331200,853,853,853,853,0
|
|
20240318,161500,64331200,853,853,853,853,0
|
|
20240318,161400,64331200,853,853,853,853,0
|
|
20240318,161300,64331200,853,853,853,853,0
|
|
20240318,161200,64331200,853,853,853,853,0
|
|
20240318,161100,64331200,853,853,853,853,0
|
|
20240318,161000,64331200,853,853,853,853,0
|
|
20240318,160900,64331200,853,853,853,853,0
|
|
20240318,160800,64331200,853,853,853,853,0
|
|
20240318,160700,64331200,853,853,853,853,0
|
|
20240318,160600,64331200,853,853,853,853,0
|
|
20240318,160500,64331200,853,853,853,853,0
|
|
20240318,160400,64331200,853,853,853,853,0
|
|
20240318,160300,64331200,853,853,853,853,0
|
|
20240318,160200,64331200,853,853,853,853,0
|
|
20240318,160100,64331200,853,853,853,853,0
|
|
20240318,160000,64331200,853,853,853,853,0
|
|
20240318,155900,64331200,853,853,853,853,0
|
|
20240318,155800,64331200,853,853,853,853,0
|
|
20240318,155700,64331200,853,853,853,853,0
|
|
20240318,155600,64331200,853,853,853,853,0
|
|
20240318,155500,64331200,853,853,853,853,0
|
|
20240318,155400,64331200,853,853,853,853,0
|
|
20240318,155300,64331200,853,853,853,853,0
|
|
20240318,155200,64331200,853,853,853,853,0
|
|
20240318,155100,64331200,853,853,853,853,0
|
|
20240318,155000,64331200,853,853,853,853,0
|
|
20240318,154900,64331200,853,853,853,853,0
|
|
20240318,154800,64331200,853,853,853,853,1251
|
|
20240318,154700,64331200,853,853,853,853,0
|
|
20240318,154600,64331200,853,853,853,853,0
|
|
20240318,154500,64331200,853,853,853,853,0
|
|
20240318,154400,64331200,853,853,853,853,0
|
|
20240318,154300,64331200,853,853,853,853,0
|
|
20240318,154200,64331200,853,853,853,853,0
|
|
20240318,154100,64331200,853,853,853,853,0
|
|
20240318,154000,64331200,853,853,853,853,0
|
|
20240318,153900,64331200,853,853,853,853,0
|
|
20240318,153800,64331200,853,853,853,853,0
|
|
20240318,153700,64331200,853,853,853,853,0
|
|
20240318,153600,64331200,853,853,853,853,0
|
|
20240318,153500,64331200,853,853,853,853,0
|
|
20240318,153400,64331200,853,853,853,853,0
|
|
20240318,153300,64331200,853,853,853,853,0
|
|
20240318,153200,64331200,853,853,853,853,0
|
|
20240318,153100,64331200,853,853,853,853,0
|
|
20240318,153000,64331200,853,853,853,853,1251
|
|
20240318,152900,63264097,847,847,847,847,0
|
|
20240318,152800,63264097,847,847,847,847,0
|
|
20240318,152700,63264097,847,847,847,847,0
|
|
20240318,152600,63264097,847,847,847,847,0
|
|
20240318,152500,63264097,847,847,847,847,0
|
|
20240318,152400,63264097,847,847,847,847,0
|
|
20240318,152300,63264097,847,847,847,847,0
|
|
20240318,152200,63264097,847,847,847,847,0
|
|
20240318,152100,63264097,847,847,847,847,0
|
|
20240318,152000,63264097,847,847,847,847,0
|
|
20240318,151900,63264097,847,847,847,847,109
|
|
20240318,151800,63171774,847,847,847,847,0
|
|
20240318,151700,63171774,847,847,847,847,10
|
|
20240318,151600,63163304,847,847,847,847,0
|
|
20240318,151500,63163304,847,847,847,847,5
|
|
20240318,151400,63159069,847,847,847,847,0
|
|
20240318,151300,63159069,847,847,847,847,0
|
|
20240318,151200,63159069,847,847,847,847,0
|
|
20240318,151100,63159069,847,847,847,847,1
|
|
20240318,151000,63158222,843,843,843,843,4
|
|
20240318,150900,63154850,847,847,847,847,0
|
|
20240318,150800,63154850,847,847,847,847,1
|
|
20240318,150700,63154003,847,847,847,847,0
|
|
20240318,150600,63154003,847,847,847,847,0
|
|
20240318,150500,63154003,847,846,847,846,239
|
|
20240318,150400,62951808,846,846,846,846,0
|
|
20240318,150300,62951808,846,846,846,846,0
|
|
20240318,150200,62951808,846,846,846,846,0
|
|
20240318,150100,62951808,846,846,846,846,0
|
|
20240318,150000,62951808,846,846,846,846,346
|
|
20240318,145900,62659092,847,847,847,847,0
|
|
20240318,145800,62659092,847,847,847,847,0
|
|
20240318,145700,62659092,847,847,847,847,6
|
|
20240318,145600,62654010,843,843,843,843,0
|
|
20240318,145500,62654010,843,843,843,843,20
|
|
20240318,145400,62637150,847,847,847,847,0
|
|
20240318,145300,62637150,847,847,847,847,0
|
|
20240318,145200,62637150,847,847,847,847,0
|
|
20240318,145100,62637150,847,847,847,847,0
|
|
20240318,145000,62637150,847,847,847,847,0
|
|
20240318,144900,62637150,847,847,847,847,0
|
|
20240318,144800,62637150,847,847,847,847,0
|
|
20240318,144700,62637150,847,847,847,847,1
|
|
20240318,144600,62636303,843,843,843,843,0
|
|
20240318,144500,62636303,843,843,843,843,0
|
|
20240318,144400,62636303,843,843,843,843,0
|
|
20240318,144300,62636303,843,843,843,843,1019
|
|
20240318,144200,61777286,843,845,845,843,7101
|
|
20240318,144100,55785877,848,848,848,848,0
|
|
20240318,144000,55785877,848,848,848,848,0
|
|
20240318,143900,55785877,848,848,848,848,5
|
|
20240318,143800,55781637,850,850,850,850,0
|
|
20240318,143700,55781637,850,850,850,850,0
|
|
20240318,143600,55781637,850,850,850,850,0
|
|
20240318,143500,55781637,850,850,850,850,0
|
|
20240318,143400,55781637,850,850,850,850,0
|
|
20240318,143300,55781637,850,850,850,850,0
|
|
20240318,143200,55781637,850,850,850,850,0
|
|
20240318,143100,55781637,850,850,850,850,0
|
|
20240318,143000,55781637,850,850,850,850,0
|
|
20240318,142900,55781637,850,850,850,850,0
|
|
20240318,142800,55781637,850,850,850,850,0
|
|
20240318,142700,55781637,850,850,850,850,0
|
|
20240318,142600,55781637,850,850,850,850,0
|
|
20240318,142500,55781637,850,850,850,850,0
|
|
20240318,142400,55781637,850,844,850,844,240
|
|
20240318,142300,55578873,844,844,844,844,0
|
|
20240318,142200,55578873,844,845,845,844,1000
|
|
20240318,142100,54734592,850,850,850,850,0
|
|
20240318,142000,54734592,850,850,850,850,0
|
|
20240318,141900,54734592,850,850,850,850,0
|
|
20240318,141800,54734592,850,850,850,850,0
|
|
20240318,141700,54734592,850,850,850,850,0
|
|
20240318,141600,54734592,850,850,850,850,0
|
|
20240318,141500,54734592,850,850,850,850,0
|
|
20240318,141400,54734592,850,850,850,850,0
|
|
20240318,141300,54734592,850,850,850,850,0
|
|
20240318,141200,54734592,850,850,850,850,0
|
|
20240318,141100,54734592,850,850,850,850,0
|
|
20240318,141000,54734592,850,850,850,850,1
|
|
20240318,140900,54733742,845,845,845,845,0
|
|
20240318,140800,54733742,845,847,851,845,5
|
|
20240318,140700,54729497,853,853,853,853,0
|
|
20240318,140600,54729497,853,853,853,853,0
|
|
20240318,140500,54729497,853,853,853,853,0
|
|
20240318,140400,54729497,853,853,853,853,243
|
|
20240318,140300,54522218,855,856,856,855,2
|
|
20240318,140200,54520507,857,851,857,851,510
|
|
20240318,140100,54085365,847,846,847,846,6601
|
|
20240318,140000,48499776,846,845,846,845,10
|
|
20240318,135900,48491317,846,846,846,846,0
|
|
20240318,135800,48491317,846,846,846,846,0
|
|
20240318,135700,48491317,846,846,846,846,0
|
|
20240318,135600,48491317,846,846,846,846,0
|
|
20240318,135500,48491317,846,846,846,846,0
|
|
20240318,135400,48491317,846,846,846,846,1
|
|
20240318,135300,48490471,844,844,844,844,675
|
|
20240318,135200,47920771,845,845,845,845,0
|
|
20240318,135100,47920771,845,845,845,845,0
|
|
20240318,135000,47920771,845,845,845,845,0
|
|
20240318,134900,47920771,845,845,845,845,0
|
|
20240318,134800,47920771,845,845,845,845,0
|
|
20240318,134700,47920771,845,845,845,845,0
|
|
20240318,134600,47920771,845,845,845,845,7
|
|
20240318,134500,47914856,847,847,847,847,0
|
|
20240318,134400,47914856,847,847,847,847,0
|
|
20240318,134300,47914856,847,847,847,847,0
|
|
20240318,134200,47914856,847,847,847,847,0
|
|
20240318,134100,47914856,847,847,847,847,0
|
|
20240318,134000,47914856,847,847,847,847,0
|
|
20240318,133900,47914856,847,847,847,847,0
|
|
20240318,133800,47914856,847,847,847,847,0
|
|
20240318,133700,47914856,847,847,847,847,0
|
|
20240318,133600,47914856,847,847,847,847,0
|
|
20240318,133500,47914856,847,847,847,847,0
|
|
20240318,133400,47914856,847,847,847,847,0
|
|
20240318,133300,47914856,847,847,847,847,6
|
|
20240318,133200,47909774,847,847,847,847,0
|
|
20240318,133100,47909774,847,847,847,847,0
|
|
20240318,133000,47909774,847,847,847,847,0
|
|
20240318,132900,47909774,847,847,847,847,0
|
|
20240318,132800,47909774,847,847,847,847,0
|
|
20240318,132700,47909774,847,847,847,847,2
|
|
20240318,132600,47908080,847,847,847,847,0
|
|
20240318,132500,47908080,847,847,847,847,125
|
|
20240318,132400,47802205,847,847,847,847,0
|
|
20240318,132300,47802205,847,847,847,847,2
|
|
20240318,132200,47800511,847,847,847,847,12
|
|
20240318,132100,47790347,844,844,844,844,20
|
|
20240318,132000,47773467,847,847,847,847,0
|
|
20240318,131900,47773467,847,847,847,847,0
|
|
20240318,131800,47773467,847,845,847,845,3
|
|
20240318,131700,47770928,844,844,844,844,0
|
|
20240318,131600,47770928,844,844,844,844,85
|
|
20240318,131500,47699188,847,847,847,847,0
|
|
20240318,131400,47699188,847,847,847,847,0
|
|
20240318,131300,47699188,847,847,847,847,0
|
|
20240318,131200,47699188,847,847,847,847,0
|
|
20240318,131100,47699188,847,847,847,847,0
|
|
20240318,131000,47699188,847,847,847,847,0
|
|
20240318,130900,47699188,847,847,847,847,0
|
|
20240318,130800,47699188,847,847,847,847,0
|
|
20240318,130700,47699188,847,847,847,847,0
|
|
20240318,130600,47699188,847,847,847,847,0
|
|
20240318,130500,47699188,847,847,847,847,0
|
|
20240318,130400,47699188,847,847,847,847,0
|
|
20240318,130300,47699188,847,847,847,847,0
|
|
20240318,130200,47699188,847,847,847,847,0
|
|
20240318,130100,47699188,847,847,847,847,0
|
|
20240318,130000,47699188,847,847,847,847,0
|
|
20240318,125900,47699188,847,847,847,847,0
|
|
20240318,125800,47699188,847,845,847,845,3
|
|
20240318,125700,47696650,844,845,845,844,2400
|
|
20240318,125600,45669992,847,847,847,847,0
|
|
20240318,125500,45669992,847,847,847,847,0
|
|
20240318,125400,45669992,847,847,847,847,0
|
|
20240318,125300,45669992,847,847,847,847,0
|
|
20240318,125200,45669992,847,847,847,847,0
|
|
20240318,125100,45669992,847,847,847,847,0
|
|
20240318,125000,45669992,847,847,847,847,0
|
|
20240318,124900,45669992,847,847,847,847,0
|
|
20240318,124800,45669992,847,847,847,847,0
|
|
20240318,124700,45669992,847,846,847,846,29
|
|
20240318,124600,45645451,847,847,847,847,0
|
|
20240318,124500,45645451,847,847,847,847,0
|
|
20240318,124400,45645451,847,847,847,847,0
|
|
20240318,124300,45645451,847,847,847,847,0
|
|
20240318,124200,45645451,847,847,847,847,0
|
|
20240318,124100,45645451,847,847,847,847,0
|
|
20240318,124000,45645451,847,847,847,847,60
|
|
20240318,123900,45594631,847,847,847,847,0
|
|
20240318,123800,45594631,847,847,847,847,0
|
|
20240318,123700,45594631,847,847,847,847,0
|
|
20240318,123600,45594631,847,847,847,847,0
|
|
20240318,123500,45594631,847,847,847,847,0
|
|
20240318,123400,45594631,847,847,847,847,0
|
|
20240318,123300,45594631,847,846,847,846,10
|
|
20240318,123200,45586162,845,845,845,845,0
|
|
20240318,123100,45586162,845,845,845,845,0
|
|
20240318,123000,45586162,845,845,845,845,0
|
|
20240318,122900,45586162,845,845,845,845,0
|
|
20240318,122800,45586162,845,845,845,845,0
|
|
20240318,122700,45586162,845,845,845,845,0
|
|
20240318,122600,45586162,845,845,845,845,0
|
|
20240318,122500,45586162,845,845,845,845,0
|
|
20240318,122400,45586162,845,845,845,845,0
|
|
20240318,122300,45586162,845,845,845,845,0
|
|
20240318,122200,45586162,845,845,845,845,0
|
|
20240318,122100,45586162,845,845,845,845,0
|
|
20240318,122000,45586162,845,845,845,845,0
|
|
20240318,121900,45586162,845,845,845,845,0
|
|
20240318,121800,45586162,845,845,845,845,942
|
|
20240318,121700,44790172,845,844,845,844,510
|
|
20240318,121600,44359722,845,845,845,845,5
|
|
20240318,121500,44355497,845,845,845,845,0
|
|
20240318,121400,44355497,845,845,845,845,0
|
|
20240318,121300,44355497,845,845,845,845,0
|
|
20240318,121200,44355497,845,845,845,845,0
|
|
20240318,121100,44355497,845,845,845,845,0
|
|
20240318,121000,44355497,845,845,845,845,0
|
|
20240318,120900,44355497,845,845,845,845,0
|
|
20240318,120800,44355497,845,845,845,845,228
|
|
20240318,120700,44162837,845,845,845,845,0
|
|
20240318,120600,44162837,845,845,845,845,0
|
|
20240318,120500,44162837,845,845,845,845,11
|
|
20240318,120400,44153542,845,845,845,845,0
|
|
20240318,120300,44153542,845,845,845,845,0
|
|
20240318,120200,44153542,845,845,845,845,0
|
|
20240318,120100,44153542,845,845,845,845,0
|
|
20240318,120000,44153542,845,845,845,845,0
|
|
20240318,115900,44153542,845,845,845,845,50
|
|
20240318,115800,44111292,847,847,847,847,0
|
|
20240318,115700,44111292,847,847,847,847,0
|
|
20240318,115600,44111292,847,847,847,847,0
|
|
20240318,115500,44111292,847,847,847,847,0
|
|
20240318,115400,44111292,847,847,847,847,0
|
|
20240318,115300,44111292,847,847,847,847,0
|
|
20240318,115200,44111292,847,847,847,847,0
|
|
20240318,115100,44111292,847,847,847,847,0
|
|
20240318,115000,44111292,847,845,847,845,10
|
|
20240318,114900,44102825,844,844,844,844,0
|
|
20240318,114800,44102825,844,844,844,844,0
|
|
20240318,114700,44102825,844,844,844,844,0
|
|
20240318,114600,44102825,844,844,844,844,0
|
|
20240318,114500,44102825,844,844,844,844,0
|
|
20240318,114400,44102825,844,844,844,844,0
|
|
20240318,114300,44102825,844,844,844,844,0
|
|
20240318,114200,44102825,844,844,844,844,109
|
|
20240318,114100,44010829,845,845,845,845,0
|
|
20240318,114000,44010829,845,845,845,845,5
|
|
20240318,113900,44006604,845,845,845,845,16
|
|
20240318,113800,43993084,845,845,845,845,0
|
|
20240318,113700,43993084,845,844,845,844,29
|
|
20240318,113600,43968607,847,847,847,847,0
|
|
20240318,113500,43968607,847,847,847,847,0
|
|
20240318,113400,43968607,847,847,847,847,0
|
|
20240318,113300,43968607,847,847,847,847,4
|
|
20240318,113200,43965219,847,847,847,847,0
|
|
20240318,113100,43965219,847,847,847,847,0
|
|
20240318,113000,43965219,847,847,847,847,0
|
|
20240318,112900,43965219,847,847,847,847,0
|
|
20240318,112800,43965219,847,847,847,847,0
|
|
20240318,112700,43965219,847,847,847,847,0
|
|
20240318,112600,43965219,847,846,847,846,5000
|
|
20240318,112500,39734219,845,845,845,845,0
|
|
20240318,112400,39734219,845,845,845,845,0
|
|
20240318,112300,39734219,845,845,845,845,0
|
|
20240318,112200,39734219,845,845,845,845,0
|
|
20240318,112100,39734219,845,845,845,845,0
|
|
20240318,112000,39734219,845,845,845,845,0
|
|
20240318,111900,39734219,845,845,845,845,1
|
|
20240318,111800,39733374,845,845,845,845,0
|
|
20240318,111700,39733374,845,845,845,845,0
|
|
20240318,111600,39733374,845,845,845,845,0
|
|
20240318,111500,39733374,845,845,845,845,0
|
|
20240318,111400,39733374,845,845,845,845,624
|
|
20240318,111300,39206094,847,847,847,847,0
|
|
20240318,111200,39206094,847,847,847,847,0
|
|
20240318,111100,39206094,847,847,847,847,0
|
|
20240318,111000,39206094,847,847,847,847,0
|
|
20240318,110900,39206094,847,847,847,847,0
|
|
20240318,110800,39206094,847,847,847,847,0
|
|
20240318,110700,39206094,847,847,847,847,0
|
|
20240318,110600,39206094,847,847,847,847,0
|
|
20240318,110500,39206094,847,847,847,847,0
|
|
20240318,110400,39206094,847,847,847,847,0
|
|
20240318,110300,39206094,847,847,847,847,0
|
|
20240318,110200,39206094,847,847,847,847,0
|
|
20240318,110100,39206094,847,845,847,845,21
|
|
20240318,110000,39188329,847,847,847,847,489
|
|
20240318,105900,38774146,847,847,847,847,0
|
|
20240318,105800,38774146,847,847,847,847,0
|
|
20240318,105700,38774146,847,847,847,847,2002
|
|
20240318,105600,37078452,844,844,844,844,0
|
|
20240318,105500,37078452,844,844,844,844,11
|
|
20240318,105400,37069168,847,847,847,847,0
|
|
20240318,105300,37069168,847,847,847,847,0
|
|
20240318,105200,37069168,847,847,847,847,0
|
|
20240318,105100,37069168,847,847,847,847,0
|
|
20240318,105000,37069168,847,847,847,847,0
|
|
20240318,104900,37069168,847,847,847,847,0
|
|
20240318,104800,37069168,847,847,847,847,0
|
|
20240318,104700,37069168,847,847,847,847,20
|
|
20240318,104600,37052228,847,847,847,847,0
|
|
20240318,104500,37052228,847,847,847,847,0
|
|
20240318,104400,37052228,847,847,847,847,0
|
|
20240318,104300,37052228,847,847,847,847,0
|
|
20240318,104200,37052228,847,847,847,847,0
|
|
20240318,104100,37052228,847,847,847,847,0
|
|
20240318,104000,37052228,847,847,847,847,0
|
|
20240318,103900,37052228,847,847,847,847,97
|
|
20240318,103800,36970069,847,847,847,847,1
|
|
20240318,103700,36969222,843,843,843,843,0
|
|
20240318,103600,36969222,843,843,843,843,0
|
|
20240318,103500,36969222,843,844,844,843,9231
|
|
20240318,103400,29186392,847,847,847,847,0
|
|
20240318,103300,29186392,847,844,847,844,191
|
|
20240318,103200,29025083,845,845,845,845,30
|
|
20240318,103100,28999733,844,844,844,844,0
|
|
20240318,103000,28999733,844,846,846,844,3475
|
|
20240318,102900,26063164,847,847,847,847,0
|
|
20240318,102800,26063164,847,847,847,847,0
|
|
20240318,102700,26063164,847,847,847,847,0
|
|
20240318,102600,26063164,847,847,847,847,0
|
|
20240318,102500,26063164,847,847,847,847,0
|
|
20240318,102400,26063164,847,847,847,847,5
|
|
20240318,102300,26058929,847,847,847,847,10
|
|
20240318,102200,26050459,845,845,845,845,0
|
|
20240318,102100,26050459,845,845,845,845,0
|
|
20240318,102000,26050459,845,845,845,845,0
|
|
20240318,101900,26050459,845,845,845,845,51
|
|
20240318,101800,26007364,845,845,845,845,50
|
|
20240318,101700,25965114,845,845,845,845,42
|
|
20240318,101600,25929624,846,846,846,846,638
|
|
20240318,101500,25389876,847,846,847,846,60
|
|
20240318,101400,25339106,846,846,846,846,100
|
|
20240318,101300,25254506,846,846,846,846,31
|
|
20240318,101200,25228280,846,846,846,846,100
|
|
20240318,101100,25143680,846,846,846,846,0
|
|
20240318,101000,25143680,846,846,846,846,2000
|
|
20240318,100900,23451680,846,846,846,846,1050
|
|
20240318,100800,22563380,846,846,846,846,25
|
|
20240318,100700,22542230,846,846,846,846,0
|
|
20240318,100600,22542230,846,846,846,846,1
|
|
20240318,100500,22541384,846,846,846,846,12
|
|
20240318,100400,22531232,846,846,846,846,400
|
|
20240318,100300,22192832,846,843,846,843,131
|
|
20240318,100200,22082384,843,843,843,843,10
|
|
20240318,100100,22073954,843,846,846,843,3651
|
|
20240318,100000,18991480,847,846,847,846,808
|
|
20240318,095900,18307862,847,846,847,846,55
|
|
20240318,095800,18261281,846,846,846,846,4
|
|
20240318,095700,18257897,846,846,847,846,119
|
|
20240318,095600,18157123,846,846,846,846,1
|
|
20240318,095500,18156277,846,846,846,846,500
|
|
20240318,095400,17733277,846,846,846,846,0
|
|
20240318,095300,17733277,846,849,849,846,5720
|
|
20240318,095200,12884919,850,850,850,850,5263
|
|
20240318,095100,8411369,851,851,851,851,0
|
|
20240318,095000,8411369,851,851,851,851,1000
|
|
20240318,094900,7560369,851,851,851,851,0
|
|
20240318,094800,7560369,851,851,851,851,0
|
|
20240318,094700,7560369,851,851,851,851,0
|
|
20240318,094600,7560369,851,851,851,851,0
|
|
20240318,094500,7560369,851,851,851,851,0
|
|
20240318,094400,7560369,851,851,851,851,0
|
|
20240318,094300,7560369,851,851,851,851,1
|
|
20240318,094200,7559518,851,850,851,850,501
|
|
20240318,094100,7133168,850,850,850,850,540
|
|
20240318,094000,6674168,851,850,851,850,4
|
|
20240318,093900,6670766,850,850,850,850,22
|
|
20240318,093800,6652066,850,850,850,850,60
|
|
20240318,093700,6601066,851,850,851,850,560
|
|
20240318,093600,6125064,850,851,851,850,1100
|
|
20240318,093500,5189003,851,851,851,851,1
|
|
20240318,093400,5188152,852,851,852,851,26
|
|
20240318,093300,5166023,856,856,856,856,3
|
|
20240318,093200,5163455,851,852,852,851,642
|
|
20240318,093100,4616509,857,857,857,857,0
|
|
20240318,093000,4616509,857,857,857,857,0
|
|
20240318,092900,4616509,857,857,857,857,0
|
|
20240318,092800,4616509,857,852,857,852,34
|
|
20240318,092700,4587509,852,853,855,852,136
|
|
20240318,092600,4471495,853,853,853,853,522
|
|
20240318,092500,4026229,853,853,853,853,1
|
|
20240318,092400,4025376,856,857,857,856,35
|
|
20240318,092300,3995387,857,857,857,857,0
|
|
20240318,092200,3995387,857,857,857,857,0
|
|
20240318,092100,3995387,857,857,857,857,0
|
|
20240318,092000,3995387,857,857,857,857,0
|
|
20240318,091900,3995387,857,857,857,857,0
|
|
20240318,091800,3995387,857,857,857,857,0
|
|
20240318,091700,3995387,857,857,857,857,0
|
|
20240318,091600,3995387,857,854,859,854,901
|
|
20240318,091500,3223826,855,855,855,855,0
|
|
20240318,091400,3223826,855,851,855,851,400
|
|
20240318,091300,2883274,850,850,850,850,0
|
|
20240318,091200,2883274,850,850,850,850,0
|
|
20240318,091100,2883274,850,850,850,850,1
|
|
20240318,091000,2882424,850,850,850,850,0
|
|
20240318,090900,2882424,850,850,850,850,82
|
|
20240318,090800,2812724,850,850,850,850,0
|
|
20240318,090700,2812724,850,850,850,850,600
|
|
20240318,090600,2302724,849,849,849,849,0
|
|
20240318,090500,2302724,849,849,849,849,0
|
|
20240318,090400,2302724,849,849,849,849,0
|
|
20240318,090300,2302724,849,849,849,849,1610
|
|
20240318,090200,935834,849,849,849,849,0
|
|
20240318,090100,935834,849,849,849,849,0
|
|
20240318,090000,935834,849,850,850,849,1101
|