674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201100,357429356,845,845,845,845,4613
|
|
20240308,201000,357429356,845,845,845,845,0
|
|
20240308,200900,357429356,845,845,845,845,0
|
|
20240308,200800,357429356,845,845,845,845,0
|
|
20240308,200700,357429356,845,845,845,845,0
|
|
20240308,200600,357429356,845,845,845,845,0
|
|
20240308,200500,357429356,845,845,845,845,0
|
|
20240308,200400,357429356,845,845,845,845,0
|
|
20240308,200300,357429356,845,845,845,845,0
|
|
20240308,200200,357429356,845,845,845,845,0
|
|
20240308,200100,357429356,845,845,845,845,0
|
|
20240308,200000,357429356,845,845,845,845,0
|
|
20240308,195900,357429356,845,845,845,845,0
|
|
20240308,195800,357429356,845,845,845,845,0
|
|
20240308,195700,357429356,845,845,845,845,0
|
|
20240308,195600,357429356,845,845,845,845,0
|
|
20240308,195500,357429356,845,845,845,845,0
|
|
20240308,195400,357429356,845,845,845,845,0
|
|
20240308,195300,357429356,845,845,845,845,0
|
|
20240308,195200,357429356,845,845,845,845,0
|
|
20240308,195100,357429356,845,845,845,845,0
|
|
20240308,195000,357429356,845,845,845,845,0
|
|
20240308,194900,357429356,845,845,845,845,0
|
|
20240308,194800,357429356,845,845,845,845,0
|
|
20240308,194700,357429356,845,845,845,845,0
|
|
20240308,194600,357429356,845,845,845,845,0
|
|
20240308,194500,357429356,845,845,845,845,0
|
|
20240308,194400,357429356,845,845,845,845,0
|
|
20240308,194300,357429356,845,845,845,845,0
|
|
20240308,194200,357429356,845,845,845,845,0
|
|
20240308,194100,357429356,845,845,845,845,4613
|
|
20240308,194000,357429356,845,845,845,845,0
|
|
20240308,193900,357429356,845,845,845,845,0
|
|
20240308,193800,357429356,845,845,845,845,0
|
|
20240308,193700,357429356,845,845,845,845,0
|
|
20240308,193600,357429356,845,845,845,845,0
|
|
20240308,193500,357429356,845,845,845,845,0
|
|
20240308,193400,357429356,845,845,845,845,0
|
|
20240308,193300,357429356,845,845,845,845,0
|
|
20240308,193200,357429356,845,845,845,845,0
|
|
20240308,193100,357429356,845,845,845,845,0
|
|
20240308,193000,357429356,845,845,845,845,0
|
|
20240308,192900,357429356,845,845,845,845,0
|
|
20240308,192800,357429356,845,845,845,845,0
|
|
20240308,192700,357429356,845,845,845,845,0
|
|
20240308,192600,357429356,845,845,845,845,0
|
|
20240308,192500,357429356,845,845,845,845,0
|
|
20240308,192400,357429356,845,845,845,845,0
|
|
20240308,192300,357429356,845,845,845,845,0
|
|
20240308,192200,357429356,845,845,845,845,0
|
|
20240308,192100,357429356,845,845,845,845,0
|
|
20240308,192000,357429356,845,845,845,845,0
|
|
20240308,191900,357429356,845,845,845,845,0
|
|
20240308,191800,357429356,845,845,845,845,0
|
|
20240308,191700,357429356,845,845,845,845,0
|
|
20240308,191600,357429356,845,845,845,845,0
|
|
20240308,191500,357429356,845,845,845,845,0
|
|
20240308,191400,357429356,845,845,845,845,0
|
|
20240308,191300,357429356,845,845,845,845,0
|
|
20240308,191200,357429356,845,845,845,845,0
|
|
20240308,191100,357429356,845,845,845,845,4613
|
|
20240308,191000,357429356,845,845,845,845,0
|
|
20240308,190900,357429356,845,845,845,845,0
|
|
20240308,190800,357429356,845,845,845,845,0
|
|
20240308,190700,357429356,845,845,845,845,0
|
|
20240308,190600,357429356,845,845,845,845,0
|
|
20240308,190500,357429356,845,845,845,845,0
|
|
20240308,190400,357429356,845,845,845,845,0
|
|
20240308,190300,357429356,845,845,845,845,0
|
|
20240308,190200,357429356,845,845,845,845,0
|
|
20240308,190100,357429356,845,845,845,845,0
|
|
20240308,190000,357429356,845,845,845,845,0
|
|
20240308,185900,357429356,845,845,845,845,0
|
|
20240308,185800,357429356,845,845,845,845,0
|
|
20240308,185700,357429356,845,845,845,845,0
|
|
20240308,185600,357429356,845,845,845,845,0
|
|
20240308,185500,357429356,845,845,845,845,0
|
|
20240308,185400,357429356,845,845,845,845,0
|
|
20240308,185300,357429356,845,845,845,845,0
|
|
20240308,185200,357429356,845,845,845,845,0
|
|
20240308,185100,357429356,845,845,845,845,0
|
|
20240308,185000,357429356,845,845,845,845,0
|
|
20240308,184900,357429356,845,845,845,845,0
|
|
20240308,184800,357429356,845,845,845,845,0
|
|
20240308,184700,357429356,845,845,845,845,0
|
|
20240308,184600,357429356,845,845,845,845,0
|
|
20240308,184500,357429356,845,845,845,845,0
|
|
20240308,184400,357429356,845,845,845,845,0
|
|
20240308,184300,357429356,845,845,845,845,0
|
|
20240308,184200,357429356,845,845,845,845,0
|
|
20240308,184100,357429356,845,845,845,845,4613
|
|
20240308,184000,357429356,845,845,845,845,0
|
|
20240308,183900,357429356,845,845,845,845,0
|
|
20240308,183800,357429356,845,845,845,845,0
|
|
20240308,183700,357429356,845,845,845,845,0
|
|
20240308,183600,357429356,845,845,845,845,0
|
|
20240308,183500,357429356,845,845,845,845,0
|
|
20240308,183400,357429356,845,845,845,845,0
|
|
20240308,183300,357429356,845,845,845,845,0
|
|
20240308,183200,357429356,845,845,845,845,0
|
|
20240308,183100,357429356,845,845,845,845,0
|
|
20240308,183000,357429356,845,845,845,845,0
|
|
20240308,182900,357429356,845,845,845,845,0
|
|
20240308,182800,357429356,845,845,845,845,0
|
|
20240308,182700,357429356,845,845,845,845,0
|
|
20240308,182600,357429356,845,845,845,845,0
|
|
20240308,182500,357429356,845,845,845,845,0
|
|
20240308,182400,357429356,845,845,845,845,0
|
|
20240308,182300,357429356,845,845,845,845,0
|
|
20240308,182200,357429356,845,845,845,845,0
|
|
20240308,182100,357429356,845,845,845,845,0
|
|
20240308,182000,357429356,845,845,845,845,0
|
|
20240308,181900,357429356,845,845,845,845,0
|
|
20240308,181800,357429356,845,845,845,845,0
|
|
20240308,181700,357429356,845,845,845,845,0
|
|
20240308,181600,357429356,845,845,845,845,0
|
|
20240308,181500,357429356,845,845,845,845,0
|
|
20240308,181400,357429356,845,845,845,845,0
|
|
20240308,181300,357429356,845,845,845,845,0
|
|
20240308,181200,357429356,845,845,845,845,0
|
|
20240308,181100,357429356,845,845,845,845,4613
|
|
20240308,181000,357429356,845,845,845,845,0
|
|
20240308,180900,357429356,845,845,845,845,0
|
|
20240308,180800,357429356,845,845,845,845,0
|
|
20240308,180700,357429356,845,845,845,845,0
|
|
20240308,180600,357429356,845,845,845,845,0
|
|
20240308,180500,357429356,845,845,845,845,0
|
|
20240308,180400,357429356,845,845,845,845,0
|
|
20240308,180300,357429356,845,845,845,845,0
|
|
20240308,180200,357429356,845,845,845,845,0
|
|
20240308,180100,357429356,845,845,845,845,0
|
|
20240308,180000,357429356,845,845,845,845,0
|
|
20240308,175900,357429356,845,845,845,845,0
|
|
20240308,175800,357429356,845,845,845,845,0
|
|
20240308,175700,357429356,845,845,845,845,0
|
|
20240308,175600,357429356,845,845,845,845,0
|
|
20240308,175500,357429356,845,845,845,845,0
|
|
20240308,175400,357429356,845,845,845,845,0
|
|
20240308,175300,357429356,845,845,845,845,0
|
|
20240308,175200,357429356,845,845,845,845,0
|
|
20240308,175100,357429356,845,845,845,845,0
|
|
20240308,175000,357429356,845,845,845,845,0
|
|
20240308,174900,357429356,845,845,845,845,0
|
|
20240308,174800,357429356,845,845,845,845,0
|
|
20240308,174700,357429356,845,845,845,845,0
|
|
20240308,174600,357429356,845,845,845,845,0
|
|
20240308,174500,357429356,845,845,845,845,0
|
|
20240308,174400,357429356,845,845,845,845,0
|
|
20240308,174300,357429356,845,845,845,845,0
|
|
20240308,174200,357429356,845,845,845,845,0
|
|
20240308,174100,357429356,845,845,845,845,4613
|
|
20240308,174000,357429356,845,845,845,845,0
|
|
20240308,173900,357429356,845,845,845,845,0
|
|
20240308,173800,357429356,845,845,845,845,0
|
|
20240308,173700,357429356,845,845,845,845,0
|
|
20240308,173600,357429356,845,845,845,845,0
|
|
20240308,173500,357429356,845,845,845,845,0
|
|
20240308,173400,357429356,845,845,845,845,0
|
|
20240308,173300,357429356,845,845,845,845,0
|
|
20240308,173200,357429356,845,845,845,845,0
|
|
20240308,173100,357429356,845,845,845,845,0
|
|
20240308,173000,357429356,845,845,845,845,0
|
|
20240308,172900,357429356,845,845,845,845,0
|
|
20240308,172800,357429356,845,845,845,845,0
|
|
20240308,172700,357429356,845,845,845,845,0
|
|
20240308,172600,357429356,845,845,845,845,0
|
|
20240308,172500,357429356,845,845,845,845,0
|
|
20240308,172400,357429356,845,845,845,845,0
|
|
20240308,172300,357429356,845,845,845,845,0
|
|
20240308,172200,357429356,845,845,845,845,0
|
|
20240308,172100,357429356,845,845,845,845,0
|
|
20240308,172000,357429356,845,845,845,845,0
|
|
20240308,171900,357429356,845,845,845,845,0
|
|
20240308,171800,357429356,845,845,845,845,0
|
|
20240308,171700,357429356,845,845,845,845,0
|
|
20240308,171600,357429356,845,845,845,845,0
|
|
20240308,171500,357429356,845,845,845,845,0
|
|
20240308,171400,357429356,845,845,845,845,0
|
|
20240308,171300,357429356,845,845,845,845,0
|
|
20240308,171200,357429356,845,845,845,845,0
|
|
20240308,171100,357429356,845,845,845,845,4613
|
|
20240308,171000,357429356,845,845,845,845,0
|
|
20240308,170900,357429356,845,845,845,845,0
|
|
20240308,170800,357429356,845,845,845,845,0
|
|
20240308,170700,357429356,845,845,845,845,0
|
|
20240308,170600,357429356,845,845,845,845,0
|
|
20240308,170500,357429356,845,845,845,845,0
|
|
20240308,170400,357429356,845,845,845,845,0
|
|
20240308,170300,357429356,845,845,845,845,0
|
|
20240308,170200,357429356,845,845,845,845,0
|
|
20240308,170100,357429356,845,845,845,845,0
|
|
20240308,170000,357429356,845,845,845,845,0
|
|
20240308,165900,357429356,845,845,845,845,0
|
|
20240308,165800,357429356,845,845,845,845,0
|
|
20240308,165700,357429356,845,845,845,845,0
|
|
20240308,165600,357429356,845,845,845,845,0
|
|
20240308,165500,357429356,845,845,845,845,0
|
|
20240308,165400,357429356,845,845,845,845,0
|
|
20240308,165300,357429356,845,845,845,845,0
|
|
20240308,165200,357429356,845,845,845,845,0
|
|
20240308,165100,357429356,845,845,845,845,0
|
|
20240308,165000,357429356,845,845,845,845,0
|
|
20240308,164900,357429356,845,845,845,845,0
|
|
20240308,164800,357429356,845,845,845,845,0
|
|
20240308,164700,357429356,845,845,845,845,0
|
|
20240308,164600,357429356,845,845,845,845,0
|
|
20240308,164500,357429356,845,845,845,845,0
|
|
20240308,164400,357429356,845,845,845,845,0
|
|
20240308,164300,357429356,845,845,845,845,0
|
|
20240308,164200,357429356,845,845,845,845,0
|
|
20240308,164100,357429356,845,845,845,845,4613
|
|
20240308,164000,357429356,845,845,845,845,0
|
|
20240308,163900,357429356,845,845,845,845,0
|
|
20240308,163800,357429356,845,845,845,845,0
|
|
20240308,163700,357429356,845,845,845,845,0
|
|
20240308,163600,357429356,845,845,845,845,0
|
|
20240308,163500,357429356,845,845,845,845,0
|
|
20240308,163400,357429356,845,845,845,845,0
|
|
20240308,163300,357429356,845,845,845,845,0
|
|
20240308,163200,357429356,845,845,845,845,0
|
|
20240308,163100,357429356,845,845,845,845,0
|
|
20240308,163000,357429356,845,845,845,845,0
|
|
20240308,162900,357429356,845,845,845,845,0
|
|
20240308,162800,357429356,845,845,845,845,0
|
|
20240308,162700,357429356,845,845,845,845,0
|
|
20240308,162600,357429356,845,845,845,845,0
|
|
20240308,162500,357429356,845,845,845,845,0
|
|
20240308,162400,357429356,845,845,845,845,0
|
|
20240308,162300,357429356,845,845,845,845,0
|
|
20240308,162200,357429356,845,845,845,845,0
|
|
20240308,162100,357429356,845,845,845,845,0
|
|
20240308,162000,357429356,845,845,845,845,0
|
|
20240308,161900,357429356,845,845,845,845,0
|
|
20240308,161800,357429356,845,845,845,845,0
|
|
20240308,161700,357429356,845,845,845,845,0
|
|
20240308,161600,357429356,845,845,845,845,0
|
|
20240308,161500,357429356,845,845,845,845,0
|
|
20240308,161400,357429356,845,845,845,845,0
|
|
20240308,161300,357429356,845,845,845,845,0
|
|
20240308,161200,357429356,845,845,845,845,0
|
|
20240308,161100,357429356,845,845,845,845,4613
|
|
20240308,161000,357429356,845,845,845,845,0
|
|
20240308,160900,357429356,845,845,845,845,0
|
|
20240308,160800,357429356,845,845,845,845,0
|
|
20240308,160700,357429356,845,845,845,845,0
|
|
20240308,160600,357429356,845,845,845,845,0
|
|
20240308,160500,357429356,845,845,845,845,0
|
|
20240308,160400,357429356,845,845,845,845,0
|
|
20240308,160300,357429356,845,845,845,845,0
|
|
20240308,160200,357429356,845,845,845,845,0
|
|
20240308,160100,357429356,845,845,845,845,0
|
|
20240308,160000,357429356,845,845,845,845,0
|
|
20240308,155900,357429356,845,845,845,845,0
|
|
20240308,155800,357429356,845,845,845,845,0
|
|
20240308,155700,357429356,845,845,845,845,0
|
|
20240308,155600,357429356,845,845,845,845,0
|
|
20240308,155500,357429356,845,845,845,845,0
|
|
20240308,155400,357429356,845,845,845,845,0
|
|
20240308,155300,357429356,845,845,845,845,0
|
|
20240308,155200,357429356,845,845,845,845,0
|
|
20240308,155100,357429356,845,845,845,845,0
|
|
20240308,155000,357429356,845,845,845,845,0
|
|
20240308,154900,357429356,845,845,845,845,0
|
|
20240308,154800,357429356,845,845,845,845,0
|
|
20240308,154700,357429356,845,845,845,845,0
|
|
20240308,154600,357429356,845,845,845,845,0
|
|
20240308,154500,357429356,845,845,845,845,0
|
|
20240308,154400,357429356,845,845,845,845,0
|
|
20240308,154300,357429356,845,845,845,845,0
|
|
20240308,154200,357429356,845,845,845,845,0
|
|
20240308,154100,357429356,845,845,845,845,4613
|
|
20240308,154000,357429356,845,845,845,845,0
|
|
20240308,153900,357429356,845,845,845,845,0
|
|
20240308,153800,357429356,845,845,845,845,0
|
|
20240308,153700,357429356,845,845,845,845,0
|
|
20240308,153600,357429356,845,845,845,845,0
|
|
20240308,153500,357429356,845,845,845,845,0
|
|
20240308,153400,357429356,845,845,845,845,0
|
|
20240308,153300,357429356,845,845,845,845,0
|
|
20240308,153200,357429356,845,845,845,845,0
|
|
20240308,153100,357429356,845,845,845,845,0
|
|
20240308,153000,357429356,845,845,845,845,4613
|
|
20240308,152900,353531371,841,841,841,841,0
|
|
20240308,152800,353531371,841,841,841,841,0
|
|
20240308,152700,353531371,841,841,841,841,0
|
|
20240308,152600,353531371,841,841,841,841,0
|
|
20240308,152500,353531371,841,841,841,841,0
|
|
20240308,152400,353531371,841,841,841,841,0
|
|
20240308,152300,353531371,841,841,841,841,0
|
|
20240308,152200,353531371,841,841,841,841,0
|
|
20240308,152100,353531371,841,841,841,841,0
|
|
20240308,152000,353531371,841,841,841,841,0
|
|
20240308,151900,353531371,841,841,843,840,2265
|
|
20240308,151800,351624374,842,839,843,839,218
|
|
20240308,151700,351440882,842,842,842,842,500
|
|
20240308,151600,351019882,842,840,842,839,246
|
|
20240308,151500,350812945,842,842,842,842,0
|
|
20240308,151400,350812945,842,842,842,842,1
|
|
20240308,151300,350812103,836,835,836,835,3556
|
|
20240308,151200,347842343,833,835,835,833,11338
|
|
20240308,151100,338375119,834,834,834,834,200
|
|
20240308,151000,338208319,833,833,833,833,73
|
|
20240308,150900,338147510,834,834,834,834,0
|
|
20240308,150800,338147510,834,834,834,834,0
|
|
20240308,150700,338147510,834,834,834,834,200
|
|
20240308,150600,337980710,834,834,834,834,0
|
|
20240308,150500,337980710,834,834,834,834,4
|
|
20240308,150400,337977374,835,835,835,835,0
|
|
20240308,150300,337977374,835,835,835,835,3047
|
|
20240308,150200,335433129,835,835,835,835,0
|
|
20240308,150100,335433129,835,835,835,835,0
|
|
20240308,150000,335433129,835,835,835,835,0
|
|
20240308,145900,335433129,835,835,835,835,0
|
|
20240308,145800,335433129,835,835,835,835,0
|
|
20240308,145700,335433129,835,835,835,835,0
|
|
20240308,145600,335433129,835,835,835,835,2327
|
|
20240308,145500,333490084,835,835,835,835,0
|
|
20240308,145400,333490084,835,835,835,835,0
|
|
20240308,145300,333490084,835,835,835,835,0
|
|
20240308,145200,333490084,835,835,835,835,0
|
|
20240308,145100,333490084,835,835,835,835,0
|
|
20240308,145000,333490084,835,835,835,835,0
|
|
20240308,144900,333490084,835,835,835,835,0
|
|
20240308,144800,333490084,835,835,835,835,0
|
|
20240308,144700,333490084,835,835,835,835,0
|
|
20240308,144600,333490084,835,835,835,835,30
|
|
20240308,144500,333465034,835,835,835,835,1
|
|
20240308,144400,333464199,835,835,835,835,0
|
|
20240308,144300,333464199,835,835,835,835,1
|
|
20240308,144200,333463364,835,835,835,835,1
|
|
20240308,144100,333462529,835,835,835,835,0
|
|
20240308,144000,333462529,835,835,835,835,0
|
|
20240308,143900,333462529,835,835,835,835,56
|
|
20240308,143800,333415769,835,835,835,834,913
|
|
20240308,143700,332654248,834,835,835,834,341
|
|
20240308,143600,332369813,835,839,839,835,1126
|
|
20240308,143500,331425894,839,839,839,839,1
|
|
20240308,143400,331425055,839,839,839,839,0
|
|
20240308,143300,331425055,839,839,839,839,0
|
|
20240308,143200,331425055,839,839,839,839,3
|
|
20240308,143100,331422538,839,838,839,838,10
|
|
20240308,143000,331414153,839,838,839,838,83
|
|
20240308,142900,331344527,839,839,839,839,61
|
|
20240308,142800,331293348,840,838,840,838,240
|
|
20240308,142700,331091896,838,838,838,838,1
|
|
20240308,142600,331091058,838,840,840,838,31
|
|
20240308,142500,331065041,841,841,841,841,0
|
|
20240308,142400,331065041,841,841,841,841,0
|
|
20240308,142300,331065041,841,841,841,841,0
|
|
20240308,142200,331065041,841,841,841,841,0
|
|
20240308,142100,331065041,841,841,841,841,0
|
|
20240308,142000,331065041,841,841,841,841,0
|
|
20240308,141900,331065041,841,841,841,841,0
|
|
20240308,141800,331065041,841,841,841,841,0
|
|
20240308,141700,331065041,841,841,841,841,0
|
|
20240308,141600,331065041,841,841,841,841,1
|
|
20240308,141500,331064200,840,840,840,840,0
|
|
20240308,141400,331064200,840,840,840,840,46
|
|
20240308,141300,331025560,840,840,840,840,0
|
|
20240308,141200,331025560,840,840,840,840,0
|
|
20240308,141100,331025560,840,840,840,840,360
|
|
20240308,141000,330723160,841,841,841,841,0
|
|
20240308,140900,330723160,841,841,841,841,0
|
|
20240308,140800,330723160,841,841,841,841,0
|
|
20240308,140700,330723160,841,841,841,841,0
|
|
20240308,140600,330723160,841,841,841,841,1
|
|
20240308,140500,330722319,837,840,840,837,1393
|
|
20240308,140400,329552202,841,841,841,841,42
|
|
20240308,140300,329516880,841,841,841,841,0
|
|
20240308,140200,329516880,841,841,841,841,489
|
|
20240308,140100,329105631,840,839,840,839,2292
|
|
20240308,140000,327181133,839,839,839,839,0
|
|
20240308,135900,327181133,839,839,839,839,0
|
|
20240308,135800,327181133,839,839,839,839,99
|
|
20240308,135700,327098072,838,838,838,838,0
|
|
20240308,135600,327098072,838,838,838,838,253
|
|
20240308,135500,326886058,838,838,838,838,19
|
|
20240308,135400,326870136,838,837,838,837,113
|
|
20240308,135300,326775527,836,837,837,836,120
|
|
20240308,135200,326675088,837,837,837,837,0
|
|
20240308,135100,326675088,837,837,837,837,0
|
|
20240308,135000,326675088,837,837,837,837,0
|
|
20240308,134900,326675088,837,837,837,837,0
|
|
20240308,134800,326675088,837,837,837,837,0
|
|
20240308,134700,326675088,837,837,837,837,0
|
|
20240308,134600,326675088,837,837,837,837,1332
|
|
20240308,134500,325560204,835,836,836,835,848
|
|
20240308,134400,324852104,835,835,835,835,0
|
|
20240308,134300,324852104,835,835,835,835,50
|
|
20240308,134200,324810354,833,833,833,833,0
|
|
20240308,134100,324810354,833,833,833,833,0
|
|
20240308,134000,324810354,833,833,833,833,0
|
|
20240308,133900,324810354,833,833,833,833,0
|
|
20240308,133800,324810354,833,833,833,833,0
|
|
20240308,133700,324810354,833,833,833,833,0
|
|
20240308,133600,324810354,833,833,833,833,0
|
|
20240308,133500,324810354,833,833,833,833,233
|
|
20240308,133400,324616265,833,837,837,833,670
|
|
20240308,133300,324057534,837,837,837,837,0
|
|
20240308,133200,324057534,837,837,837,837,0
|
|
20240308,133100,324057534,837,837,837,837,0
|
|
20240308,133000,324057534,837,837,837,837,8
|
|
20240308,132900,324050838,839,839,839,839,99
|
|
20240308,132800,323967777,837,837,837,837,0
|
|
20240308,132700,323967777,837,837,837,837,1
|
|
20240308,132600,323966940,838,838,838,838,10
|
|
20240308,132500,323958560,839,839,839,839,29
|
|
20240308,132400,323934229,839,840,841,839,58
|
|
20240308,132300,323885498,840,840,840,840,100
|
|
20240308,132200,323801498,840,840,840,840,0
|
|
20240308,132100,323801498,840,839,840,839,220
|
|
20240308,132000,323616884,839,839,839,839,5
|
|
20240308,131900,323612689,838,838,838,838,500
|
|
20240308,131800,323193689,839,839,839,839,10
|
|
20240308,131700,323185299,838,838,838,838,191
|
|
20240308,131600,323025241,838,838,838,838,35
|
|
20240308,131500,322995911,838,838,838,838,0
|
|
20240308,131400,322995911,838,838,838,838,0
|
|
20240308,131300,322995911,838,837,838,837,1070
|
|
20240308,131200,322099415,837,837,837,837,21
|
|
20240308,131100,322081838,837,837,837,837,15
|
|
20240308,131000,322069283,837,837,837,837,1
|
|
20240308,130900,322068446,836,836,836,836,100
|
|
20240308,130800,321984846,834,834,834,834,0
|
|
20240308,130700,321984846,834,834,834,834,0
|
|
20240308,130600,321984846,834,834,834,834,0
|
|
20240308,130500,321984846,834,834,834,834,23
|
|
20240308,130400,321965664,835,834,835,834,119
|
|
20240308,130300,321866318,834,834,834,834,518
|
|
20240308,130200,321434306,834,834,834,834,0
|
|
20240308,130100,321434306,834,834,834,834,1
|
|
20240308,130000,321433472,834,834,834,834,26
|
|
20240308,125900,321411788,834,834,834,834,14
|
|
20240308,125800,321400112,834,834,834,834,396
|
|
20240308,125700,321069848,834,834,834,834,0
|
|
20240308,125600,321069848,834,834,834,834,0
|
|
20240308,125500,321069848,834,834,834,834,0
|
|
20240308,125400,321069848,834,834,834,834,19
|
|
20240308,125300,321054002,834,834,834,834,0
|
|
20240308,125200,321054002,834,834,834,834,3
|
|
20240308,125100,321051500,834,834,834,834,16
|
|
20240308,125000,321038156,834,834,834,834,43
|
|
20240308,124900,321002294,834,834,834,834,0
|
|
20240308,124800,321002294,834,834,834,834,0
|
|
20240308,124700,321002294,834,834,834,834,0
|
|
20240308,124600,321002294,834,834,834,834,0
|
|
20240308,124500,321002294,834,834,834,834,0
|
|
20240308,124400,321002294,834,834,834,834,0
|
|
20240308,124300,321002294,834,834,834,834,0
|
|
20240308,124200,321002294,834,834,834,834,0
|
|
20240308,124100,321002294,834,834,834,834,1
|
|
20240308,124000,321001460,829,829,829,829,0
|
|
20240308,123900,321001460,829,829,829,829,0
|
|
20240308,123800,321001460,829,829,829,829,0
|
|
20240308,123700,321001460,829,829,829,829,0
|
|
20240308,123600,321001460,829,829,829,829,1
|
|
20240308,123500,321000631,834,834,834,834,0
|
|
20240308,123400,321000631,834,834,834,834,0
|
|
20240308,123300,321000631,834,834,834,834,0
|
|
20240308,123200,321000631,834,834,834,834,0
|
|
20240308,123100,321000631,834,834,834,834,0
|
|
20240308,123000,321000631,834,834,834,834,0
|
|
20240308,122900,321000631,834,834,834,834,0
|
|
20240308,122800,321000631,834,834,834,834,0
|
|
20240308,122700,321000631,834,834,834,834,1
|
|
20240308,122600,320999797,828,828,828,828,0
|
|
20240308,122500,320999797,828,828,828,828,500
|
|
20240308,122400,320585797,836,836,836,836,0
|
|
20240308,122300,320585797,836,836,836,836,0
|
|
20240308,122200,320585797,836,834,836,834,2
|
|
20240308,122100,320584127,827,827,827,827,0
|
|
20240308,122000,320584127,827,827,827,827,0
|
|
20240308,121900,320584127,827,830,830,827,238
|
|
20240308,121800,320387132,830,830,830,830,0
|
|
20240308,121700,320387132,830,830,830,830,0
|
|
20240308,121600,320387132,830,830,830,830,0
|
|
20240308,121500,320387132,830,830,830,830,0
|
|
20240308,121400,320387132,830,830,830,830,0
|
|
20240308,121300,320387132,830,830,830,830,45
|
|
20240308,121200,320349782,830,830,830,830,0
|
|
20240308,121100,320349782,830,830,830,830,36
|
|
20240308,121000,320319902,837,837,837,837,0
|
|
20240308,120900,320319902,837,837,837,837,0
|
|
20240308,120800,320319902,837,837,837,837,0
|
|
20240308,120700,320319902,837,837,837,837,0
|
|
20240308,120600,320319902,837,837,837,837,0
|
|
20240308,120500,320319902,837,837,837,837,238
|
|
20240308,120400,320120696,838,838,838,838,0
|
|
20240308,120300,320120696,838,838,838,838,0
|
|
20240308,120200,320120696,838,836,838,836,225
|
|
20240308,120100,319932224,830,830,830,830,0
|
|
20240308,120000,319932224,830,830,830,830,0
|
|
20240308,115900,319932224,830,833,833,830,41000
|
|
20240308,115800,285900198,837,837,837,837,10
|
|
20240308,115700,285891828,837,837,837,837,14
|
|
20240308,115600,285880110,837,837,837,837,0
|
|
20240308,115500,285880110,837,837,837,837,0
|
|
20240308,115400,285880110,837,837,837,837,0
|
|
20240308,115300,285880110,837,837,837,837,0
|
|
20240308,115200,285880110,837,837,837,837,0
|
|
20240308,115100,285880110,837,837,837,837,0
|
|
20240308,115000,285880110,837,837,837,837,330
|
|
20240308,114900,285603900,838,830,838,830,8716
|
|
20240308,114800,278349903,830,830,830,830,1
|
|
20240308,114700,278349073,829,829,829,829,0
|
|
20240308,114600,278349073,829,829,829,829,0
|
|
20240308,114500,278349073,829,829,829,829,0
|
|
20240308,114400,278349073,829,829,829,829,0
|
|
20240308,114300,278349073,829,829,829,829,2
|
|
20240308,114200,278347415,829,829,829,829,2
|
|
20240308,114100,278345757,829,830,830,829,62
|
|
20240308,114000,278294299,829,829,829,829,2
|
|
20240308,113900,278292641,829,829,829,829,2
|
|
20240308,113800,278290983,829,830,830,829,62
|
|
20240308,113700,278239525,829,829,829,829,0
|
|
20240308,113600,278239525,829,829,829,829,0
|
|
20240308,113500,278239525,829,829,829,829,5
|
|
20240308,113400,278235380,829,829,829,829,41
|
|
20240308,113300,278201391,830,829,830,829,100
|
|
20240308,113200,278118430,829,829,829,829,1042
|
|
20240308,113100,277254612,829,829,829,829,46
|
|
20240308,113000,277216478,829,830,830,829,84
|
|
20240308,112900,277146761,829,829,829,829,0
|
|
20240308,112800,277146761,829,829,829,829,0
|
|
20240308,112700,277146761,829,829,829,829,1
|
|
20240308,112600,277145932,829,829,829,829,1
|
|
20240308,112500,277145103,829,829,829,829,30
|
|
20240308,112400,277120233,829,829,829,829,5
|
|
20240308,112300,277116088,829,829,829,829,7
|
|
20240308,112200,277110285,829,829,829,829,137
|
|
20240308,112100,276996712,829,830,830,829,62
|
|
20240308,112000,276945254,830,830,830,830,2
|
|
20240308,111900,276943594,829,829,829,829,0
|
|
20240308,111800,276943594,829,829,829,829,2
|
|
20240308,111700,276941936,829,829,829,829,2
|
|
20240308,111600,276940278,829,830,830,829,62
|
|
20240308,111500,276888820,829,829,829,829,0
|
|
20240308,111400,276888820,829,829,829,829,2
|
|
20240308,111300,276887162,829,829,829,829,0
|
|
20240308,111200,276887162,829,829,829,829,34
|
|
20240308,111100,276858976,829,829,829,829,913
|
|
20240308,111000,276102099,829,828,829,828,33
|
|
20240308,110900,276074743,828,829,829,828,28
|
|
20240308,110800,276051558,830,830,830,830,0
|
|
20240308,110700,276051558,830,830,830,830,696
|
|
20240308,110600,275473878,830,830,830,830,0
|
|
20240308,110500,275473878,830,830,830,830,0
|
|
20240308,110400,275473878,830,830,830,830,12
|
|
20240308,110300,275463918,830,830,830,830,12
|
|
20240308,110200,275453958,829,831,831,829,319
|
|
20240308,110100,275189487,831,831,831,831,18
|
|
20240308,110000,275174529,832,832,832,832,500
|
|
20240308,105900,274758529,831,829,831,829,10
|
|
20240308,105800,274750229,828,828,828,828,0
|
|
20240308,105700,274750229,828,828,828,828,5
|
|
20240308,105600,274746089,828,828,828,828,0
|
|
20240308,105500,274746089,828,828,828,828,0
|
|
20240308,105400,274746089,828,828,828,828,4
|
|
20240308,105300,274742777,832,832,832,832,1
|
|
20240308,105200,274741945,830,830,830,830,5
|
|
20240308,105100,274737795,830,831,831,830,45
|
|
20240308,105000,274700401,832,832,832,832,1
|
|
20240308,104900,274699569,831,831,831,831,0
|
|
20240308,104800,274699569,831,828,831,827,853
|
|
20240308,104700,273993389,826,837,837,826,10257
|
|
20240308,104600,265476833,840,840,840,840,0
|
|
20240308,104500,265476833,840,840,840,840,0
|
|
20240308,104400,265476833,840,840,840,840,0
|
|
20240308,104300,265476833,840,840,840,840,0
|
|
20240308,104200,265476833,840,839,840,839,50
|
|
20240308,104100,265434834,840,840,840,840,0
|
|
20240308,104000,265434834,840,840,840,836,3002
|
|
20240308,103900,262925154,836,836,836,836,10
|
|
20240308,103800,262916794,837,838,838,837,3010
|
|
20240308,103700,260397160,839,839,839,839,349
|
|
20240308,103600,260104349,840,843,843,840,16352
|
|
20240308,103500,246354853,843,843,843,843,10
|
|
20240308,103400,246346423,842,842,842,842,0
|
|
20240308,103300,246346423,842,842,842,842,106
|
|
20240308,103200,246257171,842,842,842,842,55
|
|
20240308,103100,246210861,842,843,843,842,321
|
|
20240308,103000,245940347,843,844,844,842,578
|
|
20240308,102900,245452782,844,844,844,844,41
|
|
20240308,102800,245418178,844,844,844,844,130
|
|
20240308,102700,245308458,847,847,847,847,100
|
|
20240308,102600,245223758,847,847,847,847,51
|
|
20240308,102500,245180561,844,844,844,844,212
|
|
20240308,102400,245001633,843,846,846,843,2788
|
|
20240308,102300,242647977,846,846,846,846,0
|
|
20240308,102200,242647977,846,846,846,846,105
|
|
20240308,102100,242559147,845,845,845,845,0
|
|
20240308,102000,242559147,845,845,845,845,1049
|
|
20240308,101900,241672742,845,845,845,845,0
|
|
20240308,101800,241672742,845,847,847,845,348
|
|
20240308,101700,241378311,849,849,849,849,0
|
|
20240308,101600,241378311,849,849,849,849,0
|
|
20240308,101500,241378311,849,849,849,849,0
|
|
20240308,101400,241378311,849,849,849,849,1
|
|
20240308,101300,241377462,849,848,849,848,13
|
|
20240308,101200,241366437,849,849,849,846,10
|
|
20240308,101100,241357966,849,848,849,846,322
|
|
20240308,101000,241084912,849,847,849,847,703
|
|
20240308,100900,240488771,848,848,848,848,0
|
|
20240308,100800,240488771,848,845,848,845,437
|
|
20240308,100700,240119503,845,845,845,845,62
|
|
20240308,100600,240067113,845,843,845,843,22
|
|
20240308,100500,240048565,843,845,845,843,168
|
|
20240308,100400,239906788,845,844,845,844,169
|
|
20240308,100300,239764150,844,844,844,844,702
|
|
20240308,100200,239171662,844,844,844,844,2
|
|
20240308,100100,239169974,845,844,849,844,111
|
|
20240308,100000,239076225,845,844,845,844,99
|
|
20240308,095900,238992571,846,846,846,846,35
|
|
20240308,095800,238962961,846,845,846,844,2638
|
|
20240308,095700,236736271,844,844,844,844,0
|
|
20240308,095600,236736271,844,844,844,844,0
|
|
20240308,095500,236736271,844,844,844,844,23
|
|
20240308,095400,236716859,845,845,845,845,0
|
|
20240308,095300,236716859,845,850,850,845,199
|
|
20240308,095200,236547880,850,850,850,844,499
|
|
20240308,095100,236124258,851,855,855,851,723
|
|
20240308,095000,235507211,856,853,856,853,2010
|
|
20240308,094900,233788779,846,856,856,844,2239
|
|
20240308,094800,231892178,857,852,857,852,3791
|
|
20240308,094700,228656247,851,851,852,850,2357
|
|
20240308,094600,226652247,852,853,853,847,2097
|
|
20240308,094500,224874009,853,839,853,839,9822
|
|
20240308,094400,216554189,840,837,840,837,396
|
|
20240308,094300,216222004,837,829,837,829,4731
|
|
20240308,094200,212284619,828,828,828,828,80
|
|
20240308,094100,212218379,829,829,829,829,1
|
|
20240308,094000,212217550,829,829,829,829,25
|
|
20240308,093900,212196825,829,824,829,824,1081
|
|
20240308,093800,211306076,829,827,829,827,501
|
|
20240308,093700,210891747,827,825,827,825,871
|
|
20240308,093600,210173170,824,824,824,824,594
|
|
20240308,093500,209683714,820,820,820,820,0
|
|
20240308,093400,209683714,820,820,820,820,0
|
|
20240308,093300,209683714,820,820,820,820,0
|
|
20240308,093200,209683714,820,820,820,820,0
|
|
20240308,093100,209683714,820,820,820,820,286
|
|
20240308,093000,209449194,817,823,823,817,26975
|
|
20240308,092900,187332028,823,823,823,823,2
|
|
20240308,092800,187330382,823,823,823,823,6
|
|
20240308,092700,187325444,823,823,823,823,10
|
|
20240308,092600,187317214,820,820,820,820,0
|
|
20240308,092500,187317214,820,820,820,820,0
|
|
20240308,092400,187317214,820,820,820,820,0
|
|
20240308,092300,187317214,820,820,820,820,0
|
|
20240308,092200,187317214,820,820,820,820,0
|
|
20240308,092100,187317214,820,820,820,820,0
|
|
20240308,092000,187317214,820,820,820,820,0
|
|
20240308,091900,187317214,820,820,820,820,0
|
|
20240308,091800,187317214,820,820,820,820,0
|
|
20240308,091700,187317214,820,819,820,819,2195
|
|
20240308,091600,185517428,820,820,820,820,37919
|
|
20240308,091500,154423848,820,820,820,820,15812
|
|
20240308,091400,141458008,820,820,820,820,0
|
|
20240308,091300,141458008,820,821,821,820,1095
|
|
20240308,091200,140559608,820,820,820,820,0
|
|
20240308,091100,140559608,820,820,820,820,60000
|
|
20240308,091000,91359608,821,824,825,820,77516
|
|
20240308,090900,27703734,820,820,820,820,0
|
|
20240308,090800,27703734,820,820,820,820,6731
|
|
20240308,090700,22184314,820,825,825,820,5716
|
|
20240308,090600,17496944,820,825,825,820,5943
|
|
20240308,090500,12623620,825,825,825,825,0
|
|
20240308,090400,12623620,825,825,825,825,0
|
|
20240308,090300,12623620,825,825,825,825,0
|
|
20240308,090200,12623620,825,824,825,824,8
|
|
20240308,090100,12617021,823,822,823,822,1160
|
|
20240308,090000,11663500,822,820,822,820,14223
|