673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201000,116823665,815,815,815,815,1694
|
|
20240322,200900,116823665,815,815,815,815,0
|
|
20240322,200800,116823665,815,815,815,815,0
|
|
20240322,200700,116823665,815,815,815,815,0
|
|
20240322,200600,116823665,815,815,815,815,0
|
|
20240322,200500,116823665,815,815,815,815,0
|
|
20240322,200400,116823665,815,815,815,815,0
|
|
20240322,200300,116823665,815,815,815,815,0
|
|
20240322,200200,116823665,815,815,815,815,0
|
|
20240322,200100,116823665,815,815,815,815,0
|
|
20240322,200000,116823665,815,815,815,815,0
|
|
20240322,195900,116823665,815,815,815,815,0
|
|
20240322,195800,116823665,815,815,815,815,0
|
|
20240322,195700,116823665,815,815,815,815,0
|
|
20240322,195600,116823665,815,815,815,815,0
|
|
20240322,195500,116823665,815,815,815,815,0
|
|
20240322,195400,116823665,815,815,815,815,0
|
|
20240322,195300,116823665,815,815,815,815,0
|
|
20240322,195200,116823665,815,815,815,815,0
|
|
20240322,195100,116823665,815,815,815,815,0
|
|
20240322,195000,116823665,815,815,815,815,0
|
|
20240322,194900,116823665,815,815,815,815,0
|
|
20240322,194800,116823665,815,815,815,815,0
|
|
20240322,194700,116823665,815,815,815,815,0
|
|
20240322,194600,116823665,815,815,815,815,0
|
|
20240322,194500,116823665,815,815,815,815,0
|
|
20240322,194400,116823665,815,815,815,815,0
|
|
20240322,194300,116823665,815,815,815,815,0
|
|
20240322,194200,116823665,815,815,815,815,0
|
|
20240322,194100,116823665,815,815,815,815,0
|
|
20240322,194000,116823665,815,815,815,815,1694
|
|
20240322,193900,116823665,815,815,815,815,0
|
|
20240322,193800,116823665,815,815,815,815,0
|
|
20240322,193700,116823665,815,815,815,815,0
|
|
20240322,193600,116823665,815,815,815,815,0
|
|
20240322,193500,116823665,815,815,815,815,0
|
|
20240322,193400,116823665,815,815,815,815,0
|
|
20240322,193300,116823665,815,815,815,815,0
|
|
20240322,193200,116823665,815,815,815,815,0
|
|
20240322,193100,116823665,815,815,815,815,0
|
|
20240322,193000,116823665,815,815,815,815,0
|
|
20240322,192900,116823665,815,815,815,815,0
|
|
20240322,192800,116823665,815,815,815,815,0
|
|
20240322,192700,116823665,815,815,815,815,0
|
|
20240322,192600,116823665,815,815,815,815,0
|
|
20240322,192500,116823665,815,815,815,815,0
|
|
20240322,192400,116823665,815,815,815,815,0
|
|
20240322,192300,116823665,815,815,815,815,0
|
|
20240322,192200,116823665,815,815,815,815,0
|
|
20240322,192100,116823665,815,815,815,815,0
|
|
20240322,192000,116823665,815,815,815,815,0
|
|
20240322,191900,116823665,815,815,815,815,0
|
|
20240322,191800,116823665,815,815,815,815,0
|
|
20240322,191700,116823665,815,815,815,815,0
|
|
20240322,191600,116823665,815,815,815,815,0
|
|
20240322,191500,116823665,815,815,815,815,0
|
|
20240322,191400,116823665,815,815,815,815,0
|
|
20240322,191300,116823665,815,815,815,815,0
|
|
20240322,191200,116823665,815,815,815,815,0
|
|
20240322,191100,116823665,815,815,815,815,0
|
|
20240322,191000,116823665,815,815,815,815,1694
|
|
20240322,190900,116823665,815,815,815,815,0
|
|
20240322,190800,116823665,815,815,815,815,0
|
|
20240322,190700,116823665,815,815,815,815,0
|
|
20240322,190600,116823665,815,815,815,815,0
|
|
20240322,190500,116823665,815,815,815,815,0
|
|
20240322,190400,116823665,815,815,815,815,0
|
|
20240322,190300,116823665,815,815,815,815,0
|
|
20240322,190200,116823665,815,815,815,815,0
|
|
20240322,190100,116823665,815,815,815,815,0
|
|
20240322,190000,116823665,815,815,815,815,0
|
|
20240322,185900,116823665,815,815,815,815,0
|
|
20240322,185800,116823665,815,815,815,815,0
|
|
20240322,185700,116823665,815,815,815,815,0
|
|
20240322,185600,116823665,815,815,815,815,0
|
|
20240322,185500,116823665,815,815,815,815,0
|
|
20240322,185400,116823665,815,815,815,815,0
|
|
20240322,185300,116823665,815,815,815,815,0
|
|
20240322,185200,116823665,815,815,815,815,0
|
|
20240322,185100,116823665,815,815,815,815,0
|
|
20240322,185000,116823665,815,815,815,815,0
|
|
20240322,184900,116823665,815,815,815,815,0
|
|
20240322,184800,116823665,815,815,815,815,0
|
|
20240322,184700,116823665,815,815,815,815,0
|
|
20240322,184600,116823665,815,815,815,815,0
|
|
20240322,184500,116823665,815,815,815,815,0
|
|
20240322,184400,116823665,815,815,815,815,0
|
|
20240322,184300,116823665,815,815,815,815,0
|
|
20240322,184200,116823665,815,815,815,815,0
|
|
20240322,184100,116823665,815,815,815,815,0
|
|
20240322,184000,116823665,815,815,815,815,1694
|
|
20240322,183900,116823665,815,815,815,815,0
|
|
20240322,183800,116823665,815,815,815,815,0
|
|
20240322,183700,116823665,815,815,815,815,0
|
|
20240322,183600,116823665,815,815,815,815,0
|
|
20240322,183500,116823665,815,815,815,815,0
|
|
20240322,183400,116823665,815,815,815,815,0
|
|
20240322,183300,116823665,815,815,815,815,0
|
|
20240322,183200,116823665,815,815,815,815,0
|
|
20240322,183100,116823665,815,815,815,815,0
|
|
20240322,183000,116823665,815,815,815,815,0
|
|
20240322,182900,116823665,815,815,815,815,0
|
|
20240322,182800,116823665,815,815,815,815,0
|
|
20240322,182700,116823665,815,815,815,815,0
|
|
20240322,182600,116823665,815,815,815,815,0
|
|
20240322,182500,116823665,815,815,815,815,0
|
|
20240322,182400,116823665,815,815,815,815,0
|
|
20240322,182300,116823665,815,815,815,815,0
|
|
20240322,182200,116823665,815,815,815,815,0
|
|
20240322,182100,116823665,815,815,815,815,0
|
|
20240322,182000,116823665,815,815,815,815,0
|
|
20240322,181900,116823665,815,815,815,815,0
|
|
20240322,181800,116823665,815,815,815,815,0
|
|
20240322,181700,116823665,815,815,815,815,0
|
|
20240322,181600,116823665,815,815,815,815,0
|
|
20240322,181500,116823665,815,815,815,815,0
|
|
20240322,181400,116823665,815,815,815,815,0
|
|
20240322,181300,116823665,815,815,815,815,0
|
|
20240322,181200,116823665,815,815,815,815,0
|
|
20240322,181100,116823665,815,815,815,815,0
|
|
20240322,181000,116823665,815,815,815,815,1694
|
|
20240322,180900,116823665,815,815,815,815,0
|
|
20240322,180800,116823665,815,815,815,815,0
|
|
20240322,180700,116823665,815,815,815,815,0
|
|
20240322,180600,116823665,815,815,815,815,0
|
|
20240322,180500,116823665,815,815,815,815,0
|
|
20240322,180400,116823665,815,815,815,815,0
|
|
20240322,180300,116823665,815,815,815,815,0
|
|
20240322,180200,116823665,815,815,815,815,0
|
|
20240322,180100,116823665,815,815,815,815,0
|
|
20240322,180000,116823665,815,815,815,815,0
|
|
20240322,175900,116823665,815,815,815,815,0
|
|
20240322,175800,116823665,815,815,815,815,0
|
|
20240322,175700,116823665,815,815,815,815,0
|
|
20240322,175600,116823665,815,815,815,815,0
|
|
20240322,175500,116823665,815,815,815,815,0
|
|
20240322,175400,116823665,815,815,815,815,0
|
|
20240322,175300,116823665,815,815,815,815,0
|
|
20240322,175200,116823665,815,815,815,815,0
|
|
20240322,175100,116823665,815,815,815,815,0
|
|
20240322,175000,116823665,815,815,815,815,0
|
|
20240322,174900,116823665,815,815,815,815,0
|
|
20240322,174800,116823665,815,815,815,815,0
|
|
20240322,174700,116823665,815,815,815,815,0
|
|
20240322,174600,116823665,815,815,815,815,0
|
|
20240322,174500,116823665,815,815,815,815,0
|
|
20240322,174400,116823665,815,815,815,815,0
|
|
20240322,174300,116823665,815,815,815,815,0
|
|
20240322,174200,116823665,815,815,815,815,0
|
|
20240322,174100,116823665,815,815,815,815,0
|
|
20240322,174000,116823665,815,815,815,815,1694
|
|
20240322,173900,116823665,815,815,815,815,0
|
|
20240322,173800,116823665,815,815,815,815,0
|
|
20240322,173700,116823665,815,815,815,815,0
|
|
20240322,173600,116823665,815,815,815,815,0
|
|
20240322,173500,116823665,815,815,815,815,0
|
|
20240322,173400,116823665,815,815,815,815,0
|
|
20240322,173300,116823665,815,815,815,815,0
|
|
20240322,173200,116823665,815,815,815,815,0
|
|
20240322,173100,116823665,815,815,815,815,0
|
|
20240322,173000,116823665,815,815,815,815,0
|
|
20240322,172900,116823665,815,815,815,815,0
|
|
20240322,172800,116823665,815,815,815,815,0
|
|
20240322,172700,116823665,815,815,815,815,0
|
|
20240322,172600,116823665,815,815,815,815,0
|
|
20240322,172500,116823665,815,815,815,815,0
|
|
20240322,172400,116823665,815,815,815,815,0
|
|
20240322,172300,116823665,815,815,815,815,0
|
|
20240322,172200,116823665,815,815,815,815,0
|
|
20240322,172100,116823665,815,815,815,815,0
|
|
20240322,172000,116823665,815,815,815,815,0
|
|
20240322,171900,116823665,815,815,815,815,0
|
|
20240322,171800,116823665,815,815,815,815,0
|
|
20240322,171700,116823665,815,815,815,815,0
|
|
20240322,171600,116823665,815,815,815,815,0
|
|
20240322,171500,116823665,815,815,815,815,0
|
|
20240322,171400,116823665,815,815,815,815,0
|
|
20240322,171300,116823665,815,815,815,815,0
|
|
20240322,171200,116823665,815,815,815,815,0
|
|
20240322,171100,116823665,815,815,815,815,0
|
|
20240322,171000,116823665,815,815,815,815,1694
|
|
20240322,170900,116823665,815,815,815,815,0
|
|
20240322,170800,116823665,815,815,815,815,0
|
|
20240322,170700,116823665,815,815,815,815,0
|
|
20240322,170600,116823665,815,815,815,815,0
|
|
20240322,170500,116823665,815,815,815,815,0
|
|
20240322,170400,116823665,815,815,815,815,0
|
|
20240322,170300,116823665,815,815,815,815,0
|
|
20240322,170200,116823665,815,815,815,815,0
|
|
20240322,170100,116823665,815,815,815,815,0
|
|
20240322,170000,116823665,815,815,815,815,0
|
|
20240322,165900,116823665,815,815,815,815,0
|
|
20240322,165800,116823665,815,815,815,815,0
|
|
20240322,165700,116823665,815,815,815,815,0
|
|
20240322,165600,116823665,815,815,815,815,0
|
|
20240322,165500,116823665,815,815,815,815,0
|
|
20240322,165400,116823665,815,815,815,815,0
|
|
20240322,165300,116823665,815,815,815,815,0
|
|
20240322,165200,116823665,815,815,815,815,0
|
|
20240322,165100,116823665,815,815,815,815,0
|
|
20240322,165000,116823665,815,815,815,815,0
|
|
20240322,164900,116823665,815,815,815,815,0
|
|
20240322,164800,116823665,815,815,815,815,0
|
|
20240322,164700,116823665,815,815,815,815,0
|
|
20240322,164600,116823665,815,815,815,815,0
|
|
20240322,164500,116823665,815,815,815,815,0
|
|
20240322,164400,116823665,815,815,815,815,0
|
|
20240322,164300,116823665,815,815,815,815,0
|
|
20240322,164200,116823665,815,815,815,815,0
|
|
20240322,164100,116823665,815,815,815,815,0
|
|
20240322,164000,116823665,815,815,815,815,1694
|
|
20240322,163900,116823665,815,815,815,815,0
|
|
20240322,163800,116823665,815,815,815,815,0
|
|
20240322,163700,116823665,815,815,815,815,0
|
|
20240322,163600,116823665,815,815,815,815,0
|
|
20240322,163500,116823665,815,815,815,815,0
|
|
20240322,163400,116823665,815,815,815,815,0
|
|
20240322,163300,116823665,815,815,815,815,0
|
|
20240322,163200,116823665,815,815,815,815,0
|
|
20240322,163100,116823665,815,815,815,815,0
|
|
20240322,163000,116823665,815,815,815,815,0
|
|
20240322,162900,116823665,815,815,815,815,0
|
|
20240322,162800,116823665,815,815,815,815,0
|
|
20240322,162700,116823665,815,815,815,815,0
|
|
20240322,162600,116823665,815,815,815,815,0
|
|
20240322,162500,116823665,815,815,815,815,0
|
|
20240322,162400,116823665,815,815,815,815,0
|
|
20240322,162300,116823665,815,815,815,815,0
|
|
20240322,162200,116823665,815,815,815,815,0
|
|
20240322,162100,116823665,815,815,815,815,0
|
|
20240322,162000,116823665,815,815,815,815,0
|
|
20240322,161900,116823665,815,815,815,815,0
|
|
20240322,161800,116823665,815,815,815,815,0
|
|
20240322,161700,116823665,815,815,815,815,0
|
|
20240322,161600,116823665,815,815,815,815,0
|
|
20240322,161500,116823665,815,815,815,815,0
|
|
20240322,161400,116823665,815,815,815,815,0
|
|
20240322,161300,116823665,815,815,815,815,0
|
|
20240322,161200,116823665,815,815,815,815,0
|
|
20240322,161100,116823665,815,815,815,815,0
|
|
20240322,161000,116823665,815,815,815,815,1694
|
|
20240322,160900,116823665,815,815,815,815,0
|
|
20240322,160800,116823665,815,815,815,815,0
|
|
20240322,160700,116823665,815,815,815,815,0
|
|
20240322,160600,116823665,815,815,815,815,0
|
|
20240322,160500,116823665,815,815,815,815,0
|
|
20240322,160400,116823665,815,815,815,815,0
|
|
20240322,160300,116823665,815,815,815,815,0
|
|
20240322,160200,116823665,815,815,815,815,0
|
|
20240322,160100,116823665,815,815,815,815,0
|
|
20240322,160000,116823665,815,815,815,815,0
|
|
20240322,155900,116823665,815,815,815,815,0
|
|
20240322,155800,116823665,815,815,815,815,0
|
|
20240322,155700,116823665,815,815,815,815,0
|
|
20240322,155600,116823665,815,815,815,815,0
|
|
20240322,155500,116823665,815,815,815,815,0
|
|
20240322,155400,116823665,815,815,815,815,0
|
|
20240322,155300,116823665,815,815,815,815,0
|
|
20240322,155200,116823665,815,815,815,815,0
|
|
20240322,155100,116823665,815,815,815,815,0
|
|
20240322,155000,116823665,815,815,815,815,0
|
|
20240322,154900,116823665,815,815,815,815,0
|
|
20240322,154800,116823665,815,815,815,815,0
|
|
20240322,154700,116823665,815,815,815,815,0
|
|
20240322,154600,116823665,815,815,815,815,0
|
|
20240322,154500,116823665,815,815,815,815,0
|
|
20240322,154400,116823665,815,815,815,815,0
|
|
20240322,154300,116823665,815,815,815,815,0
|
|
20240322,154200,116823665,815,815,815,815,0
|
|
20240322,154100,116823665,815,815,815,815,0
|
|
20240322,154000,116823665,815,815,815,815,1694
|
|
20240322,153900,116823665,815,815,815,815,0
|
|
20240322,153800,116823665,815,815,815,815,0
|
|
20240322,153700,116823665,815,815,815,815,0
|
|
20240322,153600,116823665,815,815,815,815,0
|
|
20240322,153500,116823665,815,815,815,815,0
|
|
20240322,153400,116823665,815,815,815,815,0
|
|
20240322,153300,116823665,815,815,815,815,0
|
|
20240322,153200,116823665,815,815,815,815,0
|
|
20240322,153100,116823665,815,815,815,815,0
|
|
20240322,153000,116823665,815,815,815,815,1694
|
|
20240322,152900,115443055,815,815,815,815,0
|
|
20240322,152800,115443055,815,815,815,815,0
|
|
20240322,152700,115443055,815,815,815,815,0
|
|
20240322,152600,115443055,815,815,815,815,0
|
|
20240322,152500,115443055,815,815,815,815,0
|
|
20240322,152400,115443055,815,815,815,815,0
|
|
20240322,152300,115443055,815,815,815,815,0
|
|
20240322,152200,115443055,815,815,815,815,0
|
|
20240322,152100,115443055,815,815,815,815,0
|
|
20240322,152000,115443055,815,815,815,815,0
|
|
20240322,151900,115443055,815,815,815,815,32
|
|
20240322,151800,115416975,815,815,815,815,14
|
|
20240322,151700,115405565,815,815,815,815,0
|
|
20240322,151600,115405565,815,815,815,815,20
|
|
20240322,151500,115389265,811,816,816,811,2335
|
|
20240322,151400,113494205,815,815,815,815,104
|
|
20240322,151300,113409445,814,814,814,814,411
|
|
20240322,151200,113074891,813,813,813,813,3505
|
|
20240322,151100,110225326,812,812,812,812,29
|
|
20240322,151000,110201778,813,813,813,813,125
|
|
20240322,150900,110100153,813,813,813,813,1500
|
|
20240322,150800,108880653,813,813,813,813,0
|
|
20240322,150700,108880653,813,813,813,813,1
|
|
20240322,150600,108879840,813,813,813,813,16
|
|
20240322,150500,108866832,813,813,813,813,9
|
|
20240322,150400,108859515,813,813,813,813,3
|
|
20240322,150300,108857076,813,813,813,813,2
|
|
20240322,150200,108855450,813,813,813,813,1
|
|
20240322,150100,108854637,813,811,813,811,1005
|
|
20240322,150000,108039572,813,813,813,813,0
|
|
20240322,145900,108039572,813,813,813,811,808
|
|
20240322,145800,107384226,813,813,813,813,0
|
|
20240322,145700,107384226,813,813,813,813,0
|
|
20240322,145600,107384226,813,813,813,813,116
|
|
20240322,145500,107289918,812,812,812,812,1
|
|
20240322,145400,107289106,813,812,813,812,6
|
|
20240322,145300,107284231,813,813,813,813,0
|
|
20240322,145200,107284231,813,813,813,813,0
|
|
20240322,145100,107284231,813,812,813,812,741
|
|
20240322,145000,106682536,812,812,812,812,5
|
|
20240322,144900,106678476,810,810,810,810,1
|
|
20240322,144800,106677666,813,813,813,813,0
|
|
20240322,144700,106677666,813,813,813,813,0
|
|
20240322,144600,106677666,813,812,813,811,274
|
|
20240322,144500,106455336,813,813,813,813,0
|
|
20240322,144400,106455336,813,813,813,813,0
|
|
20240322,144300,106455336,813,813,813,813,262
|
|
20240322,144200,106242330,814,814,814,814,0
|
|
20240322,144100,106242330,814,814,814,814,129
|
|
20240322,144000,106137324,814,814,814,814,0
|
|
20240322,143900,106137324,814,814,814,814,142
|
|
20240322,143800,106021736,813,813,813,813,2
|
|
20240322,143700,106020110,814,814,814,814,0
|
|
20240322,143600,106020110,814,814,814,814,137
|
|
20240322,143500,105908592,814,814,814,814,0
|
|
20240322,143400,105908592,814,814,814,814,30
|
|
20240322,143300,105884172,814,814,814,814,142
|
|
20240322,143200,105768584,814,814,814,814,0
|
|
20240322,143100,105768584,814,813,814,813,100
|
|
20240322,143000,105687275,813,813,813,813,0
|
|
20240322,142900,105687275,813,813,813,813,137
|
|
20240322,142800,105575894,813,813,813,813,22
|
|
20240322,142700,105558008,813,813,813,813,0
|
|
20240322,142600,105558008,813,813,813,813,65
|
|
20240322,142500,105505163,813,813,813,813,36
|
|
20240322,142400,105475895,812,812,812,812,10010
|
|
20240322,142300,97347775,812,812,812,812,35
|
|
20240322,142200,97319355,812,812,812,812,0
|
|
20240322,142100,97319355,812,812,812,812,0
|
|
20240322,142000,97319355,812,812,812,812,111
|
|
20240322,141900,97229223,811,812,812,811,1014
|
|
20240322,141800,96406865,812,811,812,811,2005
|
|
20240322,141700,94780805,812,812,812,812,0
|
|
20240322,141600,94780805,812,812,812,812,0
|
|
20240322,141500,94780805,812,812,812,812,0
|
|
20240322,141400,94780805,812,812,812,812,0
|
|
20240322,141300,94780805,812,811,812,811,143
|
|
20240322,141200,94664691,812,812,812,812,6
|
|
20240322,141100,94659819,811,811,811,811,339
|
|
20240322,141000,94384890,812,812,812,811,388
|
|
20240322,140900,94070213,812,812,812,812,0
|
|
20240322,140800,94070213,812,812,812,812,0
|
|
20240322,140700,94070213,812,812,812,812,0
|
|
20240322,140600,94070213,812,812,812,812,2697
|
|
20240322,140500,91880249,812,812,812,812,10
|
|
20240322,140400,91872129,812,812,812,812,1001
|
|
20240322,140300,91059317,812,812,812,812,0
|
|
20240322,140200,91059317,812,812,812,812,132
|
|
20240322,140100,90952133,812,812,812,811,11737
|
|
20240322,140000,81428689,812,810,812,810,12680
|
|
20240322,135900,71147062,810,810,810,810,10
|
|
20240322,135800,71138962,811,811,811,811,118
|
|
20240322,135700,71043264,811,811,811,811,0
|
|
20240322,135600,71043264,811,811,811,811,0
|
|
20240322,135500,71043264,811,811,811,811,0
|
|
20240322,135400,71043264,811,811,811,811,0
|
|
20240322,135300,71043264,811,811,811,811,121
|
|
20240322,135200,70945133,811,811,811,811,0
|
|
20240322,135100,70945133,811,811,811,811,0
|
|
20240322,135000,70945133,811,811,811,811,0
|
|
20240322,134900,70945133,811,811,811,811,0
|
|
20240322,134800,70945133,811,811,811,811,167
|
|
20240322,134700,70809696,811,811,811,811,164
|
|
20240322,134600,70676692,811,811,811,811,100
|
|
20240322,134500,70595592,811,811,811,811,0
|
|
20240322,134400,70595592,811,811,811,811,0
|
|
20240322,134300,70595592,811,811,811,811,47
|
|
20240322,134200,70557475,811,811,811,811,4
|
|
20240322,134100,70554231,811,811,811,811,85
|
|
20240322,134000,70485296,811,811,811,811,80
|
|
20240322,133900,70420416,810,810,810,810,1393
|
|
20240322,133800,69292086,810,810,810,810,5
|
|
20240322,133700,69288036,810,810,810,809,1752
|
|
20240322,133600,67869516,810,810,810,810,0
|
|
20240322,133500,67869516,810,810,810,810,36
|
|
20240322,133400,67840356,810,810,810,810,0
|
|
20240322,133300,67840356,810,810,810,810,0
|
|
20240322,133200,67840356,810,810,810,810,116
|
|
20240322,133100,67746396,810,810,810,810,1000
|
|
20240322,133000,66936396,810,810,810,810,102
|
|
20240322,132900,66853776,810,810,810,810,0
|
|
20240322,132800,66853776,810,810,810,810,10
|
|
20240322,132700,66845676,810,810,810,810,1000
|
|
20240322,132600,66035676,810,810,810,810,178
|
|
20240322,132500,65891496,810,810,810,810,0
|
|
20240322,132400,65891496,810,810,810,810,0
|
|
20240322,132300,65891496,810,810,810,810,1
|
|
20240322,132200,65890686,810,810,810,810,0
|
|
20240322,132100,65890686,810,810,810,810,159
|
|
20240322,132000,65761896,810,810,810,810,0
|
|
20240322,131900,65761896,810,810,810,810,1012
|
|
20240322,131800,64942176,810,810,810,810,0
|
|
20240322,131700,64942176,810,809,810,809,1803
|
|
20240322,131600,63483544,809,809,809,809,120
|
|
20240322,131500,63386464,809,809,809,809,0
|
|
20240322,131400,63386464,809,809,809,809,0
|
|
20240322,131300,63386464,809,809,809,809,1236
|
|
20240322,131200,62386540,809,809,809,809,0
|
|
20240322,131100,62386540,809,809,809,809,0
|
|
20240322,131000,62386540,809,809,809,809,120
|
|
20240322,130900,62289460,809,809,809,809,0
|
|
20240322,130800,62289460,809,809,809,809,0
|
|
20240322,130700,62289460,809,809,809,809,1
|
|
20240322,130600,62288651,809,808,809,808,1236
|
|
20240322,130500,61289962,808,808,808,808,0
|
|
20240322,130400,61289962,808,808,808,808,131
|
|
20240322,130300,61184114,808,808,808,808,125
|
|
20240322,130200,61083114,809,809,809,809,0
|
|
20240322,130100,61083114,809,809,809,809,23
|
|
20240322,130000,61064507,809,809,809,809,50
|
|
20240322,125900,61024057,809,809,809,809,125
|
|
20240322,125800,60922932,809,809,809,809,0
|
|
20240322,125700,60922932,809,806,809,806,310
|
|
20240322,125600,60672322,809,809,809,809,0
|
|
20240322,125500,60672322,809,809,809,809,0
|
|
20240322,125400,60672322,809,808,809,808,101
|
|
20240322,125300,60590713,809,809,809,809,118
|
|
20240322,125200,60495251,809,809,809,809,0
|
|
20240322,125100,60495251,809,806,809,806,105
|
|
20240322,125000,60410606,809,809,809,809,0
|
|
20240322,124900,60410606,809,808,809,808,746
|
|
20240322,124800,59807806,808,808,808,808,129
|
|
20240322,124700,59703574,808,808,808,808,0
|
|
20240322,124600,59703574,808,808,808,808,0
|
|
20240322,124500,59703574,808,808,808,808,21
|
|
20240322,124400,59686606,808,808,808,808,0
|
|
20240322,124300,59686606,808,808,808,808,0
|
|
20240322,124200,59686606,808,808,808,808,136
|
|
20240322,124100,59576718,809,809,809,809,0
|
|
20240322,124000,59576718,809,809,809,809,0
|
|
20240322,123900,59576718,809,809,809,809,0
|
|
20240322,123800,59576718,809,809,809,809,0
|
|
20240322,123700,59576718,809,809,809,809,0
|
|
20240322,123600,59576718,809,809,809,809,133
|
|
20240322,123500,59469121,809,809,809,809,0
|
|
20240322,123400,59469121,809,809,809,809,0
|
|
20240322,123300,59469121,809,809,809,809,0
|
|
20240322,123200,59469121,809,809,809,809,0
|
|
20240322,123100,59469121,809,809,809,809,0
|
|
20240322,123000,59469121,809,809,809,809,117
|
|
20240322,122900,59374468,805,805,805,805,0
|
|
20240322,122800,59374468,805,805,805,805,0
|
|
20240322,122700,59374468,805,805,805,805,1
|
|
20240322,122600,59373663,809,809,809,809,0
|
|
20240322,122500,59373663,809,809,809,809,0
|
|
20240322,122400,59373663,809,809,809,809,131
|
|
20240322,122300,59267684,809,809,809,809,40
|
|
20240322,122200,59235324,809,809,809,809,0
|
|
20240322,122100,59235324,809,809,809,809,148
|
|
20240322,122000,59115592,809,809,809,809,494
|
|
20240322,121900,58715946,807,807,807,807,1000
|
|
20240322,121800,57908946,809,809,809,809,0
|
|
20240322,121700,57908946,809,809,809,809,0
|
|
20240322,121600,57908946,809,809,809,809,0
|
|
20240322,121500,57908946,809,808,809,808,1891
|
|
20240322,121400,56380878,807,806,807,806,2116
|
|
20240322,121300,54673976,807,807,807,807,0
|
|
20240322,121200,54673976,807,807,807,807,0
|
|
20240322,121100,54673976,807,807,807,807,0
|
|
20240322,121000,54673976,807,807,807,807,0
|
|
20240322,120900,54673976,807,807,807,807,137
|
|
20240322,120800,54563417,807,807,807,807,0
|
|
20240322,120700,54563417,807,807,807,807,0
|
|
20240322,120600,54563417,807,807,807,807,1239
|
|
20240322,120500,53563544,807,807,807,807,0
|
|
20240322,120400,53563544,807,807,807,807,0
|
|
20240322,120300,53563544,807,807,807,807,161
|
|
20240322,120200,53433617,807,807,807,807,0
|
|
20240322,120100,53433617,807,807,807,807,0
|
|
20240322,120000,53433617,807,807,807,807,0
|
|
20240322,115900,53433617,807,807,807,807,0
|
|
20240322,115800,53433617,807,804,807,804,591
|
|
20240322,115700,52957875,804,804,804,804,1
|
|
20240322,115600,52957071,804,804,804,804,1
|
|
20240322,115500,52956267,804,804,804,804,0
|
|
20240322,115400,52956267,804,804,804,804,0
|
|
20240322,115300,52956267,804,804,804,804,0
|
|
20240322,115200,52956267,804,803,804,799,14416
|
|
20240322,115100,41422597,807,807,807,807,500
|
|
20240322,115000,41019097,807,807,807,807,0
|
|
20240322,114900,41019097,807,807,807,807,0
|
|
20240322,114800,41019097,807,807,807,807,0
|
|
20240322,114700,41019097,807,807,807,807,0
|
|
20240322,114600,41019097,807,805,807,803,7402
|
|
20240322,114500,35064044,807,807,807,807,0
|
|
20240322,114400,35064044,807,807,807,807,0
|
|
20240322,114300,35064044,807,807,807,807,0
|
|
20240322,114200,35064044,807,807,807,807,0
|
|
20240322,114100,35064044,807,807,807,807,0
|
|
20240322,114000,35064044,807,807,807,807,0
|
|
20240322,113900,35064044,807,807,807,807,0
|
|
20240322,113800,35064044,807,807,807,807,0
|
|
20240322,113700,35064044,807,807,807,807,0
|
|
20240322,113600,35064044,807,807,807,807,0
|
|
20240322,113500,35064044,807,807,807,807,0
|
|
20240322,113400,35064044,807,807,807,807,0
|
|
20240322,113300,35064044,807,807,807,807,0
|
|
20240322,113200,35064044,807,807,807,807,0
|
|
20240322,113100,35064044,807,807,807,807,0
|
|
20240322,113000,35064044,807,807,807,807,0
|
|
20240322,112900,35064044,807,807,807,807,50
|
|
20240322,112800,35023694,807,807,807,807,349
|
|
20240322,112700,34742051,807,807,807,807,140
|
|
20240322,112600,34629071,807,807,807,807,0
|
|
20240322,112500,34629071,807,807,807,807,0
|
|
20240322,112400,34629071,807,807,807,807,0
|
|
20240322,112300,34629071,807,807,807,807,0
|
|
20240322,112200,34629071,807,807,807,807,0
|
|
20240322,112100,34629071,807,807,807,807,0
|
|
20240322,112000,34629071,807,807,807,807,0
|
|
20240322,111900,34629071,807,807,807,807,0
|
|
20240322,111800,34629071,807,807,807,807,0
|
|
20240322,111700,34629071,807,807,807,807,0
|
|
20240322,111600,34629071,807,805,807,805,2138
|
|
20240322,111500,32907705,807,807,807,807,0
|
|
20240322,111400,32907705,807,807,807,807,0
|
|
20240322,111300,32907705,807,807,807,807,0
|
|
20240322,111200,32907705,807,807,807,807,0
|
|
20240322,111100,32907705,807,807,807,807,1000
|
|
20240322,111000,32100705,807,807,807,807,0
|
|
20240322,110900,32100705,807,807,807,807,2144
|
|
20240322,110800,30370497,807,807,807,807,0
|
|
20240322,110700,30370497,807,807,807,807,150
|
|
20240322,110600,30249447,807,807,807,807,0
|
|
20240322,110500,30249447,807,807,807,807,0
|
|
20240322,110400,30249447,807,807,807,807,0
|
|
20240322,110300,30249447,807,807,807,807,0
|
|
20240322,110200,30249447,807,805,807,805,85
|
|
20240322,110100,30181012,805,805,805,805,2000
|
|
20240322,110000,28571012,807,807,807,807,0
|
|
20240322,105900,28571012,807,807,807,807,0
|
|
20240322,105800,28571012,807,805,807,805,2289
|
|
20240322,105700,26727789,807,807,807,807,0
|
|
20240322,105600,26727789,807,807,807,807,0
|
|
20240322,105500,26727789,807,807,807,807,1
|
|
20240322,105400,26726982,805,805,805,805,0
|
|
20240322,105300,26726982,805,805,805,805,0
|
|
20240322,105200,26726982,805,806,806,805,3000
|
|
20240322,105100,24311947,807,807,807,807,1
|
|
20240322,105000,24311140,805,806,806,805,750
|
|
20240322,104900,23707320,807,807,807,807,35
|
|
20240322,104800,23679075,807,807,807,807,0
|
|
20240322,104700,23679075,807,807,807,807,0
|
|
20240322,104600,23679075,807,807,807,807,0
|
|
20240322,104500,23679075,807,807,807,807,5
|
|
20240322,104400,23675040,806,806,806,806,0
|
|
20240322,104300,23675040,806,806,806,806,1256
|
|
20240322,104200,22662704,807,807,807,807,26
|
|
20240322,104100,22641722,807,807,807,807,0
|
|
20240322,104000,22641722,807,807,807,807,0
|
|
20240322,103900,22641722,807,807,807,807,0
|
|
20240322,103800,22641722,807,807,807,807,0
|
|
20240322,103700,22641722,807,807,807,807,0
|
|
20240322,103600,22641722,807,807,807,807,0
|
|
20240322,103500,22641722,807,807,807,807,787
|
|
20240322,103400,22006613,809,808,809,807,1005
|
|
20240322,103300,21195402,809,809,809,809,5
|
|
20240322,103200,21191357,808,808,808,808,0
|
|
20240322,103100,21191357,808,808,808,808,616
|
|
20240322,103000,20693629,808,808,808,808,35
|
|
20240322,102900,20665349,808,808,808,808,0
|
|
20240322,102800,20665349,808,808,808,808,0
|
|
20240322,102700,20665349,808,808,808,808,47
|
|
20240322,102600,20627373,808,808,808,808,0
|
|
20240322,102500,20627373,808,808,808,808,393
|
|
20240322,102400,20309829,809,809,809,809,0
|
|
20240322,102300,20309829,809,809,809,809,35
|
|
20240322,102200,20281514,809,809,809,809,129
|
|
20240322,102100,20177153,809,809,809,809,0
|
|
20240322,102000,20177153,809,809,809,809,5
|
|
20240322,101900,20173108,807,807,807,807,0
|
|
20240322,101800,20173108,807,807,807,807,0
|
|
20240322,101700,20173108,807,807,807,807,0
|
|
20240322,101600,20173108,807,807,807,807,1000
|
|
20240322,101500,19366108,808,808,808,808,13
|
|
20240322,101400,19355604,809,809,809,809,5
|
|
20240322,101300,19351559,808,808,808,808,21
|
|
20240322,101200,19334591,809,809,809,809,5
|
|
20240322,101100,19330546,808,809,809,808,36
|
|
20240322,101000,19301423,809,809,809,809,0
|
|
20240322,100900,19301423,809,809,809,809,0
|
|
20240322,100800,19301423,809,809,809,809,35
|
|
20240322,100700,19273108,809,809,809,809,0
|
|
20240322,100600,19273108,809,809,809,809,0
|
|
20240322,100500,19273108,809,809,809,809,0
|
|
20240322,100400,19273108,809,809,809,809,0
|
|
20240322,100300,19273108,809,809,809,809,10
|
|
20240322,100200,19265018,809,809,809,809,0
|
|
20240322,100100,19265018,809,807,809,807,261
|
|
20240322,100000,19054351,809,809,809,809,0
|
|
20240322,095900,19054351,809,809,809,809,5
|
|
20240322,095800,19050306,807,807,807,807,100
|
|
20240322,095700,18969606,809,809,809,809,0
|
|
20240322,095600,18969606,809,809,809,809,24
|
|
20240322,095500,18950190,807,807,807,807,0
|
|
20240322,095400,18950190,807,807,807,807,288
|
|
20240322,095300,18717774,807,809,809,807,7
|
|
20240322,095200,18712116,810,810,810,810,0
|
|
20240322,095100,18712116,810,810,810,810,0
|
|
20240322,095000,18712116,810,810,810,810,0
|
|
20240322,094900,18712116,810,810,810,810,1
|
|
20240322,094800,18711306,810,810,810,810,1
|
|
20240322,094700,18710496,810,810,810,810,0
|
|
20240322,094600,18710496,810,810,810,810,0
|
|
20240322,094500,18710496,810,810,810,810,0
|
|
20240322,094400,18710496,810,810,810,810,0
|
|
20240322,094300,18710496,810,810,810,810,0
|
|
20240322,094200,18710496,810,810,810,810,0
|
|
20240322,094100,18710496,810,810,810,810,0
|
|
20240322,094000,18710496,810,810,810,810,0
|
|
20240322,093900,18710496,810,810,810,810,0
|
|
20240322,093800,18710496,810,810,810,810,0
|
|
20240322,093700,18710496,810,810,810,810,0
|
|
20240322,093600,18710496,810,810,810,810,24
|
|
20240322,093500,18691056,810,810,810,810,0
|
|
20240322,093400,18691056,810,810,810,810,5
|
|
20240322,093300,18687006,806,806,806,806,0
|
|
20240322,093200,18687006,806,806,806,806,750
|
|
20240322,093100,18082506,806,806,806,806,0
|
|
20240322,093000,18082506,806,806,806,806,400
|
|
20240322,092900,17760106,805,805,805,805,1000
|
|
20240322,092800,16955106,805,806,806,805,737
|
|
20240322,092700,16361619,806,808,808,806,1008
|
|
20240322,092600,15549065,809,809,809,809,76
|
|
20240322,092500,15487581,812,812,812,812,0
|
|
20240322,092400,15487581,812,812,812,812,25
|
|
20240322,092300,15467281,812,812,812,812,0
|
|
20240322,092200,15467281,812,812,812,812,1
|
|
20240322,092100,15466469,812,812,812,812,0
|
|
20240322,092000,15466469,812,812,812,812,150
|
|
20240322,091900,15344669,812,812,812,812,100
|
|
20240322,091800,15263469,812,812,812,812,0
|
|
20240322,091700,15263469,812,812,812,812,5
|
|
20240322,091600,15259409,812,812,812,812,0
|
|
20240322,091500,15259409,812,811,812,811,50
|
|
20240322,091400,15218837,813,813,813,813,0
|
|
20240322,091300,15218837,813,813,813,813,0
|
|
20240322,091200,15218837,813,813,813,813,0
|
|
20240322,091100,15218837,813,813,813,813,799
|
|
20240322,091000,14569250,816,815,816,815,125
|
|
20240322,090900,14467370,816,815,816,815,5
|
|
20240322,090800,14463291,815,815,815,815,5
|
|
20240322,090700,14459216,814,815,815,814,14
|
|
20240322,090600,14447814,815,816,816,815,10
|
|
20240322,090500,14439656,816,813,816,813,231
|
|
20240322,090400,14251830,810,807,810,806,826
|
|
20240322,090300,13584904,805,812,822,805,2416
|
|
20240322,090200,11609103,805,812,817,805,6218
|
|
20240322,090100,6543408,815,807,815,807,1316
|
|
20240322,090000,5475854,804,807,807,804,6801
|