621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191800,81821987,856,856,856,856,4100
|
|
20240315,191700,81821987,856,856,856,856,0
|
|
20240315,191600,81821987,856,856,856,856,0
|
|
20240315,191500,81821987,856,856,856,856,0
|
|
20240315,191400,81821987,856,856,856,856,0
|
|
20240315,191300,81821987,856,856,856,856,0
|
|
20240315,191200,81821987,856,856,856,856,0
|
|
20240315,191100,81821987,856,856,856,856,0
|
|
20240315,191000,81821987,856,856,856,856,0
|
|
20240315,190900,81821987,856,856,856,856,0
|
|
20240315,190800,81821987,856,856,856,856,0
|
|
20240315,190700,81821987,856,856,856,856,0
|
|
20240315,190600,81821987,856,856,856,856,0
|
|
20240315,190500,81821987,856,856,856,856,0
|
|
20240315,190400,81821987,856,856,856,856,0
|
|
20240315,190300,81821987,856,856,856,856,0
|
|
20240315,190200,81821987,856,856,856,856,0
|
|
20240315,190100,81821987,856,856,856,856,0
|
|
20240315,190000,81821987,856,856,856,856,0
|
|
20240315,185900,81821987,856,856,856,856,0
|
|
20240315,185800,81821987,856,856,856,856,0
|
|
20240315,185700,81821987,856,856,856,856,0
|
|
20240315,185600,81821987,856,856,856,856,0
|
|
20240315,185500,81821987,856,856,856,856,0
|
|
20240315,185400,81821987,856,856,856,856,0
|
|
20240315,185300,81821987,856,856,856,856,0
|
|
20240315,185200,81821987,856,856,856,856,0
|
|
20240315,185100,81821987,856,856,856,856,0
|
|
20240315,185000,81821987,856,856,856,856,0
|
|
20240315,184900,81821987,856,856,856,856,0
|
|
20240315,184800,81821987,856,856,856,856,4100
|
|
20240315,184700,81821987,856,856,856,856,0
|
|
20240315,184600,81821987,856,856,856,856,0
|
|
20240315,184500,81821987,856,856,856,856,0
|
|
20240315,184400,81821987,856,856,856,856,0
|
|
20240315,184300,81821987,856,856,856,856,0
|
|
20240315,184200,81821987,856,856,856,856,0
|
|
20240315,184100,81821987,856,856,856,856,0
|
|
20240315,184000,81821987,856,856,856,856,0
|
|
20240315,183900,81821987,856,856,856,856,0
|
|
20240315,183800,81821987,856,856,856,856,0
|
|
20240315,183700,81821987,856,856,856,856,0
|
|
20240315,183600,81821987,856,856,856,856,0
|
|
20240315,183500,81821987,856,856,856,856,0
|
|
20240315,183400,81821987,856,856,856,856,0
|
|
20240315,183300,81821987,856,856,856,856,0
|
|
20240315,183200,81821987,856,856,856,856,0
|
|
20240315,183100,81821987,856,856,856,856,0
|
|
20240315,183000,81821987,856,856,856,856,0
|
|
20240315,182900,81821987,856,856,856,856,0
|
|
20240315,182800,81821987,856,856,856,856,0
|
|
20240315,182700,81821987,856,856,856,856,0
|
|
20240315,182600,81821987,856,856,856,856,0
|
|
20240315,182500,81821987,856,856,856,856,0
|
|
20240315,182400,81821987,856,856,856,856,0
|
|
20240315,182300,81821987,856,856,856,856,0
|
|
20240315,182200,81821987,856,856,856,856,0
|
|
20240315,182100,81821987,856,856,856,856,0
|
|
20240315,182000,81821987,856,856,856,856,0
|
|
20240315,181900,81821987,856,856,856,856,0
|
|
20240315,181800,81821987,856,856,856,856,4100
|
|
20240315,181700,81821987,856,856,856,856,0
|
|
20240315,181600,81821987,856,856,856,856,0
|
|
20240315,181500,81821987,856,856,856,856,0
|
|
20240315,181400,81821987,856,856,856,856,0
|
|
20240315,181300,81821987,856,856,856,856,0
|
|
20240315,181200,81821987,856,856,856,856,0
|
|
20240315,181100,81821987,856,856,856,856,0
|
|
20240315,181000,81821987,856,856,856,856,0
|
|
20240315,180900,81821987,856,856,856,856,0
|
|
20240315,180800,81821987,856,856,856,856,0
|
|
20240315,180700,81821987,856,856,856,856,0
|
|
20240315,180600,81821987,856,856,856,856,0
|
|
20240315,180500,81821987,856,856,856,856,0
|
|
20240315,180400,81821987,856,856,856,856,0
|
|
20240315,180300,81821987,856,856,856,856,0
|
|
20240315,180200,81821987,856,856,856,856,0
|
|
20240315,180100,81821987,856,856,856,856,0
|
|
20240315,180000,81821987,856,856,856,856,0
|
|
20240315,175900,81821987,856,856,856,856,0
|
|
20240315,175800,81821987,856,856,856,856,0
|
|
20240315,175700,81821987,856,856,856,856,0
|
|
20240315,175600,81821987,856,856,856,856,0
|
|
20240315,175500,81821987,856,856,856,856,0
|
|
20240315,175400,81821987,856,856,856,856,0
|
|
20240315,175300,81821987,856,856,856,856,0
|
|
20240315,175200,81821987,856,856,856,856,0
|
|
20240315,175100,81821987,856,856,856,856,0
|
|
20240315,175000,81821987,856,856,856,856,0
|
|
20240315,174900,81821987,856,856,856,856,0
|
|
20240315,174800,81821987,856,856,856,856,4100
|
|
20240315,174700,81821987,856,856,856,856,0
|
|
20240315,174600,81821987,856,856,856,856,0
|
|
20240315,174500,81821987,856,856,856,856,0
|
|
20240315,174400,81821987,856,856,856,856,0
|
|
20240315,174300,81821987,856,856,856,856,0
|
|
20240315,174200,81821987,856,856,856,856,0
|
|
20240315,174100,81821987,856,856,856,856,0
|
|
20240315,174000,81821987,856,856,856,856,0
|
|
20240315,173900,81821987,856,856,856,856,0
|
|
20240315,173800,81821987,856,856,856,856,0
|
|
20240315,173700,81821987,856,856,856,856,0
|
|
20240315,173600,81821987,856,856,856,856,0
|
|
20240315,173500,81821987,856,856,856,856,0
|
|
20240315,173400,81821987,856,856,856,856,0
|
|
20240315,173300,81821987,856,856,856,856,0
|
|
20240315,173200,81821987,856,856,856,856,0
|
|
20240315,173100,81821987,856,856,856,856,0
|
|
20240315,173000,81821987,856,856,856,856,0
|
|
20240315,172900,81821987,856,856,856,856,0
|
|
20240315,172800,81821987,856,856,856,856,0
|
|
20240315,172700,81821987,856,856,856,856,0
|
|
20240315,172600,81821987,856,856,856,856,0
|
|
20240315,172500,81821987,856,856,856,856,0
|
|
20240315,172400,81821987,856,856,856,856,0
|
|
20240315,172300,81821987,856,856,856,856,0
|
|
20240315,172200,81821987,856,856,856,856,0
|
|
20240315,172100,81821987,856,856,856,856,0
|
|
20240315,172000,81821987,856,856,856,856,0
|
|
20240315,171900,81821987,856,856,856,856,0
|
|
20240315,171800,81821987,856,856,856,856,4100
|
|
20240315,171700,81821987,856,856,856,856,0
|
|
20240315,171600,81821987,856,856,856,856,0
|
|
20240315,171500,81821987,856,856,856,856,0
|
|
20240315,171400,81821987,856,856,856,856,0
|
|
20240315,171300,81821987,856,856,856,856,0
|
|
20240315,171200,81821987,856,856,856,856,0
|
|
20240315,171100,81821987,856,856,856,856,0
|
|
20240315,171000,81821987,856,856,856,856,0
|
|
20240315,170900,81821987,856,856,856,856,0
|
|
20240315,170800,81821987,856,856,856,856,0
|
|
20240315,170700,81821987,856,856,856,856,0
|
|
20240315,170600,81821987,856,856,856,856,0
|
|
20240315,170500,81821987,856,856,856,856,0
|
|
20240315,170400,81821987,856,856,856,856,0
|
|
20240315,170300,81821987,856,856,856,856,0
|
|
20240315,170200,81821987,856,856,856,856,0
|
|
20240315,170100,81821987,856,856,856,856,0
|
|
20240315,170000,81821987,856,856,856,856,0
|
|
20240315,165900,81821987,856,856,856,856,0
|
|
20240315,165800,81821987,856,856,856,856,0
|
|
20240315,165700,81821987,856,856,856,856,0
|
|
20240315,165600,81821987,856,856,856,856,0
|
|
20240315,165500,81821987,856,856,856,856,0
|
|
20240315,165400,81821987,856,856,856,856,0
|
|
20240315,165300,81821987,856,856,856,856,0
|
|
20240315,165200,81821987,856,856,856,856,0
|
|
20240315,165100,81821987,856,856,856,856,0
|
|
20240315,165000,81821987,856,856,856,856,0
|
|
20240315,164900,81821987,856,856,856,856,0
|
|
20240315,164800,81821987,856,856,856,856,4100
|
|
20240315,164700,81821987,856,856,856,856,0
|
|
20240315,164600,81821987,856,856,856,856,0
|
|
20240315,164500,81821987,856,856,856,856,0
|
|
20240315,164400,81821987,856,856,856,856,0
|
|
20240315,164300,81821987,856,856,856,856,0
|
|
20240315,164200,81821987,856,856,856,856,0
|
|
20240315,164100,81821987,856,856,856,856,0
|
|
20240315,164000,81821987,856,856,856,856,0
|
|
20240315,163900,81821987,856,856,856,856,0
|
|
20240315,163800,81821987,856,856,856,856,0
|
|
20240315,163700,81821987,856,856,856,856,0
|
|
20240315,163600,81821987,856,856,856,856,0
|
|
20240315,163500,81821987,856,856,856,856,0
|
|
20240315,163400,81821987,856,856,856,856,0
|
|
20240315,163300,81821987,856,856,856,856,0
|
|
20240315,163200,81821987,856,856,856,856,0
|
|
20240315,163100,81821987,856,856,856,856,0
|
|
20240315,163000,81821987,856,856,856,856,0
|
|
20240315,162900,81821987,856,856,856,856,0
|
|
20240315,162800,81821987,856,856,856,856,0
|
|
20240315,162700,81821987,856,856,856,856,0
|
|
20240315,162600,81821987,856,856,856,856,0
|
|
20240315,162500,81821987,856,856,856,856,0
|
|
20240315,162400,81821987,856,856,856,856,0
|
|
20240315,162300,81821987,856,856,856,856,0
|
|
20240315,162200,81821987,856,856,856,856,0
|
|
20240315,162100,81821987,856,856,856,856,0
|
|
20240315,162000,81821987,856,856,856,856,0
|
|
20240315,161900,81821987,856,856,856,856,0
|
|
20240315,161800,81821987,856,856,856,856,4100
|
|
20240315,161700,81821987,856,856,856,856,0
|
|
20240315,161600,81821987,856,856,856,856,0
|
|
20240315,161500,81821987,856,856,856,856,0
|
|
20240315,161400,81821987,856,856,856,856,0
|
|
20240315,161300,81821987,856,856,856,856,0
|
|
20240315,161200,81821987,856,856,856,856,0
|
|
20240315,161100,81821987,856,856,856,856,0
|
|
20240315,161000,81821987,856,856,856,856,0
|
|
20240315,160900,81821987,856,856,856,856,0
|
|
20240315,160800,81821987,856,856,856,856,0
|
|
20240315,160700,81821987,856,856,856,856,0
|
|
20240315,160600,81821987,856,856,856,856,0
|
|
20240315,160500,81821987,856,856,856,856,0
|
|
20240315,160400,81821987,856,856,856,856,0
|
|
20240315,160300,81821987,856,856,856,856,0
|
|
20240315,160200,81821987,856,856,856,856,0
|
|
20240315,160100,81821987,856,856,856,856,0
|
|
20240315,160000,81821987,856,856,856,856,0
|
|
20240315,155900,81821987,856,856,856,856,0
|
|
20240315,155800,81821987,856,856,856,856,0
|
|
20240315,155700,81821987,856,856,856,856,0
|
|
20240315,155600,81821987,856,856,856,856,0
|
|
20240315,155500,81821987,856,856,856,856,0
|
|
20240315,155400,81821987,856,856,856,856,0
|
|
20240315,155300,81821987,856,856,856,856,0
|
|
20240315,155200,81821987,856,856,856,856,0
|
|
20240315,155100,81821987,856,856,856,856,0
|
|
20240315,155000,81821987,856,856,856,856,0
|
|
20240315,154900,81821987,856,856,856,856,0
|
|
20240315,154800,81821987,856,856,856,856,4100
|
|
20240315,154700,81821987,856,856,856,856,0
|
|
20240315,154600,81821987,856,856,856,856,0
|
|
20240315,154500,81821987,856,856,856,856,0
|
|
20240315,154400,81821987,856,856,856,856,0
|
|
20240315,154300,81821987,856,856,856,856,0
|
|
20240315,154200,81821987,856,856,856,856,0
|
|
20240315,154100,81821987,856,856,856,856,0
|
|
20240315,154000,81821987,856,856,856,856,0
|
|
20240315,153900,81821987,856,856,856,856,0
|
|
20240315,153800,81821987,856,856,856,856,0
|
|
20240315,153700,81821987,856,856,856,856,0
|
|
20240315,153600,81821987,856,856,856,856,0
|
|
20240315,153500,81821987,856,856,856,856,0
|
|
20240315,153400,81821987,856,856,856,856,0
|
|
20240315,153300,81821987,856,856,856,856,0
|
|
20240315,153200,81821987,856,856,856,856,0
|
|
20240315,153100,81821987,856,856,856,856,0
|
|
20240315,153000,81821987,856,856,856,856,4100
|
|
20240315,152900,78312387,866,866,866,866,0
|
|
20240315,152800,78312387,866,866,866,866,0
|
|
20240315,152700,78312387,866,866,866,866,0
|
|
20240315,152600,78312387,866,866,866,866,0
|
|
20240315,152500,78312387,866,866,866,866,0
|
|
20240315,152400,78312387,866,866,866,866,0
|
|
20240315,152300,78312387,866,866,866,866,0
|
|
20240315,152200,78312387,866,866,866,866,0
|
|
20240315,152100,78312387,866,866,866,866,0
|
|
20240315,152000,78312387,866,866,866,866,0
|
|
20240315,151900,78312387,866,866,866,866,19
|
|
20240315,151800,78295933,867,867,867,867,0
|
|
20240315,151700,78295933,867,867,867,867,0
|
|
20240315,151600,78295933,867,867,867,867,0
|
|
20240315,151500,78295933,867,867,867,867,0
|
|
20240315,151400,78295933,867,867,867,867,0
|
|
20240315,151300,78295933,867,860,867,860,324
|
|
20240315,151200,78015248,857,857,857,857,32
|
|
20240315,151100,77987824,857,857,858,857,1168
|
|
20240315,151000,76986819,857,861,861,857,609
|
|
20240315,150900,76463610,860,860,860,860,0
|
|
20240315,150800,76463610,860,860,860,860,0
|
|
20240315,150700,76463610,860,860,860,860,0
|
|
20240315,150600,76463610,860,860,860,860,0
|
|
20240315,150500,76463610,860,860,860,860,0
|
|
20240315,150400,76463610,860,860,860,860,0
|
|
20240315,150300,76463610,860,860,860,860,0
|
|
20240315,150200,76463610,860,860,860,860,0
|
|
20240315,150100,76463610,860,860,860,860,0
|
|
20240315,150000,76463610,860,860,860,860,3
|
|
20240315,145900,76461030,867,867,867,867,0
|
|
20240315,145800,76461030,867,867,867,867,8
|
|
20240315,145700,76454094,867,867,867,867,0
|
|
20240315,145600,76454094,867,867,867,867,0
|
|
20240315,145500,76454094,867,867,867,867,1
|
|
20240315,145400,76453227,859,859,859,859,0
|
|
20240315,145300,76453227,859,863,863,859,5000
|
|
20240315,145200,72157897,863,863,863,863,0
|
|
20240315,145100,72157897,863,863,863,863,0
|
|
20240315,145000,72157897,863,863,863,863,6
|
|
20240315,144900,72152719,863,863,863,863,183
|
|
20240315,144800,71994790,867,867,867,867,0
|
|
20240315,144700,71994790,867,867,867,867,0
|
|
20240315,144600,71994790,867,867,867,867,0
|
|
20240315,144500,71994790,867,867,867,867,0
|
|
20240315,144400,71994790,867,867,867,867,0
|
|
20240315,144300,71994790,867,867,867,867,0
|
|
20240315,144200,71994790,867,867,867,867,0
|
|
20240315,144100,71994790,867,867,867,867,0
|
|
20240315,144000,71994790,867,867,867,867,0
|
|
20240315,143900,71994790,867,867,867,867,0
|
|
20240315,143800,71994790,867,867,867,867,0
|
|
20240315,143700,71994790,867,867,867,867,0
|
|
20240315,143600,71994790,867,867,867,867,0
|
|
20240315,143500,71994790,867,867,867,867,0
|
|
20240315,143400,71994790,867,867,867,867,0
|
|
20240315,143300,71994790,867,867,867,867,0
|
|
20240315,143200,71994790,867,867,867,867,0
|
|
20240315,143100,71994790,867,867,867,867,0
|
|
20240315,143000,71994790,867,867,867,867,0
|
|
20240315,142900,71994790,867,867,867,867,0
|
|
20240315,142800,71994790,867,866,867,866,779
|
|
20240315,142700,71319407,859,859,859,859,0
|
|
20240315,142600,71319407,859,859,859,859,0
|
|
20240315,142500,71319407,859,865,865,859,1036
|
|
20240315,142400,70428464,866,866,866,866,0
|
|
20240315,142300,70428464,866,866,866,866,0
|
|
20240315,142200,70428464,866,866,866,866,0
|
|
20240315,142100,70428464,866,866,866,866,0
|
|
20240315,142000,70428464,866,866,866,866,0
|
|
20240315,141900,70428464,866,866,866,866,0
|
|
20240315,141800,70428464,866,866,866,866,0
|
|
20240315,141700,70428464,866,866,866,866,0
|
|
20240315,141600,70428464,866,866,866,866,1
|
|
20240315,141500,70427598,866,866,866,866,0
|
|
20240315,141400,70427598,866,866,866,866,0
|
|
20240315,141300,70427598,866,865,866,865,9
|
|
20240315,141200,70419807,865,867,867,865,1639
|
|
20240315,141100,68998930,865,865,865,865,0
|
|
20240315,141000,68998930,865,865,865,865,0
|
|
20240315,140900,68998930,865,865,865,865,0
|
|
20240315,140800,68998930,865,865,865,865,0
|
|
20240315,140700,68998930,865,865,865,865,0
|
|
20240315,140600,68998930,865,865,865,865,0
|
|
20240315,140500,68998930,865,865,865,865,0
|
|
20240315,140400,68998930,865,865,865,865,0
|
|
20240315,140300,68998930,865,865,865,865,0
|
|
20240315,140200,68998930,865,865,865,865,0
|
|
20240315,140100,68998930,865,865,865,865,1
|
|
20240315,140000,68998065,865,865,865,865,16
|
|
20240315,135900,68984225,865,865,865,865,24
|
|
20240315,135800,68963465,865,865,865,865,388
|
|
20240315,135700,68627845,865,861,865,860,4150
|
|
20240315,135600,65048038,861,862,862,861,111
|
|
20240315,135500,64952359,862,862,863,862,104
|
|
20240315,135400,64862611,862,864,864,862,103
|
|
20240315,135300,64773625,864,864,864,864,3
|
|
20240315,135200,64771033,867,867,867,867,0
|
|
20240315,135100,64771033,867,867,867,867,0
|
|
20240315,135000,64771033,867,867,867,867,0
|
|
20240315,134900,64771033,867,867,867,867,0
|
|
20240315,134800,64771033,867,867,867,867,0
|
|
20240315,134700,64771033,867,867,867,867,0
|
|
20240315,134600,64771033,867,867,867,867,0
|
|
20240315,134500,64771033,867,867,867,867,0
|
|
20240315,134400,64771033,867,866,867,866,225
|
|
20240315,134300,64575979,867,864,867,864,2601
|
|
20240315,134200,62325479,865,865,865,865,193
|
|
20240315,134100,62158534,865,865,865,865,107
|
|
20240315,134000,62065979,867,867,867,867,30
|
|
20240315,133900,62039969,867,867,867,867,0
|
|
20240315,133800,62039969,867,867,867,867,0
|
|
20240315,133700,62039969,867,867,867,867,0
|
|
20240315,133600,62039969,867,867,867,867,0
|
|
20240315,133500,62039969,867,867,867,867,0
|
|
20240315,133400,62039969,867,867,867,867,0
|
|
20240315,133300,62039969,867,867,867,867,0
|
|
20240315,133200,62039969,867,867,867,867,0
|
|
20240315,133100,62039969,867,867,867,867,0
|
|
20240315,133000,62039969,867,867,867,867,0
|
|
20240315,132900,62039969,867,867,867,867,0
|
|
20240315,132800,62039969,867,867,867,867,0
|
|
20240315,132700,62039969,867,867,867,867,0
|
|
20240315,132600,62039969,867,867,867,867,0
|
|
20240315,132500,62039969,867,864,867,864,2500
|
|
20240315,132400,59872582,860,860,860,860,0
|
|
20240315,132300,59872582,860,860,860,860,0
|
|
20240315,132200,59872582,860,860,860,860,0
|
|
20240315,132100,59872582,860,860,860,860,0
|
|
20240315,132000,59872582,860,860,860,860,0
|
|
20240315,131900,59872582,860,860,860,860,0
|
|
20240315,131800,59872582,860,860,860,860,9
|
|
20240315,131700,59864842,860,863,863,860,214
|
|
20240315,131600,59680677,863,863,863,863,0
|
|
20240315,131500,59680677,863,863,863,863,0
|
|
20240315,131400,59680677,863,863,863,863,63
|
|
20240315,131300,59626308,863,863,863,863,3063
|
|
20240315,131200,56982939,863,863,863,863,1580
|
|
20240315,131100,55619399,863,863,863,863,0
|
|
20240315,131000,55619399,863,863,863,863,0
|
|
20240315,130900,55619399,863,863,863,863,0
|
|
20240315,130800,55619399,863,863,863,863,10
|
|
20240315,130700,55610769,863,863,863,863,0
|
|
20240315,130600,55610769,863,863,863,863,0
|
|
20240315,130500,55610769,863,863,863,863,0
|
|
20240315,130400,55610769,863,863,863,863,12
|
|
20240315,130300,55600413,863,863,863,863,11
|
|
20240315,130200,55590920,863,863,863,863,311
|
|
20240315,130100,55322527,863,863,863,863,0
|
|
20240315,130000,55322527,863,863,863,863,1
|
|
20240315,125900,55321664,864,864,864,864,0
|
|
20240315,125800,55321664,864,864,864,864,49
|
|
20240315,125700,55279328,865,865,865,865,92
|
|
20240315,125600,55199748,865,865,865,865,0
|
|
20240315,125500,55199748,865,865,865,865,0
|
|
20240315,125400,55199748,865,865,865,865,0
|
|
20240315,125300,55199748,865,865,865,865,0
|
|
20240315,125200,55199748,865,865,865,865,0
|
|
20240315,125100,55199748,865,865,865,865,0
|
|
20240315,125000,55199748,865,865,865,865,0
|
|
20240315,124900,55199748,865,865,865,865,0
|
|
20240315,124800,55199748,865,865,865,865,0
|
|
20240315,124700,55199748,865,865,865,865,0
|
|
20240315,124600,55199748,865,865,865,865,0
|
|
20240315,124500,55199748,865,865,865,865,0
|
|
20240315,124400,55199748,865,865,865,865,0
|
|
20240315,124300,55199748,865,865,865,865,0
|
|
20240315,124200,55199748,865,865,865,865,0
|
|
20240315,124100,55199748,865,865,865,865,0
|
|
20240315,124000,55199748,865,865,865,865,0
|
|
20240315,123900,55199748,865,865,865,865,6
|
|
20240315,123800,55194558,865,865,865,865,3
|
|
20240315,123700,55191963,865,865,865,865,98
|
|
20240315,123600,55107193,867,867,867,867,0
|
|
20240315,123500,55107193,867,867,867,867,0
|
|
20240315,123400,55107193,867,867,867,867,0
|
|
20240315,123300,55107193,867,867,867,867,0
|
|
20240315,123200,55107193,867,867,867,867,0
|
|
20240315,123100,55107193,867,867,867,867,10
|
|
20240315,123000,55098523,869,869,869,869,0
|
|
20240315,122900,55098523,869,869,869,869,0
|
|
20240315,122800,55098523,869,869,869,869,0
|
|
20240315,122700,55098523,869,869,869,869,0
|
|
20240315,122600,55098523,869,869,869,869,0
|
|
20240315,122500,55098523,869,869,869,869,0
|
|
20240315,122400,55098523,869,869,869,869,0
|
|
20240315,122300,55098523,869,868,869,868,335
|
|
20240315,122200,54807409,869,869,869,869,0
|
|
20240315,122100,54807409,869,869,869,869,0
|
|
20240315,122000,54807409,869,869,869,869,0
|
|
20240315,121900,54807409,869,869,869,869,0
|
|
20240315,121800,54807409,869,869,869,869,0
|
|
20240315,121700,54807409,869,863,869,863,44
|
|
20240315,121600,54769225,855,855,855,855,0
|
|
20240315,121500,54769225,855,862,862,855,1000
|
|
20240315,121400,53912758,868,869,869,868,51
|
|
20240315,121300,53868440,869,869,869,869,4
|
|
20240315,121200,53864964,870,870,870,870,0
|
|
20240315,121100,53864964,870,870,870,870,0
|
|
20240315,121000,53864964,870,870,870,870,0
|
|
20240315,120900,53864964,870,870,870,870,0
|
|
20240315,120800,53864964,870,870,870,870,0
|
|
20240315,120700,53864964,870,870,870,870,1
|
|
20240315,120600,53864094,870,870,870,870,0
|
|
20240315,120500,53864094,870,870,870,870,0
|
|
20240315,120400,53864094,870,870,870,870,10
|
|
20240315,120300,53855394,870,870,870,870,0
|
|
20240315,120200,53855394,870,870,870,870,0
|
|
20240315,120100,53855394,870,870,870,870,0
|
|
20240315,120000,53855394,870,869,870,869,48
|
|
20240315,115900,53813681,862,862,862,862,0
|
|
20240315,115800,53813681,862,862,862,862,0
|
|
20240315,115700,53813681,862,862,862,862,0
|
|
20240315,115600,53813681,862,862,862,862,0
|
|
20240315,115500,53813681,862,862,862,862,0
|
|
20240315,115400,53813681,862,862,862,862,200
|
|
20240315,115300,53641281,869,869,869,869,0
|
|
20240315,115200,53641281,869,869,869,869,0
|
|
20240315,115100,53641281,869,867,869,867,30
|
|
20240315,115000,53615213,858,858,858,858,0
|
|
20240315,114900,53615213,858,858,858,858,0
|
|
20240315,114800,53615213,858,858,858,858,0
|
|
20240315,114700,53615213,858,858,858,858,0
|
|
20240315,114600,53615213,858,863,863,858,1957
|
|
20240315,114500,51934232,871,871,871,871,0
|
|
20240315,114400,51934232,871,871,871,871,0
|
|
20240315,114300,51934232,871,871,871,871,0
|
|
20240315,114200,51934232,871,871,871,871,0
|
|
20240315,114100,51934232,871,871,871,871,29
|
|
20240315,114000,51908973,862,862,862,862,0
|
|
20240315,113900,51908973,862,862,862,862,0
|
|
20240315,113800,51908973,862,869,869,862,1000
|
|
20240315,113700,51046457,871,870,871,870,814
|
|
20240315,113600,50337464,869,874,874,869,242
|
|
20240315,113500,50126579,874,875,875,874,1036
|
|
20240315,113400,49220115,878,878,878,878,0
|
|
20240315,113300,49220115,878,878,878,878,2
|
|
20240315,113200,49218359,878,878,878,878,2
|
|
20240315,113100,49216603,878,878,878,878,69
|
|
20240315,113000,49156021,879,879,879,879,0
|
|
20240315,112900,49156021,879,879,879,879,0
|
|
20240315,112800,49156021,879,879,879,879,300
|
|
20240315,112700,48892321,879,879,879,879,0
|
|
20240315,112600,48892321,879,878,879,878,607
|
|
20240315,112500,48358772,876,876,876,876,0
|
|
20240315,112400,48358772,876,876,876,876,0
|
|
20240315,112300,48358772,876,877,877,876,14
|
|
20240315,112200,48346505,878,878,879,878,120
|
|
20240315,112100,48241045,877,866,877,866,272
|
|
20240315,112000,48004323,866,871,871,866,260
|
|
20240315,111900,47779154,880,880,880,880,0
|
|
20240315,111800,47779154,880,880,880,880,30
|
|
20240315,111700,47752754,881,881,881,881,0
|
|
20240315,111600,47752754,881,881,881,881,0
|
|
20240315,111500,47752754,881,881,881,881,0
|
|
20240315,111400,47752754,881,881,881,881,0
|
|
20240315,111300,47752754,881,881,881,881,0
|
|
20240315,111200,47752754,881,881,881,881,0
|
|
20240315,111100,47752754,881,881,881,881,0
|
|
20240315,111000,47752754,881,881,881,881,0
|
|
20240315,110900,47752754,881,878,881,878,469
|
|
20240315,110800,47340868,878,875,878,875,3
|
|
20240315,110700,47338238,873,873,873,873,0
|
|
20240315,110600,47338238,873,873,873,873,0
|
|
20240315,110500,47338238,873,873,873,873,1
|
|
20240315,110400,47337365,871,871,871,871,1
|
|
20240315,110300,47336494,862,865,865,862,161
|
|
20240315,110200,47197292,870,870,870,870,0
|
|
20240315,110100,47197292,870,870,870,870,0
|
|
20240315,110000,47197292,870,870,870,870,0
|
|
20240315,105900,47197292,870,870,870,870,0
|
|
20240315,105800,47197292,870,870,870,870,0
|
|
20240315,105700,47197292,870,870,870,870,0
|
|
20240315,105600,47197292,870,870,870,870,19
|
|
20240315,105500,47180762,870,874,874,862,528
|
|
20240315,105400,46722143,879,879,879,879,0
|
|
20240315,105300,46722143,879,879,879,879,0
|
|
20240315,105200,46722143,879,879,879,879,0
|
|
20240315,105100,46722143,879,879,879,879,0
|
|
20240315,105000,46722143,879,879,879,879,117
|
|
20240315,104900,46619300,879,880,880,879,13
|
|
20240315,104800,46607870,880,880,880,880,2
|
|
20240315,104700,46606110,879,879,879,879,21
|
|
20240315,104600,46587651,879,879,879,879,80
|
|
20240315,104500,46517331,881,881,881,881,0
|
|
20240315,104400,46517331,881,881,881,881,0
|
|
20240315,104300,46517331,881,881,881,881,0
|
|
20240315,104200,46517331,881,880,881,880,340
|
|
20240315,104100,46217801,880,880,880,880,284
|
|
20240315,104000,45967881,879,879,879,879,1
|
|
20240315,103900,45967002,881,881,881,881,0
|
|
20240315,103800,45967002,881,881,881,881,0
|
|
20240315,103700,45967002,881,881,881,881,0
|
|
20240315,103600,45967002,881,881,881,881,0
|
|
20240315,103500,45967002,881,881,881,881,0
|
|
20240315,103400,45967002,881,881,881,881,0
|
|
20240315,103300,45967002,881,881,881,881,0
|
|
20240315,103200,45967002,881,880,881,880,50
|
|
20240315,103100,45922955,880,880,880,880,0
|
|
20240315,103000,45922955,880,880,880,880,0
|
|
20240315,102900,45922955,880,880,880,880,0
|
|
20240315,102800,45922955,880,880,880,880,0
|
|
20240315,102700,45922955,880,880,880,880,100
|
|
20240315,102600,45834955,881,881,881,881,0
|
|
20240315,102500,45834955,881,881,881,881,0
|
|
20240315,102400,45834955,881,866,881,866,1130
|
|
20240315,102300,44853864,867,867,867,867,0
|
|
20240315,102200,44853864,867,862,867,862,650
|
|
20240315,102100,44291837,858,858,858,858,0
|
|
20240315,102000,44291837,858,858,858,858,12
|
|
20240315,101900,44281541,863,863,863,863,0
|
|
20240315,101800,44281541,863,863,863,863,0
|
|
20240315,101700,44281541,863,863,863,863,0
|
|
20240315,101600,44281541,863,864,864,854,902
|
|
20240315,101500,43510593,858,858,858,858,39
|
|
20240315,101400,43477131,863,863,863,863,0
|
|
20240315,101300,43477131,863,863,863,863,1
|
|
20240315,101200,43476268,855,860,860,855,186
|
|
20240315,101100,43316828,863,863,863,863,850
|
|
20240315,101000,42583278,861,861,861,861,5
|
|
20240315,100900,42578973,861,861,861,861,0
|
|
20240315,100800,42578973,861,861,861,861,0
|
|
20240315,100700,42578973,861,861,861,861,1
|
|
20240315,100600,42578112,860,861,861,860,101
|
|
20240315,100500,42491201,861,860,861,860,4196
|
|
20240315,100400,38882564,858,858,858,858,0
|
|
20240315,100300,38882564,858,858,858,858,0
|
|
20240315,100200,38882564,858,861,861,858,13
|
|
20240315,100100,38871407,863,860,863,860,4
|
|
20240315,100000,38867963,859,859,859,859,64
|
|
20240315,095900,38812987,859,859,859,859,5
|
|
20240315,095800,38808692,853,853,853,853,0
|
|
20240315,095700,38808692,853,854,854,853,978
|
|
20240315,095600,37974396,853,859,859,853,180
|
|
20240315,095500,37820796,851,851,851,851,0
|
|
20240315,095400,37820796,851,851,851,851,0
|
|
20240315,095300,37820796,851,856,857,851,2597
|
|
20240315,095200,35606271,857,865,865,857,572
|
|
20240315,095100,35115576,865,860,865,859,169
|
|
20240315,095000,34970251,860,865,865,860,1601
|
|
20240315,094900,33593386,865,865,865,865,1
|
|
20240315,094800,33592521,860,862,862,860,3511
|
|
20240315,094700,30571959,860,860,860,860,0
|
|
20240315,094600,30571959,860,860,860,860,0
|
|
20240315,094500,30571959,860,861,861,860,150
|
|
20240315,094400,30442957,860,862,862,860,5227
|
|
20240315,094300,25947693,866,865,866,865,44
|
|
20240315,094200,25909625,866,866,866,866,30
|
|
20240315,094100,25883645,866,866,866,866,0
|
|
20240315,094000,25883645,866,866,866,866,100
|
|
20240315,093900,25797045,867,865,867,860,2771
|
|
20240315,093800,23412690,865,865,866,861,3003
|
|
20240315,093700,20825979,865,868,868,865,51
|
|
20240315,093600,20781777,868,868,868,868,1
|
|
20240315,093500,20780909,869,869,870,869,2070
|
|
20240315,093400,18982032,871,872,872,871,1950
|
|
20240315,093300,17283577,871,871,871,871,84
|
|
20240315,093200,17210413,877,877,877,877,0
|
|
20240315,093100,17210413,877,877,877,871,2002
|
|
20240315,093000,15466659,871,878,878,871,670
|
|
20240315,092900,14882194,871,875,883,871,2162
|
|
20240315,092800,12997693,872,875,875,872,1804
|
|
20240315,092700,11424493,875,875,875,875,26
|
|
20240315,092600,11401743,875,875,875,874,894
|
|
20240315,092500,10619594,881,872,881,865,277
|
|
20240315,092400,10377608,864,874,880,864,2493
|
|
20240315,092300,8210613,874,880,883,873,2640
|
|
20240315,092200,5902528,880,880,880,880,0
|
|
20240315,092100,5902528,880,882,882,880,2037
|
|
20240315,092000,4108951,882,882,882,882,1
|
|
20240315,091900,4108069,883,883,883,883,29
|
|
20240315,091800,4082462,888,888,888,888,0
|
|
20240315,091700,4082462,888,888,888,888,6
|
|
20240315,091600,4077134,890,888,890,888,168
|
|
20240315,091500,3927892,880,880,880,880,0
|
|
20240315,091400,3927892,880,889,889,880,2889
|
|
20240315,091300,1384062,890,890,890,890,18
|
|
20240315,091200,1368042,890,895,895,890,133
|
|
20240315,091100,1249658,894,894,894,894,5
|
|
20240315,091000,1245188,895,895,895,895,0
|
|
20240315,090900,1245188,895,889,895,889,59
|
|
20240315,090800,1192493,895,888,895,888,101
|
|
20240315,090700,1102449,890,890,890,890,0
|
|
20240315,090600,1102449,890,890,890,890,0
|
|
20240315,090500,1102449,890,895,895,890,501
|
|
20240315,090400,654059,895,895,895,895,0
|
|
20240315,090300,654059,895,895,895,895,0
|
|
20240315,090200,654059,895,895,895,894,3
|
|
20240315,090100,651375,895,895,895,894,12
|
|
20240315,090000,640643,893,881,896,881,727
|