629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192600,5460561993,902,902,902,902,46128
|
|
20240318,192500,5460561993,902,902,902,902,0
|
|
20240318,192400,5460561993,902,902,902,902,0
|
|
20240318,192300,5460561993,902,902,902,902,0
|
|
20240318,192200,5460561993,902,902,902,902,0
|
|
20240318,192100,5460561993,902,902,902,902,0
|
|
20240318,192000,5460561993,902,902,902,902,0
|
|
20240318,191900,5460561993,902,902,902,902,0
|
|
20240318,191800,5460561993,902,902,902,902,0
|
|
20240318,191700,5460561993,902,902,902,902,0
|
|
20240318,191600,5460561993,902,902,902,902,0
|
|
20240318,191500,5460561993,902,902,902,902,0
|
|
20240318,191400,5460561993,902,902,902,902,0
|
|
20240318,191300,5460561993,902,902,902,902,0
|
|
20240318,191200,5460561993,902,902,902,902,0
|
|
20240318,191100,5460561993,902,902,902,902,0
|
|
20240318,191000,5460561993,902,902,902,902,0
|
|
20240318,190900,5460561993,902,902,902,902,0
|
|
20240318,190800,5460561993,902,902,902,902,0
|
|
20240318,190700,5460561993,902,902,902,902,0
|
|
20240318,190600,5460561993,902,902,902,902,0
|
|
20240318,190500,5460561993,902,902,902,902,0
|
|
20240318,190400,5460561993,902,902,902,902,0
|
|
20240318,190300,5460561993,902,902,902,902,0
|
|
20240318,190200,5460561993,902,902,902,902,0
|
|
20240318,190100,5460561993,902,902,902,902,0
|
|
20240318,190000,5460561993,902,902,902,902,0
|
|
20240318,185900,5460561993,902,902,902,902,0
|
|
20240318,185800,5460561993,902,902,902,902,0
|
|
20240318,185700,5460561993,902,902,902,902,0
|
|
20240318,185600,5460561993,902,902,902,902,46128
|
|
20240318,185500,5460561993,902,902,902,902,0
|
|
20240318,185400,5460561993,902,902,902,902,0
|
|
20240318,185300,5460561993,902,902,902,902,0
|
|
20240318,185200,5460561993,902,902,902,902,0
|
|
20240318,185100,5460561993,902,902,902,902,0
|
|
20240318,185000,5460561993,902,902,902,902,0
|
|
20240318,184900,5460561993,902,902,902,902,0
|
|
20240318,184800,5460561993,902,902,902,902,0
|
|
20240318,184700,5460561993,902,902,902,902,0
|
|
20240318,184600,5460561993,902,902,902,902,0
|
|
20240318,184500,5460561993,902,902,902,902,0
|
|
20240318,184400,5460561993,902,902,902,902,0
|
|
20240318,184300,5460561993,902,902,902,902,0
|
|
20240318,184200,5460561993,902,902,902,902,0
|
|
20240318,184100,5460561993,902,902,902,902,0
|
|
20240318,184000,5460561993,902,902,902,902,0
|
|
20240318,183900,5460561993,902,902,902,902,0
|
|
20240318,183800,5460561993,902,902,902,902,0
|
|
20240318,183700,5460561993,902,902,902,902,0
|
|
20240318,183600,5460561993,902,902,902,902,0
|
|
20240318,183500,5460561993,902,902,902,902,0
|
|
20240318,183400,5460561993,902,902,902,902,0
|
|
20240318,183300,5460561993,902,902,902,902,0
|
|
20240318,183200,5460561993,902,902,902,902,0
|
|
20240318,183100,5460561993,902,902,902,902,0
|
|
20240318,183000,5460561993,902,902,902,902,0
|
|
20240318,182900,5460561993,902,902,902,902,0
|
|
20240318,182800,5460561993,902,902,902,902,0
|
|
20240318,182700,5460561993,902,902,902,902,0
|
|
20240318,182600,5460561993,902,902,902,902,46128
|
|
20240318,182500,5460561993,902,902,902,902,0
|
|
20240318,182400,5460561993,902,902,902,902,0
|
|
20240318,182300,5460561993,902,902,902,902,0
|
|
20240318,182200,5460561993,902,902,902,902,0
|
|
20240318,182100,5460561993,902,902,902,902,0
|
|
20240318,182000,5460561993,902,902,902,902,0
|
|
20240318,181900,5460561993,902,902,902,902,0
|
|
20240318,181800,5460561993,902,902,902,902,0
|
|
20240318,181700,5460561993,902,902,902,902,0
|
|
20240318,181600,5460561993,902,902,902,902,0
|
|
20240318,181500,5460561993,902,902,902,902,0
|
|
20240318,181400,5460561993,902,902,902,902,0
|
|
20240318,181300,5460561993,902,902,902,902,0
|
|
20240318,181200,5460561993,902,902,902,902,0
|
|
20240318,181100,5460561993,902,902,902,902,0
|
|
20240318,181000,5460561993,902,902,902,902,0
|
|
20240318,180900,5460561993,902,902,902,902,0
|
|
20240318,180800,5460561993,902,902,902,902,0
|
|
20240318,180700,5460561993,902,902,902,902,0
|
|
20240318,180600,5460561993,902,902,902,902,0
|
|
20240318,180500,5460561993,902,902,902,902,0
|
|
20240318,180400,5460561993,902,902,902,902,0
|
|
20240318,180300,5460561993,902,902,902,902,0
|
|
20240318,180200,5460561993,902,902,902,902,0
|
|
20240318,180100,5460561993,902,902,902,902,0
|
|
20240318,180000,5460561993,902,902,902,902,0
|
|
20240318,175900,5460561993,902,902,902,902,0
|
|
20240318,175800,5460561993,902,902,902,902,0
|
|
20240318,175700,5460561993,902,902,902,902,0
|
|
20240318,175600,5460561993,902,902,902,902,46128
|
|
20240318,175500,5460561993,902,902,902,902,0
|
|
20240318,175400,5460561993,902,902,902,902,0
|
|
20240318,175300,5460561993,902,902,902,902,0
|
|
20240318,175200,5460561993,902,902,902,902,0
|
|
20240318,175100,5460561993,902,902,902,902,0
|
|
20240318,175000,5460561993,902,902,902,902,0
|
|
20240318,174900,5460561993,902,902,902,902,0
|
|
20240318,174800,5460561993,902,902,902,902,0
|
|
20240318,174700,5460561993,902,902,902,902,0
|
|
20240318,174600,5460561993,902,902,902,902,0
|
|
20240318,174500,5460561993,902,902,902,902,0
|
|
20240318,174400,5460561993,902,902,902,902,0
|
|
20240318,174300,5460561993,902,902,902,902,0
|
|
20240318,174200,5460561993,902,902,902,902,0
|
|
20240318,174100,5460561993,902,902,902,902,0
|
|
20240318,174000,5460561993,902,902,902,902,0
|
|
20240318,173900,5460561993,902,902,902,902,0
|
|
20240318,173800,5460561993,902,902,902,902,0
|
|
20240318,173700,5460561993,902,902,902,902,0
|
|
20240318,173600,5460561993,902,902,902,902,0
|
|
20240318,173500,5460561993,902,902,902,902,0
|
|
20240318,173400,5460561993,902,902,902,902,0
|
|
20240318,173300,5460561993,902,902,902,902,0
|
|
20240318,173200,5460561993,902,902,902,902,0
|
|
20240318,173100,5460561993,902,902,902,902,0
|
|
20240318,173000,5460561993,902,902,902,902,0
|
|
20240318,172900,5460561993,902,902,902,902,0
|
|
20240318,172800,5460561993,902,902,902,902,0
|
|
20240318,172700,5460561993,902,902,902,902,0
|
|
20240318,172600,5460561993,902,902,902,902,46128
|
|
20240318,172500,5460561993,902,902,902,902,0
|
|
20240318,172400,5460561993,902,902,902,902,0
|
|
20240318,172300,5460561993,902,902,902,902,0
|
|
20240318,172200,5460561993,902,902,902,902,0
|
|
20240318,172100,5460561993,902,902,902,902,0
|
|
20240318,172000,5460561993,902,902,902,902,0
|
|
20240318,171900,5460561993,902,902,902,902,0
|
|
20240318,171800,5460561993,902,902,902,902,0
|
|
20240318,171700,5460561993,902,902,902,902,0
|
|
20240318,171600,5460561993,902,902,902,902,0
|
|
20240318,171500,5460561993,902,902,902,902,0
|
|
20240318,171400,5460561993,902,902,902,902,0
|
|
20240318,171300,5460561993,902,902,902,902,0
|
|
20240318,171200,5460561993,902,902,902,902,0
|
|
20240318,171100,5460561993,902,902,902,902,0
|
|
20240318,171000,5460561993,902,902,902,902,0
|
|
20240318,170900,5460561993,902,902,902,902,0
|
|
20240318,170800,5460561993,902,902,902,902,0
|
|
20240318,170700,5460561993,902,902,902,902,0
|
|
20240318,170600,5460561993,902,902,902,902,0
|
|
20240318,170500,5460561993,902,902,902,902,0
|
|
20240318,170400,5460561993,902,902,902,902,0
|
|
20240318,170300,5460561993,902,902,902,902,0
|
|
20240318,170200,5460561993,902,902,902,902,0
|
|
20240318,170100,5460561993,902,902,902,902,0
|
|
20240318,170000,5460561993,902,902,902,902,0
|
|
20240318,165900,5460561993,902,902,902,902,0
|
|
20240318,165800,5460561993,902,902,902,902,0
|
|
20240318,165700,5460561993,902,902,902,902,0
|
|
20240318,165600,5460561993,902,902,902,902,46128
|
|
20240318,165500,5460561993,902,902,902,902,0
|
|
20240318,165400,5460561993,902,902,902,902,0
|
|
20240318,165300,5460561993,902,902,902,902,0
|
|
20240318,165200,5460561993,902,902,902,902,0
|
|
20240318,165100,5460561993,902,902,902,902,0
|
|
20240318,165000,5460561993,902,902,902,902,0
|
|
20240318,164900,5460561993,902,902,902,902,0
|
|
20240318,164800,5460561993,902,902,902,902,0
|
|
20240318,164700,5460561993,902,902,902,902,0
|
|
20240318,164600,5460561993,902,902,902,902,0
|
|
20240318,164500,5460561993,902,902,902,902,0
|
|
20240318,164400,5460561993,902,902,902,902,0
|
|
20240318,164300,5460561993,902,902,902,902,0
|
|
20240318,164200,5460561993,902,902,902,902,0
|
|
20240318,164100,5460561993,902,902,902,902,0
|
|
20240318,164000,5460561993,902,902,902,902,0
|
|
20240318,163900,5460561993,902,902,902,902,0
|
|
20240318,163800,5460561993,902,902,902,902,0
|
|
20240318,163700,5460561993,902,902,902,902,0
|
|
20240318,163600,5460561993,902,902,902,902,0
|
|
20240318,163500,5460561993,902,902,902,902,0
|
|
20240318,163400,5460561993,902,902,902,902,0
|
|
20240318,163300,5460561993,902,902,902,902,0
|
|
20240318,163200,5460561993,902,902,902,902,0
|
|
20240318,163100,5460561993,902,902,902,902,0
|
|
20240318,163000,5460561993,902,902,902,902,0
|
|
20240318,162900,5460561993,902,902,902,902,0
|
|
20240318,162800,5460561993,902,902,902,902,0
|
|
20240318,162700,5460561993,902,902,902,902,0
|
|
20240318,162600,5460561993,902,902,902,902,46128
|
|
20240318,162500,5460561993,902,902,902,902,0
|
|
20240318,162400,5460561993,902,902,902,902,0
|
|
20240318,162300,5460561993,902,902,902,902,0
|
|
20240318,162200,5460561993,902,902,902,902,0
|
|
20240318,162100,5460561993,902,902,902,902,0
|
|
20240318,162000,5460561993,902,902,902,902,0
|
|
20240318,161900,5460561993,902,902,902,902,0
|
|
20240318,161800,5460561993,902,902,902,902,0
|
|
20240318,161700,5460561993,902,902,902,902,0
|
|
20240318,161600,5460561993,902,902,902,902,0
|
|
20240318,161500,5460561993,902,902,902,902,0
|
|
20240318,161400,5460561993,902,902,902,902,0
|
|
20240318,161300,5460561993,902,902,902,902,0
|
|
20240318,161200,5460561993,902,902,902,902,0
|
|
20240318,161100,5460561993,902,902,902,902,0
|
|
20240318,161000,5460561993,902,902,902,902,0
|
|
20240318,160900,5460561993,902,902,902,902,0
|
|
20240318,160800,5460561993,902,902,902,902,0
|
|
20240318,160700,5460561993,902,902,902,902,0
|
|
20240318,160600,5460561993,902,902,902,902,0
|
|
20240318,160500,5460561993,902,902,902,902,0
|
|
20240318,160400,5460561993,902,902,902,902,0
|
|
20240318,160300,5460561993,902,902,902,902,0
|
|
20240318,160200,5460561993,902,902,902,902,0
|
|
20240318,160100,5460561993,902,902,902,902,0
|
|
20240318,160000,5460561993,902,902,902,902,0
|
|
20240318,155900,5460561993,902,902,902,902,0
|
|
20240318,155800,5460561993,902,902,902,902,0
|
|
20240318,155700,5460561993,902,902,902,902,0
|
|
20240318,155600,5460561993,902,902,902,902,46128
|
|
20240318,155500,5460561993,902,902,902,902,0
|
|
20240318,155400,5460561993,902,902,902,902,0
|
|
20240318,155300,5460561993,902,902,902,902,0
|
|
20240318,155200,5460561993,902,902,902,902,0
|
|
20240318,155100,5460561993,902,902,902,902,0
|
|
20240318,155000,5460561993,902,902,902,902,0
|
|
20240318,154900,5460561993,902,902,902,902,0
|
|
20240318,154800,5460561993,902,902,902,902,0
|
|
20240318,154700,5460561993,902,902,902,902,0
|
|
20240318,154600,5460561993,902,902,902,902,0
|
|
20240318,154500,5460561993,902,902,902,902,0
|
|
20240318,154400,5460561993,902,902,902,902,0
|
|
20240318,154300,5460561993,902,902,902,902,0
|
|
20240318,154200,5460561993,902,902,902,902,0
|
|
20240318,154100,5460561993,902,902,902,902,0
|
|
20240318,154000,5460561993,902,902,902,902,0
|
|
20240318,153900,5460561993,902,902,902,902,0
|
|
20240318,153800,5460561993,902,902,902,902,0
|
|
20240318,153700,5460561993,902,902,902,902,0
|
|
20240318,153600,5460561993,902,902,902,902,0
|
|
20240318,153500,5460561993,902,902,902,902,0
|
|
20240318,153400,5460561993,902,902,902,902,0
|
|
20240318,153300,5460561993,902,902,902,902,0
|
|
20240318,153200,5460561993,902,902,902,902,0
|
|
20240318,153100,5460561993,902,902,902,902,0
|
|
20240318,153000,5460561993,902,902,902,902,46128
|
|
20240318,152900,5418954537,921,921,921,921,0
|
|
20240318,152800,5418954537,921,921,921,921,0
|
|
20240318,152700,5418954537,921,921,921,921,0
|
|
20240318,152600,5418954537,921,921,921,921,0
|
|
20240318,152500,5418954537,921,921,921,921,0
|
|
20240318,152400,5418954537,921,921,921,921,0
|
|
20240318,152300,5418954537,921,921,921,921,0
|
|
20240318,152200,5418954537,921,921,921,921,0
|
|
20240318,152100,5418954537,921,921,921,921,0
|
|
20240318,152000,5418954537,921,921,921,921,0
|
|
20240318,151900,5418954537,921,936,936,913,41592
|
|
20240318,151800,5380770333,937,946,947,935,25730
|
|
20240318,151700,5356536667,946,964,970,945,34683
|
|
20240318,151600,5323460193,964,966,982,958,10465
|
|
20240318,151500,5313308087,966,981,987,956,30628
|
|
20240318,151400,5283393533,981,971,991,970,42849
|
|
20240318,151300,5241316724,973,963,985,959,40483
|
|
20240318,151200,5201985456,966,954,968,952,38246
|
|
20240318,151100,5165334769,955,955,955,955,0
|
|
20240318,151000,5165334769,955,955,955,955,0
|
|
20240318,150900,5165334769,955,961,965,955,21240
|
|
20240318,150800,5145008310,965,957,970,955,20407
|
|
20240318,150700,5125381339,959,979,979,959,11152
|
|
20240318,150600,5114626143,976,981,988,967,17113
|
|
20240318,150500,5097950555,980,997,997,980,13903
|
|
20240318,150400,5084300408,996,986,1002,980,4022
|
|
20240318,150300,5080301939,991,1003,1004,980,6775
|
|
20240318,150200,5073566380,1004,974,1004,970,19015
|
|
20240318,150100,5054748934,975,996,999,975,23555
|
|
20240318,150000,5031545860,999,1004,1004,995,15066
|
|
20240318,145900,5016464859,1003,1002,1004,999,4072
|
|
20240318,145800,5012390999,1004,1000,1004,990,11909
|
|
20240318,145700,5000554247,999,1003,1006,989,18157
|
|
20240318,145600,4982497306,1003,1022,1022,1003,25120
|
|
20240318,145500,4957097872,1015,1019,1024,1014,9251
|
|
20240318,145400,4947680802,1019,1017,1021,1012,12103
|
|
20240318,145300,4935384811,1017,1012,1019,1008,18439
|
|
20240318,145200,4916704651,1008,1021,1022,1008,27932
|
|
20240318,145100,4888387923,1021,1042,1043,1021,16305
|
|
20240318,145000,4871534260,1043,1045,1045,1042,17472
|
|
20240318,144900,4853324143,1046,1045,1046,1043,8265
|
|
20240318,144800,4844693593,1045,1046,1049,1043,28220
|
|
20240318,144700,4815158584,1043,1041,1055,1039,60716
|
|
20240318,144600,4751665024,1041,1033,1041,1026,28905
|
|
20240318,144500,4721636171,1033,1022,1040,1011,37598
|
|
20240318,144400,4683309405,1023,1039,1040,1023,24236
|
|
20240318,144300,4658257874,1040,1041,1043,1038,19790
|
|
20240318,144200,4637675698,1041,1041,1048,1038,46152
|
|
20240318,144100,4589583155,1041,1023,1056,1023,84278
|
|
20240318,144000,4501677141,1024,1020,1028,1013,31717
|
|
20240318,143900,4469372901,1013,1007,1025,1005,38580
|
|
20240318,143800,4430207357,1007,1019,1019,1004,11754
|
|
20240318,143700,4418323732,1019,1024,1024,1019,7477
|
|
20240318,143600,4410674697,1024,1024,1028,1021,6317
|
|
20240318,143500,4404212469,1024,1034,1035,1021,22689
|
|
20240318,143400,4380873016,1030,1030,1035,1021,26053
|
|
20240318,143300,4354034059,1035,1018,1040,1011,19161
|
|
20240318,143200,4334480225,1018,1024,1028,1015,24022
|
|
20240318,143100,4309911110,1025,1035,1043,1024,55671
|
|
20240318,143000,4252364451,1044,993,1045,987,69986
|
|
20240318,142900,4181827252,993,1003,1008,987,59508
|
|
20240318,142800,4122714299,1009,1010,1012,1004,16651
|
|
20240318,142700,4105935014,1010,1018,1018,1001,24129
|
|
20240318,142600,4081665611,1018,1010,1020,1006,19029
|
|
20240318,142500,4062418211,1010,1024,1025,1003,62260
|
|
20240318,142400,3999404066,1025,1032,1037,1024,28466
|
|
20240318,142300,3970034425,1037,1033,1041,1030,23227
|
|
20240318,142200,3946020057,1033,1040,1043,1033,10559
|
|
20240318,142100,3935066018,1040,1046,1046,1037,3553
|
|
20240318,142000,3931369239,1046,1048,1048,1037,13501
|
|
20240318,141900,3917300922,1049,1043,1049,1037,19732
|
|
20240318,141800,3896709846,1037,1024,1059,1024,55669
|
|
20240318,141700,3838542237,1025,1044,1045,1021,43705
|
|
20240318,141600,3793357082,1045,1050,1051,1045,19473
|
|
20240318,141500,3772971524,1051,1054,1054,1048,21040
|
|
20240318,141400,3750862815,1053,1056,1056,1048,5312
|
|
20240318,141300,3745285675,1051,1050,1060,1049,12135
|
|
20240318,141200,3732502985,1049,1062,1062,1048,39325
|
|
20240318,141100,3691000641,1063,1067,1067,1057,29012
|
|
20240318,141000,3660226034,1058,1059,1067,1053,29833
|
|
20240318,140900,3628630744,1059,1064,1064,1051,34543
|
|
20240318,140800,3592202888,1057,1059,1070,1046,94542
|
|
20240318,140700,3492121190,1050,1037,1074,1037,147426
|
|
20240318,140600,3337293795,1037,1059,1059,1033,57175
|
|
20240318,140500,3277513528,1059,1065,1067,1044,136056
|
|
20240318,140400,3133558936,1065,1076,1085,1059,120247
|
|
20240318,140300,3004643653,1085,1060,1097,1060,101853
|
|
20240318,140200,2895755585,1107,1107,1107,1107,0
|
|
20240318,140100,2895755585,1107,1073,1107,1069,105317
|
|
20240318,140000,2780962388,1088,1030,1090,1020,225388
|
|
20240318,135900,2543301964,1030,1045,1049,1028,107500
|
|
20240318,135800,2431755201,1043,1007,1059,1007,339392
|
|
20240318,135700,2081825184,999,999,999,999,0
|
|
20240318,135600,2081825184,999,999,999,999,0
|
|
20240318,135500,2081825184,999,934,999,925,77122
|
|
20240318,135400,2006583132,934,912,936,912,10805
|
|
20240318,135300,1996561899,920,929,929,910,3467
|
|
20240318,135200,1993377042,930,909,930,909,6483
|
|
20240318,135100,1987432409,908,907,908,907,2098
|
|
20240318,135000,1985527788,904,909,909,904,3415
|
|
20240318,134900,1982423646,901,901,901,901,0
|
|
20240318,134800,1982423646,901,903,903,901,851
|
|
20240318,134700,1981656685,904,902,904,901,10233
|
|
20240318,134600,1972433621,902,902,905,901,7631
|
|
20240318,134500,1965549921,902,906,907,901,12641
|
|
20240318,134400,1954151633,907,905,907,905,1743
|
|
20240318,134300,1952574214,905,912,912,905,19582
|
|
20240318,134200,1934754998,912,910,917,910,2070
|
|
20240318,134100,1932868404,910,914,922,903,5694
|
|
20240318,134000,1927679085,915,928,928,914,3476
|
|
20240318,133900,1924492662,928,932,934,919,5502
|
|
20240318,133800,1919406615,934,934,934,931,5078
|
|
20240318,133700,1914675229,931,934,944,915,9313
|
|
20240318,133600,1906029139,934,930,948,930,6472
|
|
20240318,133500,1899978516,929,949,949,929,8631
|
|
20240318,133400,1891922276,949,950,951,937,2790
|
|
20240318,133300,1889295627,950,946,951,943,8144
|
|
20240318,133200,1881599073,952,951,953,946,1069
|
|
20240318,133100,1880582159,953,953,953,945,2460
|
|
20240318,133000,1878254995,945,940,954,940,5042
|
|
20240318,132900,1873484396,940,941,942,940,8745
|
|
20240318,132800,1865263071,941,947,947,941,4116
|
|
20240318,132700,1861372257,947,948,956,947,2126
|
|
20240318,132600,1859357871,957,955,957,948,5017
|
|
20240318,132500,1854585062,954,954,955,948,963
|
|
20240318,132400,1853672107,955,953,955,952,2188
|
|
20240318,132300,1851586679,953,954,954,947,12752
|
|
20240318,132200,1839491383,954,958,958,954,360
|
|
20240318,132100,1839147451,959,957,962,954,3981
|
|
20240318,132000,1835329849,958,958,958,953,1043
|
|
20240318,131900,1834335620,949,953,963,947,2389
|
|
20240318,131800,1832057552,953,958,960,948,526
|
|
20240318,131700,1831557782,960,947,960,946,7678
|
|
20240318,131600,1824260314,946,959,959,945,9163
|
|
20240318,131500,1815576548,959,960,961,959,7852
|
|
20240318,131400,1808037205,960,968,969,960,7353
|
|
20240318,131300,1800969984,960,974,979,960,21376
|
|
20240318,131200,1780256069,974,969,988,969,59691
|
|
20240318,131100,1721955597,970,941,984,938,51640
|
|
20240318,131000,1672388753,941,962,962,940,43542
|
|
20240318,130900,1631008821,965,976,976,960,18633
|
|
20240318,130800,1612938975,976,991,997,976,47813
|
|
20240318,130700,1565888685,995,994,1004,980,58516
|
|
20240318,130600,1507841300,994,985,994,984,35260
|
|
20240318,130500,1472927541,990,977,991,974,20118
|
|
20240318,130400,1453191256,980,977,980,971,11685
|
|
20240318,130300,1441777798,977,966,980,966,4326
|
|
20240318,130200,1437569186,970,968,970,965,4675
|
|
20240318,130100,1433049529,966,969,969,966,3575
|
|
20240318,130000,1429591025,968,970,983,968,12373
|
|
20240318,125900,1417552897,970,971,974,969,8934
|
|
20240318,125800,1408891294,974,976,983,973,20437
|
|
20240318,125700,1388967672,976,972,990,964,17043
|
|
20240318,125600,1372431503,972,966,974,950,42055
|
|
20240318,125500,1332167359,967,972,972,961,27944
|
|
20240318,125400,1305168089,972,997,998,971,34996
|
|
20240318,125300,1270741690,998,1000,1000,997,10913
|
|
20240318,125200,1259853355,1000,1004,1010,1000,13054
|
|
20240318,125100,1246746262,1004,1013,1018,998,61253
|
|
20240318,125000,1185022870,1011,997,1015,990,30615
|
|
20240318,124900,1154355549,993,993,997,983,21995
|
|
20240318,124800,1132547087,993,994,1004,993,17759
|
|
20240318,124700,1114901270,991,999,1000,971,41873
|
|
20240318,124600,1073702310,1000,1014,1015,1000,18275
|
|
20240318,124500,1055254993,1014,1019,1019,1008,16368
|
|
20240318,124400,1038680837,1018,1010,1019,1005,24827
|
|
20240318,124300,1013649670,1010,1019,1025,1008,17446
|
|
20240318,124200,995897275,1015,1010,1024,1006,13975
|
|
20240318,124100,981712445,1010,1030,1035,1006,61307
|
|
20240318,124000,919103667,1029,1007,1030,1006,30145
|
|
20240318,123900,888351285,1007,1009,1009,997,22035
|
|
20240318,123800,866285443,1010,1003,1010,1000,24687
|
|
20240318,123700,841498094,1001,1023,1024,987,68592
|
|
20240318,123600,772170572,1021,1020,1040,1019,62693
|
|
20240318,123500,707517343,1020,1037,1049,1020,66679
|
|
20240318,123400,638615182,1036,991,1070,988,175746
|
|
20240318,123300,457185846,988,996,999,970,58456
|
|
20240318,123200,399702295,1000,1012,1016,981,30817
|
|
20240318,123100,368914105,1018,1019,1019,978,72345
|
|
20240318,123000,296600640,1018,1015,1044,1008,102695
|
|
20240318,122900,191029083,1016,1000,1070,976,138617
|
|
20240318,122800,50283617,941,941,941,941,0
|
|
20240318,122700,50283617,941,909,941,908,12065
|
|
20240318,122600,39044774,907,890,907,890,3225
|
|
20240318,122500,36139770,890,890,890,890,9
|
|
20240318,122400,36131760,892,885,892,882,3581
|
|
20240318,122300,32952009,884,884,884,884,704
|
|
20240318,122200,32329673,884,882,884,881,195
|
|
20240318,122100,32157684,884,881,884,881,446
|
|
20240318,122000,31764132,881,881,881,881,801
|
|
20240318,121900,31058451,881,880,881,880,2
|
|
20240318,121800,31056690,876,876,876,876,0
|
|
20240318,121700,31056690,876,880,880,876,30
|
|
20240318,121600,31030366,881,881,881,881,2
|
|
20240318,121500,31028604,878,878,878,878,0
|
|
20240318,121400,31028604,878,878,878,878,0
|
|
20240318,121300,31028604,878,878,878,878,0
|
|
20240318,121200,31028604,878,878,878,878,0
|
|
20240318,121100,31028604,878,878,878,878,0
|
|
20240318,121000,31028604,878,878,878,878,0
|
|
20240318,120900,31028604,878,884,884,878,729
|
|
20240318,120800,30387102,884,884,884,884,0
|
|
20240318,120700,30387102,884,884,884,884,0
|
|
20240318,120600,30387102,884,884,884,884,0
|
|
20240318,120500,30387102,884,877,884,877,530
|
|
20240318,120400,29922179,877,877,877,877,0
|
|
20240318,120300,29922179,877,876,877,876,276
|
|
20240318,120200,29680402,876,876,876,876,0
|
|
20240318,120100,29680402,876,876,876,876,0
|
|
20240318,120000,29680402,876,876,876,876,0
|
|
20240318,115900,29680402,876,876,876,876,60
|
|
20240318,115800,29627842,877,877,877,877,0
|
|
20240318,115700,29627842,877,877,877,877,0
|
|
20240318,115600,29627842,877,871,877,871,1327
|
|
20240318,115500,28471905,871,871,871,871,0
|
|
20240318,115400,28471905,871,871,871,871,0
|
|
20240318,115300,28471905,871,871,871,871,0
|
|
20240318,115200,28471905,871,871,871,871,0
|
|
20240318,115100,28471905,871,871,871,871,0
|
|
20240318,115000,28471905,871,871,871,871,2570
|
|
20240318,114900,26233435,871,871,871,871,0
|
|
20240318,114800,26233435,871,871,871,871,866
|
|
20240318,114700,25479149,871,870,871,870,316
|
|
20240318,114600,25204226,870,869,870,869,3813
|
|
20240318,114500,21890677,869,869,869,869,0
|
|
20240318,114400,21890677,869,869,869,869,0
|
|
20240318,114300,21890677,869,869,869,869,0
|
|
20240318,114200,21890677,869,869,869,869,0
|
|
20240318,114100,21890677,869,869,869,869,0
|
|
20240318,114000,21890677,869,869,869,869,0
|
|
20240318,113900,21890677,869,869,869,869,0
|
|
20240318,113800,21890677,869,869,869,869,0
|
|
20240318,113700,21890677,869,863,869,863,2422
|
|
20240318,113600,19792608,863,863,863,863,0
|
|
20240318,113500,19792608,863,863,863,863,0
|
|
20240318,113400,19792608,863,863,863,863,0
|
|
20240318,113300,19792608,863,863,863,863,0
|
|
20240318,113200,19792608,863,861,863,861,120
|
|
20240318,113100,19689228,861,861,861,861,0
|
|
20240318,113000,19689228,861,861,861,861,0
|
|
20240318,112900,19689228,861,861,861,861,0
|
|
20240318,112800,19689228,861,861,861,861,0
|
|
20240318,112700,19689228,861,861,861,861,0
|
|
20240318,112600,19689228,861,861,861,861,0
|
|
20240318,112500,19689228,861,861,861,861,116
|
|
20240318,112400,19589352,861,861,861,861,0
|
|
20240318,112300,19589352,861,861,861,861,0
|
|
20240318,112200,19589352,861,860,861,860,300
|
|
20240318,112100,19331177,861,861,861,861,0
|
|
20240318,112000,19331177,861,863,863,857,512
|
|
20240318,111900,18892319,864,864,864,864,0
|
|
20240318,111800,18892319,864,858,864,857,227
|
|
20240318,111700,18697641,866,866,866,866,0
|
|
20240318,111600,18697641,866,866,866,866,0
|
|
20240318,111500,18697641,866,866,866,866,0
|
|
20240318,111400,18697641,866,866,866,866,2
|
|
20240318,111300,18695909,860,860,860,860,75
|
|
20240318,111200,18631409,860,860,860,860,30
|
|
20240318,111100,18605609,859,860,860,859,9
|
|
20240318,111000,18597870,860,860,860,860,20
|
|
20240318,110900,18580670,860,860,860,860,50
|
|
20240318,110800,18537670,861,862,862,861,2
|
|
20240318,110700,18535947,869,869,869,869,0
|
|
20240318,110600,18535947,869,869,869,869,0
|
|
20240318,110500,18535947,869,869,869,869,0
|
|
20240318,110400,18535947,869,869,869,869,0
|
|
20240318,110300,18535947,869,869,869,869,0
|
|
20240318,110200,18535947,869,869,869,869,0
|
|
20240318,110100,18535947,869,869,869,869,0
|
|
20240318,110000,18535947,869,869,869,869,0
|
|
20240318,105900,18535947,869,868,869,868,50
|
|
20240318,105800,18492534,869,869,869,869,0
|
|
20240318,105700,18492534,869,869,869,869,0
|
|
20240318,105600,18492534,869,869,869,869,0
|
|
20240318,105500,18492534,869,866,869,857,1030
|
|
20240318,105400,17608310,870,870,870,870,135
|
|
20240318,105300,17490860,871,871,871,871,0
|
|
20240318,105200,17490860,871,871,871,871,0
|
|
20240318,105100,17490860,871,871,871,871,0
|
|
20240318,105000,17490860,871,864,871,864,1791
|
|
20240318,104900,15942401,864,864,864,864,0
|
|
20240318,104800,15942401,864,864,864,864,12
|
|
20240318,104700,15932033,860,860,860,860,2
|
|
20240318,104600,15930313,864,864,864,864,11
|
|
20240318,104500,15920809,864,864,864,864,1234
|
|
20240318,104400,14854633,864,864,864,864,0
|
|
20240318,104300,14854633,864,864,864,864,0
|
|
20240318,104200,14854633,864,864,864,864,0
|
|
20240318,104100,14854633,864,864,864,864,0
|
|
20240318,104000,14854633,864,864,864,864,0
|
|
20240318,103900,14854633,864,864,864,864,0
|
|
20240318,103800,14854633,864,864,864,864,0
|
|
20240318,103700,14854633,864,864,864,864,0
|
|
20240318,103600,14854633,864,864,864,864,0
|
|
20240318,103500,14854633,864,861,864,861,1000
|
|
20240318,103400,13990726,860,860,860,860,0
|
|
20240318,103300,13990726,860,860,860,860,0
|
|
20240318,103200,13990726,860,860,860,860,0
|
|
20240318,103100,13990726,860,860,860,860,4
|
|
20240318,103000,13987286,860,860,860,860,0
|
|
20240318,102900,13987286,860,860,860,860,0
|
|
20240318,102800,13987286,860,860,860,860,0
|
|
20240318,102700,13987286,860,860,860,860,0
|
|
20240318,102600,13987286,860,860,860,860,0
|
|
20240318,102500,13987286,860,860,860,860,10
|
|
20240318,102400,13978686,861,860,861,860,22
|
|
20240318,102300,13959760,861,861,861,861,200
|
|
20240318,102200,13787560,861,861,861,861,50
|
|
20240318,102100,13744510,861,861,861,861,10
|
|
20240318,102000,13735900,858,858,858,858,0
|
|
20240318,101900,13735900,858,858,858,858,0
|
|
20240318,101800,13735900,858,858,858,858,0
|
|
20240318,101700,13735900,858,858,858,858,0
|
|
20240318,101600,13735900,858,858,858,858,0
|
|
20240318,101500,13735900,858,858,858,857,1555
|
|
20240318,101400,12402738,858,858,858,858,0
|
|
20240318,101300,12402738,858,858,858,858,0
|
|
20240318,101200,12402738,858,858,858,858,8
|
|
20240318,101100,12395874,858,859,859,858,14
|
|
20240318,101000,12383858,860,860,860,860,0
|
|
20240318,100900,12383858,860,860,860,860,0
|
|
20240318,100800,12383858,860,860,860,860,0
|
|
20240318,100700,12383858,860,860,860,860,0
|
|
20240318,100600,12383858,860,860,861,860,1005
|
|
20240318,100500,11518731,860,858,860,858,16
|
|
20240318,100400,11504991,858,858,858,858,1
|
|
20240318,100300,11504133,858,858,858,858,4
|
|
20240318,100200,11500701,858,859,860,858,7
|
|
20240318,100100,11494688,858,858,858,858,2
|
|
20240318,100000,11492972,859,858,859,858,2
|
|
20240318,095900,11491255,860,860,860,860,2
|
|
20240318,095800,11489535,860,860,860,860,0
|
|
20240318,095700,11489535,860,860,860,860,0
|
|
20240318,095600,11489535,860,860,860,860,0
|
|
20240318,095500,11489535,860,860,860,860,0
|
|
20240318,095400,11489535,860,860,860,860,1
|
|
20240318,095300,11488675,860,860,860,860,50
|
|
20240318,095200,11445675,858,858,858,858,1
|
|
20240318,095100,11444817,859,859,859,859,0
|
|
20240318,095000,11444817,859,859,859,859,0
|
|
20240318,094900,11444817,859,859,859,859,0
|
|
20240318,094800,11444817,859,859,859,859,0
|
|
20240318,094700,11444817,859,859,859,859,0
|
|
20240318,094600,11444817,859,859,859,859,8
|
|
20240318,094500,11437945,859,859,860,859,9
|
|
20240318,094400,11430213,859,859,859,859,7
|
|
20240318,094300,11424200,859,860,860,859,107
|
|
20240318,094200,11332187,860,860,860,860,1
|
|
20240318,094100,11331327,859,859,859,859,0
|
|
20240318,094000,11331327,859,859,859,859,0
|
|
20240318,093900,11331327,859,859,859,859,0
|
|
20240318,093800,11331327,859,859,859,859,0
|
|
20240318,093700,11331327,859,860,860,859,64
|
|
20240318,093600,11276289,859,859,859,859,0
|
|
20240318,093500,11276289,859,859,859,859,8
|
|
20240318,093400,11269417,859,859,859,859,0
|
|
20240318,093300,11269417,859,860,860,859,124
|
|
20240318,093200,11162785,859,859,859,859,0
|
|
20240318,093100,11162785,859,859,859,859,0
|
|
20240318,093000,11162785,859,859,859,859,0
|
|
20240318,092900,11162785,859,859,859,859,0
|
|
20240318,092800,11162785,859,859,859,859,1
|
|
20240318,092700,11161926,859,859,859,859,20
|
|
20240318,092600,11144746,858,858,858,858,0
|
|
20240318,092500,11144746,858,858,860,857,292
|
|
20240318,092400,10894240,858,857,858,857,66
|
|
20240318,092300,10837613,856,857,857,856,341
|
|
20240318,092200,10545666,857,856,857,856,137
|
|
20240318,092100,10428291,856,856,856,856,77
|
|
20240318,092000,10362379,857,858,860,857,413
|
|
20240318,091900,10008186,858,858,860,858,673
|
|
20240318,091800,9430606,859,858,859,858,13
|
|
20240318,091700,9419447,860,859,860,859,130
|
|
20240318,091600,9307650,860,860,860,860,0
|
|
20240318,091500,9307650,860,860,860,860,0
|
|
20240318,091400,9307650,860,860,860,860,0
|
|
20240318,091300,9307650,860,860,860,860,0
|
|
20240318,091200,9307650,860,860,860,860,49
|
|
20240318,091100,9265510,860,860,860,860,1
|
|
20240318,091000,9264650,856,856,856,856,0
|
|
20240318,090900,9264650,856,858,858,856,3332
|
|
20240318,090800,6412338,858,858,858,858,4
|
|
20240318,090700,6408906,859,860,861,859,295
|
|
20240318,090600,6154940,861,861,861,861,0
|
|
20240318,090500,6154940,861,861,861,860,117
|
|
20240318,090400,6054213,861,860,861,859,340
|
|
20240318,090300,5761882,860,857,860,856,126
|
|
20240318,090200,5653880,856,856,856,856,3923
|
|
20240318,090100,2295792,856,856,856,856,0
|
|
20240318,090000,2295792,856,856,856,856,2682
|