597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185400,1088618015,884,884,884,884,9207
|
|
20240321,185300,1088618015,884,884,884,884,0
|
|
20240321,185200,1088618015,884,884,884,884,0
|
|
20240321,185100,1088618015,884,884,884,884,0
|
|
20240321,185000,1088618015,884,884,884,884,0
|
|
20240321,184900,1088618015,884,884,884,884,0
|
|
20240321,184800,1088618015,884,884,884,884,0
|
|
20240321,184700,1088618015,884,884,884,884,0
|
|
20240321,184600,1088618015,884,884,884,884,0
|
|
20240321,184500,1088618015,884,884,884,884,0
|
|
20240321,184400,1088618015,884,884,884,884,0
|
|
20240321,184300,1088618015,884,884,884,884,0
|
|
20240321,184200,1088618015,884,884,884,884,0
|
|
20240321,184100,1088618015,884,884,884,884,0
|
|
20240321,184000,1088618015,884,884,884,884,0
|
|
20240321,183900,1088618015,884,884,884,884,0
|
|
20240321,183800,1088618015,884,884,884,884,0
|
|
20240321,183700,1088618015,884,884,884,884,0
|
|
20240321,183600,1088618015,884,884,884,884,0
|
|
20240321,183500,1088618015,884,884,884,884,0
|
|
20240321,183400,1088618015,884,884,884,884,0
|
|
20240321,183300,1088618015,884,884,884,884,0
|
|
20240321,183200,1088618015,884,884,884,884,0
|
|
20240321,183100,1088618015,884,884,884,884,0
|
|
20240321,183000,1088618015,884,884,884,884,0
|
|
20240321,182900,1088618015,884,884,884,884,0
|
|
20240321,182800,1088618015,884,884,884,884,0
|
|
20240321,182700,1088618015,884,884,884,884,0
|
|
20240321,182600,1088618015,884,884,884,884,0
|
|
20240321,182500,1088618015,884,884,884,884,0
|
|
20240321,182400,1088618015,884,884,884,884,9207
|
|
20240321,182300,1088618015,884,884,884,884,0
|
|
20240321,182200,1088618015,884,884,884,884,0
|
|
20240321,182100,1088618015,884,884,884,884,0
|
|
20240321,182000,1088618015,884,884,884,884,0
|
|
20240321,181900,1088618015,884,884,884,884,0
|
|
20240321,181800,1088618015,884,884,884,884,0
|
|
20240321,181700,1088618015,884,884,884,884,0
|
|
20240321,181600,1088618015,884,884,884,884,0
|
|
20240321,181500,1088618015,884,884,884,884,0
|
|
20240321,181400,1088618015,884,884,884,884,0
|
|
20240321,181300,1088618015,884,884,884,884,0
|
|
20240321,181200,1088618015,884,884,884,884,0
|
|
20240321,181100,1088618015,884,884,884,884,0
|
|
20240321,181000,1088618015,884,884,884,884,0
|
|
20240321,180900,1088618015,884,884,884,884,0
|
|
20240321,180800,1088618015,884,884,884,884,0
|
|
20240321,180700,1088618015,884,884,884,884,0
|
|
20240321,180600,1088618015,884,884,884,884,0
|
|
20240321,180500,1088618015,884,884,884,884,0
|
|
20240321,180400,1088618015,884,884,884,884,0
|
|
20240321,180300,1088618015,884,884,884,884,0
|
|
20240321,180200,1088618015,884,884,884,884,0
|
|
20240321,180100,1088618015,884,884,884,884,0
|
|
20240321,180000,1088618015,884,884,884,884,0
|
|
20240321,175900,1088618015,884,884,884,884,0
|
|
20240321,175800,1088618015,884,884,884,884,0
|
|
20240321,175700,1088618015,884,884,884,884,0
|
|
20240321,175600,1088618015,884,884,884,884,0
|
|
20240321,175500,1088618015,884,884,884,884,0
|
|
20240321,175400,1088618015,884,884,884,884,9207
|
|
20240321,175300,1088618015,884,884,884,884,0
|
|
20240321,175200,1088618015,884,884,884,884,0
|
|
20240321,175100,1088618015,884,884,884,884,0
|
|
20240321,175000,1088618015,884,884,884,884,0
|
|
20240321,174900,1088618015,884,884,884,884,0
|
|
20240321,174800,1088618015,884,884,884,884,0
|
|
20240321,174700,1088618015,884,884,884,884,0
|
|
20240321,174600,1088618015,884,884,884,884,0
|
|
20240321,174500,1088618015,884,884,884,884,0
|
|
20240321,174400,1088618015,884,884,884,884,0
|
|
20240321,174300,1088618015,884,884,884,884,0
|
|
20240321,174200,1088618015,884,884,884,884,0
|
|
20240321,174100,1088618015,884,884,884,884,0
|
|
20240321,174000,1088618015,884,884,884,884,0
|
|
20240321,173900,1088618015,884,884,884,884,0
|
|
20240321,173800,1088618015,884,884,884,884,0
|
|
20240321,173700,1088618015,884,884,884,884,0
|
|
20240321,173600,1088618015,884,884,884,884,0
|
|
20240321,173500,1088618015,884,884,884,884,0
|
|
20240321,173400,1088618015,884,884,884,884,0
|
|
20240321,173300,1088618015,884,884,884,884,0
|
|
20240321,173200,1088618015,884,884,884,884,0
|
|
20240321,173100,1088618015,884,884,884,884,0
|
|
20240321,173000,1088618015,884,884,884,884,0
|
|
20240321,172900,1088618015,884,884,884,884,0
|
|
20240321,172800,1088618015,884,884,884,884,0
|
|
20240321,172700,1088618015,884,884,884,884,0
|
|
20240321,172600,1088618015,884,884,884,884,0
|
|
20240321,172500,1088618015,884,884,884,884,0
|
|
20240321,172400,1088618015,884,884,884,884,9207
|
|
20240321,172300,1088618015,884,884,884,884,0
|
|
20240321,172200,1088618015,884,884,884,884,0
|
|
20240321,172100,1088618015,884,884,884,884,0
|
|
20240321,172000,1088618015,884,884,884,884,0
|
|
20240321,171900,1088618015,884,884,884,884,0
|
|
20240321,171800,1088618015,884,884,884,884,0
|
|
20240321,171700,1088618015,884,884,884,884,0
|
|
20240321,171600,1088618015,884,884,884,884,0
|
|
20240321,171500,1088618015,884,884,884,884,0
|
|
20240321,171400,1088618015,884,884,884,884,0
|
|
20240321,171300,1088618015,884,884,884,884,0
|
|
20240321,171200,1088618015,884,884,884,884,0
|
|
20240321,171100,1088618015,884,884,884,884,0
|
|
20240321,171000,1088618015,884,884,884,884,0
|
|
20240321,170900,1088618015,884,884,884,884,0
|
|
20240321,170800,1088618015,884,884,884,884,0
|
|
20240321,170700,1088618015,884,884,884,884,0
|
|
20240321,170600,1088618015,884,884,884,884,0
|
|
20240321,170500,1088618015,884,884,884,884,0
|
|
20240321,170400,1088618015,884,884,884,884,0
|
|
20240321,170300,1088618015,884,884,884,884,0
|
|
20240321,170200,1088618015,884,884,884,884,0
|
|
20240321,170100,1088618015,884,884,884,884,0
|
|
20240321,170000,1088618015,884,884,884,884,0
|
|
20240321,165900,1088618015,884,884,884,884,0
|
|
20240321,165800,1088618015,884,884,884,884,0
|
|
20240321,165700,1088618015,884,884,884,884,0
|
|
20240321,165600,1088618015,884,884,884,884,0
|
|
20240321,165500,1088618015,884,884,884,884,0
|
|
20240321,165400,1088618015,884,884,884,884,9207
|
|
20240321,165300,1088618015,884,884,884,884,0
|
|
20240321,165200,1088618015,884,884,884,884,0
|
|
20240321,165100,1088618015,884,884,884,884,0
|
|
20240321,165000,1088618015,884,884,884,884,0
|
|
20240321,164900,1088618015,884,884,884,884,0
|
|
20240321,164800,1088618015,884,884,884,884,0
|
|
20240321,164700,1088618015,884,884,884,884,0
|
|
20240321,164600,1088618015,884,884,884,884,0
|
|
20240321,164500,1088618015,884,884,884,884,0
|
|
20240321,164400,1088618015,884,884,884,884,0
|
|
20240321,164300,1088618015,884,884,884,884,0
|
|
20240321,164200,1088618015,884,884,884,884,0
|
|
20240321,164100,1088618015,884,884,884,884,0
|
|
20240321,164000,1088618015,884,884,884,884,0
|
|
20240321,163900,1088618015,884,884,884,884,0
|
|
20240321,163800,1088618015,884,884,884,884,0
|
|
20240321,163700,1088618015,884,884,884,884,0
|
|
20240321,163600,1088618015,884,884,884,884,0
|
|
20240321,163500,1088618015,884,884,884,884,0
|
|
20240321,163400,1088618015,884,884,884,884,0
|
|
20240321,163300,1088618015,884,884,884,884,0
|
|
20240321,163200,1088618015,884,884,884,884,0
|
|
20240321,163100,1088618015,884,884,884,884,0
|
|
20240321,163000,1088618015,884,884,884,884,0
|
|
20240321,162900,1088618015,884,884,884,884,0
|
|
20240321,162800,1088618015,884,884,884,884,0
|
|
20240321,162700,1088618015,884,884,884,884,0
|
|
20240321,162600,1088618015,884,884,884,884,0
|
|
20240321,162500,1088618015,884,884,884,884,0
|
|
20240321,162400,1088618015,884,884,884,884,9207
|
|
20240321,162300,1088618015,884,884,884,884,0
|
|
20240321,162200,1088618015,884,884,884,884,0
|
|
20240321,162100,1088618015,884,884,884,884,0
|
|
20240321,162000,1088618015,884,884,884,884,0
|
|
20240321,161900,1088618015,884,884,884,884,0
|
|
20240321,161800,1088618015,884,884,884,884,0
|
|
20240321,161700,1088618015,884,884,884,884,0
|
|
20240321,161600,1088618015,884,884,884,884,0
|
|
20240321,161500,1088618015,884,884,884,884,0
|
|
20240321,161400,1088618015,884,884,884,884,0
|
|
20240321,161300,1088618015,884,884,884,884,0
|
|
20240321,161200,1088618015,884,884,884,884,0
|
|
20240321,161100,1088618015,884,884,884,884,0
|
|
20240321,161000,1088618015,884,884,884,884,0
|
|
20240321,160900,1088618015,884,884,884,884,0
|
|
20240321,160800,1088618015,884,884,884,884,0
|
|
20240321,160700,1088618015,884,884,884,884,0
|
|
20240321,160600,1088618015,884,884,884,884,0
|
|
20240321,160500,1088618015,884,884,884,884,0
|
|
20240321,160400,1088618015,884,884,884,884,0
|
|
20240321,160300,1088618015,884,884,884,884,0
|
|
20240321,160200,1088618015,884,884,884,884,0
|
|
20240321,160100,1088618015,884,884,884,884,0
|
|
20240321,160000,1088618015,884,884,884,884,0
|
|
20240321,155900,1088618015,884,884,884,884,0
|
|
20240321,155800,1088618015,884,884,884,884,0
|
|
20240321,155700,1088618015,884,884,884,884,0
|
|
20240321,155600,1088618015,884,884,884,884,0
|
|
20240321,155500,1088618015,884,884,884,884,0
|
|
20240321,155400,1088618015,884,884,884,884,9207
|
|
20240321,155300,1088618015,884,884,884,884,0
|
|
20240321,155200,1088618015,884,884,884,884,0
|
|
20240321,155100,1088618015,884,884,884,884,0
|
|
20240321,155000,1088618015,884,884,884,884,0
|
|
20240321,154900,1088618015,884,884,884,884,0
|
|
20240321,154800,1088618015,884,884,884,884,0
|
|
20240321,154700,1088618015,884,884,884,884,0
|
|
20240321,154600,1088618015,884,884,884,884,0
|
|
20240321,154500,1088618015,884,884,884,884,0
|
|
20240321,154400,1088618015,884,884,884,884,0
|
|
20240321,154300,1088618015,884,884,884,884,0
|
|
20240321,154200,1088618015,884,884,884,884,0
|
|
20240321,154100,1088618015,884,884,884,884,0
|
|
20240321,154000,1088618015,884,884,884,884,0
|
|
20240321,153900,1088618015,884,884,884,884,0
|
|
20240321,153800,1088618015,884,884,884,884,0
|
|
20240321,153700,1088618015,884,884,884,884,0
|
|
20240321,153600,1088618015,884,884,884,884,0
|
|
20240321,153500,1088618015,884,884,884,884,0
|
|
20240321,153400,1088618015,884,884,884,884,0
|
|
20240321,153300,1088618015,884,884,884,884,0
|
|
20240321,153200,1088618015,884,884,884,884,0
|
|
20240321,153100,1088618015,884,884,884,884,0
|
|
20240321,153000,1088618015,884,884,884,884,9207
|
|
20240321,152900,1080479027,885,885,885,885,0
|
|
20240321,152800,1080479027,885,885,885,885,0
|
|
20240321,152700,1080479027,885,885,885,885,0
|
|
20240321,152600,1080479027,885,885,885,885,0
|
|
20240321,152500,1080479027,885,885,885,885,0
|
|
20240321,152400,1080479027,885,885,885,885,0
|
|
20240321,152300,1080479027,885,885,885,885,0
|
|
20240321,152200,1080479027,885,885,885,885,0
|
|
20240321,152100,1080479027,885,885,885,885,0
|
|
20240321,152000,1080479027,885,885,885,885,0
|
|
20240321,151900,1080479027,885,885,885,884,2822
|
|
20240321,151800,1077982662,884,884,884,884,6583
|
|
20240321,151700,1072163290,885,885,885,884,3391
|
|
20240321,151600,1069164255,885,885,885,885,10
|
|
20240321,151500,1069155405,884,884,885,884,4087
|
|
20240321,151400,1065542495,885,885,885,885,1
|
|
20240321,151300,1065541610,885,885,886,885,352
|
|
20240321,151200,1065229740,886,886,886,886,32
|
|
20240321,151100,1065201388,886,886,886,886,2
|
|
20240321,151000,1065199616,885,885,885,883,1238
|
|
20240321,150900,1064104256,886,886,886,886,0
|
|
20240321,150800,1064104256,886,884,886,883,6101
|
|
20240321,150700,1058716474,886,886,886,885,4623
|
|
20240321,150600,1054623783,886,886,886,886,610
|
|
20240321,150500,1054083323,886,886,886,886,0
|
|
20240321,150400,1054083323,886,885,886,884,7107
|
|
20240321,150300,1047793671,885,885,885,885,0
|
|
20240321,150200,1047793671,885,885,885,885,95
|
|
20240321,150100,1047709596,883,884,884,883,1778
|
|
20240321,150000,1046139572,883,885,885,883,2519
|
|
20240321,145900,1043913820,885,885,885,885,182
|
|
20240321,145800,1043752750,885,885,885,885,781
|
|
20240321,145700,1043061565,884,885,885,884,7345
|
|
20240321,145600,1036567455,884,885,885,884,3132
|
|
20240321,145500,1033798667,885,885,885,885,100
|
|
20240321,145400,1033710167,885,885,885,885,1508
|
|
20240321,145300,1032375587,885,885,885,885,100
|
|
20240321,145200,1032287087,884,885,885,884,9419
|
|
20240321,145100,1023959272,885,885,885,884,2539
|
|
20240321,145000,1021712897,884,884,884,883,614
|
|
20240321,144900,1021170457,884,884,884,884,8050
|
|
20240321,144800,1014054257,885,885,885,885,921
|
|
20240321,144700,1013239172,885,885,885,885,843
|
|
20240321,144600,1012493117,885,885,885,885,502
|
|
20240321,144500,1012048847,885,884,885,884,1209
|
|
20240321,144400,1010980090,884,885,885,884,1912
|
|
20240321,144300,1009289682,885,885,885,885,154
|
|
20240321,144200,1009153392,885,884,885,884,67
|
|
20240321,144100,1009094107,885,885,885,885,4325
|
|
20240321,144000,1005266482,885,886,886,885,5512
|
|
20240321,143900,1000388250,886,885,886,885,869
|
|
20240321,143800,999619170,885,885,885,885,1134
|
|
20240321,143700,998615580,885,885,885,884,4543
|
|
20240321,143600,994596825,885,886,886,885,786
|
|
20240321,143500,993901214,885,886,886,885,2150
|
|
20240321,143400,991998463,885,885,885,884,9601
|
|
20240321,143300,983505578,885,885,885,885,1418
|
|
20240321,143200,982250648,885,885,885,885,5
|
|
20240321,143100,982246223,885,885,885,885,11893
|
|
20240321,143000,971720918,885,885,885,885,111
|
|
20240321,142900,971622683,885,885,885,885,5042
|
|
20240321,142800,967160513,885,884,885,884,893
|
|
20240321,142700,966371000,885,885,885,885,200
|
|
20240321,142600,966194000,884,885,885,884,702
|
|
20240321,142500,965572830,885,885,885,885,651
|
|
20240321,142400,964996695,885,885,885,885,6
|
|
20240321,142300,964991385,885,885,885,885,4
|
|
20240321,142200,964987845,885,884,885,884,110
|
|
20240321,142100,964890505,884,885,885,884,804
|
|
20240321,142000,964179768,885,885,885,885,70
|
|
20240321,141900,964117818,885,885,885,884,1818
|
|
20240321,141800,962509888,885,885,885,885,579
|
|
20240321,141700,961997473,885,885,885,885,101
|
|
20240321,141600,961908088,885,884,885,884,410
|
|
20240321,141500,961545248,885,885,885,885,3706
|
|
20240321,141400,958265438,885,885,885,885,900
|
|
20240321,141300,957468938,885,885,885,885,5016
|
|
20240321,141200,953029778,886,886,886,886,1
|
|
20240321,141100,953028892,886,886,886,886,960
|
|
20240321,141000,952178332,886,886,886,886,0
|
|
20240321,140900,952178332,886,886,886,885,1088
|
|
20240321,140800,951215325,885,886,886,885,975
|
|
20240321,140700,950351927,886,887,887,886,2370
|
|
20240321,140600,948252058,886,887,887,886,1185
|
|
20240321,140500,947201021,887,887,887,887,1026
|
|
20240321,140400,946290959,887,887,887,887,119
|
|
20240321,140300,946185406,887,887,887,887,39
|
|
20240321,140200,946150813,886,886,886,886,1352
|
|
20240321,140100,944952941,887,887,887,887,0
|
|
20240321,140000,944952941,887,887,887,887,203
|
|
20240321,135900,944772880,887,887,887,887,3
|
|
20240321,135800,944770219,887,887,887,887,1
|
|
20240321,135700,944769332,887,885,887,885,600
|
|
20240321,135600,944238132,885,886,886,885,2226
|
|
20240321,135500,942266367,886,886,886,886,0
|
|
20240321,135400,942266367,886,888,888,886,281
|
|
20240321,135300,942017389,885,885,885,885,19
|
|
20240321,135200,942000574,885,887,887,885,3338
|
|
20240321,135100,939042872,887,887,887,887,314
|
|
20240321,135000,938764354,887,887,887,887,1340
|
|
20240321,134900,937575774,887,887,887,887,499
|
|
20240321,134800,937133161,887,887,887,886,1651
|
|
20240321,134700,935668751,887,887,887,887,6
|
|
20240321,134600,935663429,887,887,887,885,4415
|
|
20240321,134500,931755177,885,887,887,885,2779
|
|
20240321,134400,929295692,887,887,887,885,292
|
|
20240321,134300,929037203,887,887,888,887,516
|
|
20240321,134200,928579296,888,887,888,887,42
|
|
20240321,134100,928542001,887,885,887,885,1113
|
|
20240321,134000,927556595,885,886,888,885,1683
|
|
20240321,133900,926067133,886,888,888,886,532
|
|
20240321,133800,925594719,888,888,888,885,8473
|
|
20240321,133700,918087167,887,887,887,887,4408
|
|
20240321,133600,914177271,887,887,887,887,220
|
|
20240321,133500,913982131,887,887,887,887,3818
|
|
20240321,133400,910595565,887,886,887,886,430
|
|
20240321,133300,910214185,887,887,887,886,22
|
|
20240321,133200,910194681,887,887,887,887,201
|
|
20240321,133100,910016394,886,887,887,886,300
|
|
20240321,133000,909750494,887,887,887,887,20
|
|
20240321,132900,909732754,887,887,887,886,580
|
|
20240321,132800,909218809,886,887,887,886,511
|
|
20240321,132700,908765562,887,886,887,886,511
|
|
20240321,132600,908312315,886,885,886,885,10801
|
|
20240321,132500,898744307,884,884,884,884,500
|
|
20240321,132400,898302307,885,885,885,885,129
|
|
20240321,132300,898188142,885,885,885,885,1000
|
|
20240321,132200,897303142,885,885,885,885,7
|
|
20240321,132100,897296947,883,885,885,883,1479
|
|
20240321,132000,895990490,885,883,885,883,713
|
|
20240321,131900,895360909,883,885,885,883,2040
|
|
20240321,131800,893559547,885,886,886,885,214
|
|
20240321,131700,893370044,886,886,886,886,1
|
|
20240321,131600,893369158,886,886,886,886,16
|
|
20240321,131500,893354982,886,886,886,886,1
|
|
20240321,131400,893354096,885,883,885,883,236
|
|
20240321,131300,893145664,883,885,885,883,10034
|
|
20240321,131200,884276732,885,886,886,885,172
|
|
20240321,131100,884124412,886,886,886,886,1
|
|
20240321,131000,884123526,886,885,886,885,3770
|
|
20240321,130900,880786074,885,886,886,885,639
|
|
20240321,130800,880220488,886,886,886,886,336
|
|
20240321,130700,879922792,887,887,887,887,101
|
|
20240321,130600,879833205,887,887,887,887,575
|
|
20240321,130500,879323180,887,887,887,887,1113
|
|
20240321,130400,878335949,887,886,887,886,1036
|
|
20240321,130300,877418036,886,886,886,886,583
|
|
20240321,130200,876901498,886,886,886,886,0
|
|
20240321,130100,876901498,886,886,886,886,2
|
|
20240321,130000,876899726,884,884,884,884,0
|
|
20240321,125900,876899726,884,884,884,884,0
|
|
20240321,125800,876899726,884,884,884,884,0
|
|
20240321,125700,876899726,884,885,886,884,10233
|
|
20240321,125600,867853728,885,885,885,885,1
|
|
20240321,125500,867852843,885,885,885,885,100
|
|
20240321,125400,867764343,886,886,886,886,579
|
|
20240321,125300,867251349,884,886,886,884,6086
|
|
20240321,125200,861871284,883,885,885,883,10000
|
|
20240321,125100,853038036,885,885,886,885,15882
|
|
20240321,125000,838974456,885,885,885,885,110
|
|
20240321,124900,838877106,885,885,885,885,112
|
|
20240321,124800,838777986,885,885,885,884,737
|
|
20240321,124700,838126209,885,885,885,884,2206
|
|
20240321,124600,836173900,884,884,884,883,5071
|
|
20240321,124500,831691156,883,884,884,883,55
|
|
20240321,124400,831642560,884,884,884,883,416
|
|
20240321,124300,831275116,883,883,883,883,500
|
|
20240321,124200,830833616,884,883,884,883,20
|
|
20240321,124100,830815939,883,883,883,883,403
|
|
20240321,124000,830460090,882,883,883,882,171
|
|
20240321,123900,830309111,883,883,883,883,126
|
|
20240321,123800,830197853,883,884,885,883,10045
|
|
20240321,123700,821326328,884,884,884,884,394
|
|
20240321,123600,820978032,884,884,884,884,801
|
|
20240321,123500,820269948,884,884,884,884,51
|
|
20240321,123400,820224864,884,884,884,880,4556
|
|
20240321,123300,816197828,880,884,884,880,36525
|
|
20240321,123200,784011134,884,884,884,884,0
|
|
20240321,123100,784011134,884,884,884,884,100
|
|
20240321,123000,783922734,884,884,884,884,1
|
|
20240321,122900,783921850,884,883,884,883,2416
|
|
20240321,122800,781786534,883,883,883,883,1700
|
|
20240321,122700,780285434,883,883,883,883,25
|
|
20240321,122600,780263359,883,883,883,883,669
|
|
20240321,122500,779672632,882,883,883,882,8759
|
|
20240321,122400,771946644,883,882,883,882,79
|
|
20240321,122300,771876965,883,882,883,882,581
|
|
20240321,122200,771364520,883,883,883,883,20022
|
|
20240321,122100,753685094,882,883,883,882,3266
|
|
20240321,122000,750804481,883,883,883,883,2
|
|
20240321,121900,750802715,883,882,883,882,408
|
|
20240321,121800,750442824,883,883,883,883,0
|
|
20240321,121700,750442824,883,883,883,883,1
|
|
20240321,121600,750441941,883,882,883,882,1690
|
|
20240321,121500,748950141,882,882,882,882,245
|
|
20240321,121400,748734051,883,883,883,883,0
|
|
20240321,121300,748734051,883,882,883,882,143
|
|
20240321,121200,748607823,882,882,882,882,30
|
|
20240321,121100,748581363,882,882,882,882,0
|
|
20240321,121000,748581363,882,882,882,882,2
|
|
20240321,120900,748579599,882,883,883,882,889
|
|
20240321,120800,747795500,882,882,882,882,390
|
|
20240321,120700,747451520,882,882,882,882,3303
|
|
20240321,120600,744538274,882,882,882,882,0
|
|
20240321,120500,744538274,882,882,882,882,764
|
|
20240321,120400,743864426,882,883,883,882,453
|
|
20240321,120300,743464879,882,882,882,882,16
|
|
20240321,120200,743450767,883,883,883,882,10887
|
|
20240321,120100,733847550,883,883,883,883,148
|
|
20240321,120000,733716866,883,883,883,883,341
|
|
20240321,115900,733415763,883,882,883,882,2170
|
|
20240321,115800,731500823,882,883,883,882,1105
|
|
20240321,115700,730525724,883,882,883,882,1010
|
|
20240321,115600,729634894,883,883,883,883,3118
|
|
20240321,115500,726881700,882,882,882,882,80
|
|
20240321,115400,726811140,882,883,883,882,1514
|
|
20240321,115300,725475784,883,883,883,883,1000
|
|
20240321,115200,724592784,883,883,883,883,11
|
|
20240321,115100,724583071,883,882,883,882,2800
|
|
20240321,115000,722113171,883,883,883,883,101
|
|
20240321,114900,722023988,883,883,883,883,829
|
|
20240321,114800,721291981,883,882,883,882,3003
|
|
20240321,114700,718643332,883,883,883,883,51
|
|
20240321,114600,718598299,883,883,883,883,17
|
|
20240321,114500,718583288,882,883,883,882,246
|
|
20240321,114400,718366270,883,883,883,883,1
|
|
20240321,114300,718365387,883,883,883,883,8
|
|
20240321,114200,718358323,883,882,883,882,1299
|
|
20240321,114100,717212563,882,883,883,882,723
|
|
20240321,114000,716574776,883,882,883,882,43
|
|
20240321,113900,716536824,883,883,883,883,130
|
|
20240321,113800,716422034,882,882,882,882,1000
|
|
20240321,113700,715540034,883,883,883,882,802
|
|
20240321,113600,714832637,883,883,883,883,30
|
|
20240321,113500,714806147,882,883,883,882,217
|
|
20240321,113400,714614586,882,883,883,882,1524
|
|
20240321,113300,713268907,883,882,883,882,110
|
|
20240321,113200,713171877,882,882,882,882,0
|
|
20240321,113100,713171877,882,883,883,882,2265
|
|
20240321,113000,711171891,883,883,883,882,1265
|
|
20240321,112900,710055896,883,882,883,882,2357
|
|
20240321,112800,707977005,882,882,882,882,525
|
|
20240321,112700,707513955,882,882,882,881,3542
|
|
20240321,112600,704393043,882,881,882,881,5175
|
|
20240321,112500,699833693,882,881,882,881,885
|
|
20240321,112400,699053965,882,883,883,882,8811
|
|
20240321,112300,691282656,882,882,882,882,0
|
|
20240321,112200,691282656,882,882,882,882,1326
|
|
20240321,112100,690113124,882,882,882,882,46
|
|
20240321,112000,690072552,882,882,882,881,1029
|
|
20240321,111900,689164984,883,883,883,883,601
|
|
20240321,111800,688634301,883,883,883,883,1012
|
|
20240321,111700,687740705,883,883,883,883,100
|
|
20240321,111600,687652405,883,883,883,883,969
|
|
20240321,111500,686796778,883,883,883,881,2101
|
|
20240321,111400,684941597,883,881,883,881,265
|
|
20240321,111300,684708102,881,882,882,881,10740
|
|
20240321,111200,675246122,883,883,883,883,15
|
|
20240321,111100,675232877,883,882,883,882,1703
|
|
20240321,111000,673730830,881,881,881,881,3879
|
|
20240321,110900,670313431,881,881,881,880,665
|
|
20240321,110800,669727906,881,881,881,881,221
|
|
20240321,110700,669533205,881,881,881,881,330
|
|
20240321,110600,669242475,881,880,881,880,898
|
|
20240321,110500,668451357,881,880,881,880,22526
|
|
20240321,110400,648627184,880,880,880,880,3
|
|
20240321,110300,648624544,880,880,881,880,2851
|
|
20240321,110200,646114889,880,881,881,880,165
|
|
20240321,110100,645969674,880,880,880,880,1081
|
|
20240321,110000,645018394,880,881,881,880,807
|
|
20240321,105900,644308184,881,881,881,881,547
|
|
20240321,105800,643826277,881,881,881,880,2632
|
|
20240321,105700,641507503,881,881,881,880,732
|
|
20240321,105600,640863201,881,882,882,881,4835
|
|
20240321,105500,636603356,881,882,882,881,1186
|
|
20240321,105400,635558474,882,882,883,881,85
|
|
20240321,105300,635483494,882,882,882,882,323
|
|
20240321,105200,635198608,882,882,882,882,762
|
|
20240321,105100,634526524,881,881,883,881,5709
|
|
20240321,105000,629494604,882,882,882,882,809
|
|
20240321,104900,628781066,883,883,883,883,215
|
|
20240321,104800,628591221,883,883,883,883,1
|
|
20240321,104700,628590338,883,883,883,883,571
|
|
20240321,104600,628086145,883,883,883,883,41
|
|
20240321,104500,628049942,883,883,883,883,51
|
|
20240321,104400,628004909,883,884,884,883,290
|
|
20240321,104300,627748739,884,884,884,884,774
|
|
20240321,104200,627064523,883,883,883,883,385
|
|
20240321,104100,626724568,883,883,883,883,1
|
|
20240321,104000,626723685,881,883,883,881,1349
|
|
20240321,103900,625533049,883,883,883,883,25
|
|
20240321,103800,625510974,883,883,883,883,11
|
|
20240321,103700,625501261,883,883,883,882,160
|
|
20240321,103600,625359982,883,883,883,883,625
|
|
20240321,103500,624808107,883,882,883,882,1901
|
|
20240321,103400,623129544,883,883,883,883,211
|
|
20240321,103300,622943231,883,883,883,881,353
|
|
20240321,103200,622632020,881,883,883,881,10023
|
|
20240321,103100,613800142,883,883,883,883,300
|
|
20240321,103000,613535242,883,883,883,883,1025
|
|
20240321,102900,612630167,881,881,881,881,750
|
|
20240321,102800,611969417,883,883,883,883,344
|
|
20240321,102700,611665665,883,883,883,880,8485
|
|
20240321,102600,604197022,883,883,883,883,2326
|
|
20240321,102500,602143164,883,883,883,880,46
|
|
20240321,102400,602102549,880,882,882,880,23943
|
|
20240321,102300,581030694,882,882,883,882,319
|
|
20240321,102200,580749305,882,882,882,880,1405
|
|
20240321,102100,579512253,882,881,882,881,327
|
|
20240321,102000,579224165,881,881,881,881,1490
|
|
20240321,101900,577911475,881,882,882,881,376
|
|
20240321,101800,577580165,882,882,882,882,472
|
|
20240321,101700,577163861,882,882,882,881,1800
|
|
20240321,101600,575576811,882,881,882,881,447
|
|
20240321,101500,575182983,881,881,881,880,5196
|
|
20240321,101400,570605311,881,880,881,880,322
|
|
20240321,101300,570321682,881,880,881,880,1771
|
|
20240321,101200,568762235,881,881,882,880,648
|
|
20240321,101100,568191400,881,881,881,880,7904
|
|
20240321,101000,561230059,882,882,882,881,3514
|
|
20240321,100900,558133768,883,882,883,882,15529
|
|
20240321,100800,544437171,882,883,883,882,2309
|
|
20240321,100700,542400116,883,883,883,883,1658
|
|
20240321,100600,540936102,883,883,883,883,63
|
|
20240321,100500,540880473,882,882,883,882,1990
|
|
20240321,100400,539125284,882,883,883,881,2056
|
|
20240321,100300,537311892,882,884,884,882,4024
|
|
20240321,100200,533759862,884,884,884,884,44
|
|
20240321,100100,533720966,884,884,884,884,133
|
|
20240321,100000,533603394,882,880,882,880,62752
|
|
20240321,095900,478303994,880,881,881,880,6313
|
|
20240321,095800,472748391,880,881,881,880,147
|
|
20240321,095700,472618940,881,881,881,881,211
|
|
20240321,095600,472433049,881,880,881,880,4796
|
|
20240321,095500,468212483,880,881,881,880,5548
|
|
20240321,095400,463330213,881,880,881,880,6931
|
|
20240321,095300,457230195,881,881,881,880,1499
|
|
20240321,095200,455910576,881,881,881,881,2481
|
|
20240321,095100,453724815,881,880,881,880,9709
|
|
20240321,095000,445179672,881,881,881,880,45129
|
|
20240321,094900,405460489,881,881,881,881,416
|
|
20240321,094800,405093993,881,881,881,881,6008
|
|
20240321,094700,399800945,881,881,881,881,9882
|
|
20240321,094600,391094903,882,881,882,880,5634
|
|
20240321,094500,386131408,881,881,881,880,5000
|
|
20240321,094400,381728100,881,881,881,880,2188
|
|
20240321,094300,379802402,881,880,881,880,5951
|
|
20240321,094200,374564864,880,881,881,880,2135
|
|
20240321,094100,372684609,881,881,881,881,2073
|
|
20240321,094000,370858296,881,882,882,881,1080
|
|
20240321,093900,369906736,882,881,882,880,20005
|
|
20240321,093800,352284685,881,882,882,881,5028
|
|
20240321,093700,347852989,882,882,882,881,4643
|
|
20240321,093600,343758342,881,882,882,881,3682
|
|
20240321,093500,340513286,882,882,882,881,2391
|
|
20240321,093400,338405750,882,882,882,881,1705
|
|
20240321,093300,336902544,882,881,882,881,6244
|
|
20240321,093200,331400836,882,882,882,882,143
|
|
20240321,093100,331274710,882,881,882,881,2713
|
|
20240321,093000,328884553,881,882,882,881,132
|
|
20240321,092900,328768131,882,881,882,881,10961
|
|
20240321,092800,319110080,882,882,882,881,437
|
|
20240321,092700,318724746,882,881,882,880,4103
|
|
20240321,092600,315110903,881,882,882,879,12610
|
|
20240321,092500,304011699,881,881,881,880,10933
|
|
20240321,092400,294385478,881,881,881,880,13284
|
|
20240321,092300,282694460,881,881,881,880,10690
|
|
20240321,092200,273285736,881,880,881,880,7255
|
|
20240321,092100,266895140,881,881,882,880,4406
|
|
20240321,092000,263017538,882,882,882,881,6113
|
|
20240321,091900,257628222,881,882,882,881,4615
|
|
20240321,091800,253562297,881,881,881,880,34290
|
|
20240321,091700,223364532,880,881,881,880,5967
|
|
20240321,091600,218107607,881,882,882,880,26361
|
|
20240321,091500,194908405,881,881,882,881,4664
|
|
20240321,091400,190798618,881,882,882,881,23146
|
|
20240321,091300,170402019,881,882,882,881,7448
|
|
20240321,091200,163838139,881,882,882,881,17724
|
|
20240321,091100,148220986,882,882,882,881,5988
|
|
20240321,091000,142940274,882,884,884,881,7107
|
|
20240321,090900,136674151,882,885,885,882,8462
|
|
20240321,090800,129199526,885,885,885,885,5418
|
|
20240321,090700,124404596,886,885,886,885,6459
|
|
20240321,090600,118682852,885,885,886,880,56258
|
|
20240321,090500,69033186,886,886,886,885,14134
|
|
20240321,090400,56512159,886,886,886,885,8587
|
|
20240321,090300,48909377,886,886,886,885,16959
|
|
20240321,090200,33889943,886,887,888,886,9157
|
|
20240321,090100,25773061,886,888,889,885,13018
|
|
20240321,090000,14230847,889,889,890,889,16004
|