606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190300,316135436,853,853,853,853,3014
|
|
20240308,190200,316135436,853,853,853,853,0
|
|
20240308,190100,316135436,853,853,853,853,0
|
|
20240308,190000,316135436,853,853,853,853,0
|
|
20240308,185900,316135436,853,853,853,853,0
|
|
20240308,185800,316135436,853,853,853,853,0
|
|
20240308,185700,316135436,853,853,853,853,0
|
|
20240308,185600,316135436,853,853,853,853,0
|
|
20240308,185500,316135436,853,853,853,853,0
|
|
20240308,185400,316135436,853,853,853,853,0
|
|
20240308,185300,316135436,853,853,853,853,0
|
|
20240308,185200,316135436,853,853,853,853,0
|
|
20240308,185100,316135436,853,853,853,853,0
|
|
20240308,185000,316135436,853,853,853,853,0
|
|
20240308,184900,316135436,853,853,853,853,0
|
|
20240308,184800,316135436,853,853,853,853,0
|
|
20240308,184700,316135436,853,853,853,853,0
|
|
20240308,184600,316135436,853,853,853,853,0
|
|
20240308,184500,316135436,853,853,853,853,0
|
|
20240308,184400,316135436,853,853,853,853,0
|
|
20240308,184300,316135436,853,853,853,853,0
|
|
20240308,184200,316135436,853,853,853,853,0
|
|
20240308,184100,316135436,853,853,853,853,0
|
|
20240308,184000,316135436,853,853,853,853,0
|
|
20240308,183900,316135436,853,853,853,853,0
|
|
20240308,183800,316135436,853,853,853,853,0
|
|
20240308,183700,316135436,853,853,853,853,0
|
|
20240308,183600,316135436,853,853,853,853,0
|
|
20240308,183500,316135436,853,853,853,853,0
|
|
20240308,183400,316135436,853,853,853,853,0
|
|
20240308,183300,316135436,853,853,853,853,3014
|
|
20240308,183200,316135436,853,853,853,853,0
|
|
20240308,183100,316135436,853,853,853,853,0
|
|
20240308,183000,316135436,853,853,853,853,0
|
|
20240308,182900,316135436,853,853,853,853,0
|
|
20240308,182800,316135436,853,853,853,853,0
|
|
20240308,182700,316135436,853,853,853,853,0
|
|
20240308,182600,316135436,853,853,853,853,0
|
|
20240308,182500,316135436,853,853,853,853,0
|
|
20240308,182400,316135436,853,853,853,853,0
|
|
20240308,182300,316135436,853,853,853,853,0
|
|
20240308,182200,316135436,853,853,853,853,0
|
|
20240308,182100,316135436,853,853,853,853,0
|
|
20240308,182000,316135436,853,853,853,853,0
|
|
20240308,181900,316135436,853,853,853,853,0
|
|
20240308,181800,316135436,853,853,853,853,0
|
|
20240308,181700,316135436,853,853,853,853,0
|
|
20240308,181600,316135436,853,853,853,853,0
|
|
20240308,181500,316135436,853,853,853,853,0
|
|
20240308,181400,316135436,853,853,853,853,0
|
|
20240308,181300,316135436,853,853,853,853,0
|
|
20240308,181200,316135436,853,853,853,853,0
|
|
20240308,181100,316135436,853,853,853,853,0
|
|
20240308,181000,316135436,853,853,853,853,0
|
|
20240308,180900,316135436,853,853,853,853,0
|
|
20240308,180800,316135436,853,853,853,853,0
|
|
20240308,180700,316135436,853,853,853,853,0
|
|
20240308,180600,316135436,853,853,853,853,0
|
|
20240308,180500,316135436,853,853,853,853,0
|
|
20240308,180400,316135436,853,853,853,853,0
|
|
20240308,180300,316135436,853,853,853,853,3014
|
|
20240308,180200,316135436,853,853,853,853,0
|
|
20240308,180100,316135436,853,853,853,853,0
|
|
20240308,180000,316135436,853,853,853,853,0
|
|
20240308,175900,316135436,853,853,853,853,0
|
|
20240308,175800,316135436,853,853,853,853,0
|
|
20240308,175700,316135436,853,853,853,853,0
|
|
20240308,175600,316135436,853,853,853,853,0
|
|
20240308,175500,316135436,853,853,853,853,0
|
|
20240308,175400,316135436,853,853,853,853,0
|
|
20240308,175300,316135436,853,853,853,853,0
|
|
20240308,175200,316135436,853,853,853,853,0
|
|
20240308,175100,316135436,853,853,853,853,0
|
|
20240308,175000,316135436,853,853,853,853,0
|
|
20240308,174900,316135436,853,853,853,853,0
|
|
20240308,174800,316135436,853,853,853,853,0
|
|
20240308,174700,316135436,853,853,853,853,0
|
|
20240308,174600,316135436,853,853,853,853,0
|
|
20240308,174500,316135436,853,853,853,853,0
|
|
20240308,174400,316135436,853,853,853,853,0
|
|
20240308,174300,316135436,853,853,853,853,0
|
|
20240308,174200,316135436,853,853,853,853,0
|
|
20240308,174100,316135436,853,853,853,853,0
|
|
20240308,174000,316135436,853,853,853,853,0
|
|
20240308,173900,316135436,853,853,853,853,0
|
|
20240308,173800,316135436,853,853,853,853,0
|
|
20240308,173700,316135436,853,853,853,853,0
|
|
20240308,173600,316135436,853,853,853,853,0
|
|
20240308,173500,316135436,853,853,853,853,0
|
|
20240308,173400,316135436,853,853,853,853,0
|
|
20240308,173300,316135436,853,853,853,853,3014
|
|
20240308,173200,316135436,853,853,853,853,0
|
|
20240308,173100,316135436,853,853,853,853,0
|
|
20240308,173000,316135436,853,853,853,853,0
|
|
20240308,172900,316135436,853,853,853,853,0
|
|
20240308,172800,316135436,853,853,853,853,0
|
|
20240308,172700,316135436,853,853,853,853,0
|
|
20240308,172600,316135436,853,853,853,853,0
|
|
20240308,172500,316135436,853,853,853,853,0
|
|
20240308,172400,316135436,853,853,853,853,0
|
|
20240308,172300,316135436,853,853,853,853,0
|
|
20240308,172200,316135436,853,853,853,853,0
|
|
20240308,172100,316135436,853,853,853,853,0
|
|
20240308,172000,316135436,853,853,853,853,0
|
|
20240308,171900,316135436,853,853,853,853,0
|
|
20240308,171800,316135436,853,853,853,853,0
|
|
20240308,171700,316135436,853,853,853,853,0
|
|
20240308,171600,316135436,853,853,853,853,0
|
|
20240308,171500,316135436,853,853,853,853,0
|
|
20240308,171400,316135436,853,853,853,853,0
|
|
20240308,171300,316135436,853,853,853,853,0
|
|
20240308,171200,316135436,853,853,853,853,0
|
|
20240308,171100,316135436,853,853,853,853,0
|
|
20240308,171000,316135436,853,853,853,853,0
|
|
20240308,170900,316135436,853,853,853,853,0
|
|
20240308,170800,316135436,853,853,853,853,0
|
|
20240308,170700,316135436,853,853,853,853,0
|
|
20240308,170600,316135436,853,853,853,853,0
|
|
20240308,170500,316135436,853,853,853,853,0
|
|
20240308,170400,316135436,853,853,853,853,0
|
|
20240308,170300,316135436,853,853,853,853,3014
|
|
20240308,170200,316135436,853,853,853,853,0
|
|
20240308,170100,316135436,853,853,853,853,0
|
|
20240308,170000,316135436,853,853,853,853,0
|
|
20240308,165900,316135436,853,853,853,853,0
|
|
20240308,165800,316135436,853,853,853,853,0
|
|
20240308,165700,316135436,853,853,853,853,0
|
|
20240308,165600,316135436,853,853,853,853,0
|
|
20240308,165500,316135436,853,853,853,853,0
|
|
20240308,165400,316135436,853,853,853,853,0
|
|
20240308,165300,316135436,853,853,853,853,0
|
|
20240308,165200,316135436,853,853,853,853,0
|
|
20240308,165100,316135436,853,853,853,853,0
|
|
20240308,165000,316135436,853,853,853,853,0
|
|
20240308,164900,316135436,853,853,853,853,0
|
|
20240308,164800,316135436,853,853,853,853,0
|
|
20240308,164700,316135436,853,853,853,853,0
|
|
20240308,164600,316135436,853,853,853,853,0
|
|
20240308,164500,316135436,853,853,853,853,0
|
|
20240308,164400,316135436,853,853,853,853,0
|
|
20240308,164300,316135436,853,853,853,853,0
|
|
20240308,164200,316135436,853,853,853,853,0
|
|
20240308,164100,316135436,853,853,853,853,0
|
|
20240308,164000,316135436,853,853,853,853,0
|
|
20240308,163900,316135436,853,853,853,853,0
|
|
20240308,163800,316135436,853,853,853,853,0
|
|
20240308,163700,316135436,853,853,853,853,0
|
|
20240308,163600,316135436,853,853,853,853,0
|
|
20240308,163500,316135436,853,853,853,853,0
|
|
20240308,163400,316135436,853,853,853,853,0
|
|
20240308,163300,316135436,853,853,853,853,3014
|
|
20240308,163200,316135436,853,853,853,853,0
|
|
20240308,163100,316135436,853,853,853,853,0
|
|
20240308,163000,316135436,853,853,853,853,0
|
|
20240308,162900,316135436,853,853,853,853,0
|
|
20240308,162800,316135436,853,853,853,853,0
|
|
20240308,162700,316135436,853,853,853,853,0
|
|
20240308,162600,316135436,853,853,853,853,0
|
|
20240308,162500,316135436,853,853,853,853,0
|
|
20240308,162400,316135436,853,853,853,853,0
|
|
20240308,162300,316135436,853,853,853,853,0
|
|
20240308,162200,316135436,853,853,853,853,0
|
|
20240308,162100,316135436,853,853,853,853,0
|
|
20240308,162000,316135436,853,853,853,853,0
|
|
20240308,161900,316135436,853,853,853,853,0
|
|
20240308,161800,316135436,853,853,853,853,0
|
|
20240308,161700,316135436,853,853,853,853,0
|
|
20240308,161600,316135436,853,853,853,853,0
|
|
20240308,161500,316135436,853,853,853,853,0
|
|
20240308,161400,316135436,853,853,853,853,0
|
|
20240308,161300,316135436,853,853,853,853,0
|
|
20240308,161200,316135436,853,853,853,853,0
|
|
20240308,161100,316135436,853,853,853,853,0
|
|
20240308,161000,316135436,853,853,853,853,0
|
|
20240308,160900,316135436,853,853,853,853,0
|
|
20240308,160800,316135436,853,853,853,853,0
|
|
20240308,160700,316135436,853,853,853,853,0
|
|
20240308,160600,316135436,853,853,853,853,0
|
|
20240308,160500,316135436,853,853,853,853,0
|
|
20240308,160400,316135436,853,853,853,853,0
|
|
20240308,160300,316135436,853,853,853,853,3014
|
|
20240308,160200,316135436,853,853,853,853,0
|
|
20240308,160100,316135436,853,853,853,853,0
|
|
20240308,160000,316135436,853,853,853,853,0
|
|
20240308,155900,316135436,853,853,853,853,0
|
|
20240308,155800,316135436,853,853,853,853,0
|
|
20240308,155700,316135436,853,853,853,853,0
|
|
20240308,155600,316135436,853,853,853,853,0
|
|
20240308,155500,316135436,853,853,853,853,0
|
|
20240308,155400,316135436,853,853,853,853,0
|
|
20240308,155300,316135436,853,853,853,853,0
|
|
20240308,155200,316135436,853,853,853,853,0
|
|
20240308,155100,316135436,853,853,853,853,0
|
|
20240308,155000,316135436,853,853,853,853,0
|
|
20240308,154900,316135436,853,853,853,853,0
|
|
20240308,154800,316135436,853,853,853,853,0
|
|
20240308,154700,316135436,853,853,853,853,0
|
|
20240308,154600,316135436,853,853,853,853,0
|
|
20240308,154500,316135436,853,853,853,853,0
|
|
20240308,154400,316135436,853,853,853,853,0
|
|
20240308,154300,316135436,853,853,853,853,0
|
|
20240308,154200,316135436,853,853,853,853,0
|
|
20240308,154100,316135436,853,853,853,853,0
|
|
20240308,154000,316135436,853,853,853,853,0
|
|
20240308,153900,316135436,853,853,853,853,0
|
|
20240308,153800,316135436,853,853,853,853,0
|
|
20240308,153700,316135436,853,853,853,853,0
|
|
20240308,153600,316135436,853,853,853,853,0
|
|
20240308,153500,316135436,853,853,853,853,0
|
|
20240308,153400,316135436,853,853,853,853,0
|
|
20240308,153300,316135436,853,853,853,853,3014
|
|
20240308,153200,316135436,853,853,853,853,0
|
|
20240308,153100,316135436,853,853,853,853,0
|
|
20240308,153000,316135436,853,853,853,853,3014
|
|
20240308,152900,313564494,853,853,853,853,0
|
|
20240308,152800,313564494,853,853,853,853,0
|
|
20240308,152700,313564494,853,853,853,853,0
|
|
20240308,152600,313564494,853,853,853,853,0
|
|
20240308,152500,313564494,853,853,853,853,0
|
|
20240308,152400,313564494,853,853,853,853,0
|
|
20240308,152300,313564494,853,853,853,853,0
|
|
20240308,152200,313564494,853,853,853,853,0
|
|
20240308,152100,313564494,853,853,853,853,0
|
|
20240308,152000,313564494,853,853,853,853,0
|
|
20240308,151900,313564494,853,853,853,853,0
|
|
20240308,151800,313564494,853,853,853,853,0
|
|
20240308,151700,313564494,853,853,853,853,0
|
|
20240308,151600,313564494,853,853,853,853,1004
|
|
20240308,151500,312708082,852,852,853,852,1088
|
|
20240308,151400,311781086,852,850,852,850,897
|
|
20240308,151300,311018212,850,849,850,849,1897
|
|
20240308,151200,309407464,848,848,848,848,909
|
|
20240308,151100,308636632,847,847,847,847,0
|
|
20240308,151000,308636632,847,847,847,847,0
|
|
20240308,150900,308636632,847,847,847,847,0
|
|
20240308,150800,308636632,847,847,847,847,0
|
|
20240308,150700,308636632,847,846,847,846,2311
|
|
20240308,150600,306679315,847,847,847,847,358
|
|
20240308,150500,306376089,848,847,848,847,9
|
|
20240308,150400,306368465,849,849,849,849,10
|
|
20240308,150300,306359975,847,847,847,847,0
|
|
20240308,150200,306359975,847,847,847,847,0
|
|
20240308,150100,306359975,847,846,847,846,4934
|
|
20240308,150000,302180977,847,847,847,847,166
|
|
20240308,145900,302040375,847,847,847,847,500
|
|
20240308,145800,301616875,849,846,849,842,4050
|
|
20240308,145700,298199015,850,848,850,848,150
|
|
20240308,145600,298071771,848,848,848,848,0
|
|
20240308,145500,298071771,848,848,848,848,262
|
|
20240308,145400,297849595,848,845,848,845,2722
|
|
20240308,145300,295549175,843,842,843,842,1970
|
|
20240308,145200,293889435,839,840,841,839,6204
|
|
20240308,145100,288678492,841,841,841,841,476
|
|
20240308,145000,288278176,842,843,843,842,81
|
|
20240308,144900,288209923,844,845,845,844,60
|
|
20240308,144800,288159273,844,844,844,844,273
|
|
20240308,144700,287928861,844,844,844,839,442
|
|
20240308,144600,287556103,844,844,844,844,0
|
|
20240308,144500,287556103,844,844,844,844,0
|
|
20240308,144400,287556103,844,844,844,844,0
|
|
20240308,144300,287556103,844,844,844,844,722
|
|
20240308,144200,286946735,844,838,844,838,2
|
|
20240308,144100,286945053,844,844,844,844,0
|
|
20240308,144000,286945053,844,841,844,841,101
|
|
20240308,143900,286860109,845,845,845,845,1
|
|
20240308,143800,286859264,841,839,845,839,3061
|
|
20240308,143700,284286329,837,837,837,837,2500
|
|
20240308,143600,282193829,838,838,838,838,0
|
|
20240308,143500,282193829,838,838,838,838,0
|
|
20240308,143400,282193829,838,838,838,838,49
|
|
20240308,143300,282152767,838,838,838,838,101
|
|
20240308,143200,282068129,837,837,837,837,0
|
|
20240308,143100,282068129,837,837,837,837,800
|
|
20240308,143000,281398529,839,839,839,839,50
|
|
20240308,142900,281356579,839,839,839,839,0
|
|
20240308,142800,281356579,839,839,839,839,50
|
|
20240308,142700,281314629,839,839,839,839,0
|
|
20240308,142600,281314629,839,839,839,839,0
|
|
20240308,142500,281314629,839,837,839,837,958
|
|
20240308,142400,280511792,837,837,837,837,84
|
|
20240308,142300,280441484,836,836,836,836,1
|
|
20240308,142200,280440648,838,838,838,838,108
|
|
20240308,142100,280350144,838,838,838,838,0
|
|
20240308,142000,280350144,838,838,838,838,0
|
|
20240308,141900,280350144,838,838,838,838,0
|
|
20240308,141800,280350144,838,838,838,838,0
|
|
20240308,141700,280350144,838,837,838,837,2
|
|
20240308,141600,280348469,839,839,839,839,0
|
|
20240308,141500,280348469,839,837,839,833,1073
|
|
20240308,141400,279450889,839,839,839,839,0
|
|
20240308,141300,279450889,839,839,839,839,0
|
|
20240308,141200,279450889,839,839,839,839,100
|
|
20240308,141100,279366989,832,832,832,832,203
|
|
20240308,141000,279198093,839,832,839,832,5550
|
|
20240308,140900,274555994,833,833,833,833,100
|
|
20240308,140800,274472694,833,833,833,833,0
|
|
20240308,140700,274472694,833,833,833,833,0
|
|
20240308,140600,274472694,833,833,833,833,0
|
|
20240308,140500,274472694,833,832,833,831,320
|
|
20240308,140400,274206462,833,832,833,832,133
|
|
20240308,140300,274095786,831,831,831,831,950
|
|
20240308,140200,273306336,834,834,834,834,0
|
|
20240308,140100,273306336,834,824,834,823,7470
|
|
20240308,140000,267152278,824,823,826,823,18455
|
|
20240308,135900,251951071,823,822,823,820,3367
|
|
20240308,135800,249188930,819,827,827,819,1352
|
|
20240308,135700,248078782,800,800,800,800,0
|
|
20240308,135600,248078782,800,826,826,800,10072
|
|
20240308,135500,239829676,827,827,827,827,1221
|
|
20240308,135400,238819909,828,828,828,828,0
|
|
20240308,135300,238819909,828,828,828,828,0
|
|
20240308,135200,238819909,828,829,829,828,17170
|
|
20240308,135100,224596219,829,829,829,829,0
|
|
20240308,135000,224596219,829,829,829,829,3000
|
|
20240308,134900,222109219,829,829,829,829,1692
|
|
20240308,134800,220706551,830,830,830,830,8342
|
|
20240308,134700,213782691,830,830,830,830,2000
|
|
20240308,134600,212122691,830,831,831,830,4264
|
|
20240308,134500,208582307,831,831,831,831,0
|
|
20240308,134400,208582307,831,831,831,831,0
|
|
20240308,134300,208582307,831,831,831,831,0
|
|
20240308,134200,208582307,831,831,831,831,0
|
|
20240308,134100,208582307,831,831,831,831,0
|
|
20240308,134000,208582307,831,831,831,831,508
|
|
20240308,133900,208160159,830,830,830,830,1701
|
|
20240308,133800,206748329,830,831,831,830,22710
|
|
20240308,133700,187893593,835,835,835,835,0
|
|
20240308,133600,187893593,835,835,835,835,1
|
|
20240308,133500,187892758,835,835,835,835,1
|
|
20240308,133400,187891923,834,834,834,834,0
|
|
20240308,133300,187891923,834,834,834,834,0
|
|
20240308,133200,187891923,834,834,834,834,0
|
|
20240308,133100,187891923,834,834,834,834,0
|
|
20240308,133000,187891923,834,834,834,834,0
|
|
20240308,132900,187891923,834,834,834,834,0
|
|
20240308,132800,187891923,834,834,834,834,0
|
|
20240308,132700,187891923,834,834,834,834,0
|
|
20240308,132600,187891923,834,834,834,834,479
|
|
20240308,132500,187492437,831,831,831,831,0
|
|
20240308,132400,187492437,831,831,831,831,4247
|
|
20240308,132300,183963180,831,831,831,831,0
|
|
20240308,132200,183963180,831,831,831,831,0
|
|
20240308,132100,183963180,831,831,831,831,0
|
|
20240308,132000,183963180,831,832,832,831,3000
|
|
20240308,131900,181469870,833,833,833,833,0
|
|
20240308,131800,181469870,833,833,833,833,1
|
|
20240308,131700,181469037,833,833,833,833,1
|
|
20240308,131600,181468204,833,833,833,833,31
|
|
20240308,131500,181442381,834,833,834,833,184
|
|
20240308,131400,181289009,833,833,833,833,84
|
|
20240308,131300,181219037,834,832,834,832,200
|
|
20240308,131200,181052437,832,832,832,832,3651
|
|
20240308,131100,178014805,832,832,832,832,0
|
|
20240308,131000,178014805,832,832,832,832,176
|
|
20240308,130900,177868373,832,832,832,832,0
|
|
20240308,130800,177868373,832,833,833,832,3906
|
|
20240308,130700,174616765,833,833,833,833,0
|
|
20240308,130600,174616765,833,833,833,833,84
|
|
20240308,130500,174546793,833,833,833,833,37
|
|
20240308,130400,174515972,832,834,834,832,10177
|
|
20240308,130300,166036596,834,834,834,834,0
|
|
20240308,130200,166036596,834,834,834,834,0
|
|
20240308,130100,166036596,834,834,834,834,914
|
|
20240308,130000,165274320,834,835,835,834,676
|
|
20240308,125900,164709941,835,835,835,835,0
|
|
20240308,125800,164709941,835,835,835,835,416
|
|
20240308,125700,164362581,835,835,835,835,26
|
|
20240308,125600,164340871,835,835,835,835,10
|
|
20240308,125500,164332521,835,835,835,835,300
|
|
20240308,125400,164082021,835,835,835,835,5001
|
|
20240308,125300,159906186,835,835,835,835,0
|
|
20240308,125200,159906186,835,835,835,835,0
|
|
20240308,125100,159906186,835,835,835,835,1
|
|
20240308,125000,159905351,835,835,835,835,746
|
|
20240308,124900,159282441,835,835,835,835,0
|
|
20240308,124800,159282441,835,835,835,835,0
|
|
20240308,124700,159282441,835,835,835,835,0
|
|
20240308,124600,159282441,835,835,835,835,0
|
|
20240308,124500,159282441,835,835,835,835,0
|
|
20240308,124400,159282441,835,835,835,835,0
|
|
20240308,124300,159282441,835,835,835,835,0
|
|
20240308,124200,159282441,835,835,835,835,0
|
|
20240308,124100,159282441,835,835,835,835,5531
|
|
20240308,124000,154664056,836,836,836,836,1
|
|
20240308,123900,154663220,836,836,836,836,6413
|
|
20240308,123800,149301952,835,835,835,835,0
|
|
20240308,123700,149301952,835,835,835,835,0
|
|
20240308,123600,149301952,835,835,835,835,0
|
|
20240308,123500,149301952,835,835,835,835,0
|
|
20240308,123400,149301952,835,835,835,835,0
|
|
20240308,123300,149301952,835,835,835,835,0
|
|
20240308,123200,149301952,835,835,835,835,0
|
|
20240308,123100,149301952,835,835,835,835,3995
|
|
20240308,123000,145966127,835,836,836,835,1725
|
|
20240308,122900,144524041,836,836,836,836,30
|
|
20240308,122800,144498961,841,841,841,841,0
|
|
20240308,122700,144498961,841,841,841,841,0
|
|
20240308,122600,144498961,841,841,841,841,0
|
|
20240308,122500,144498961,841,841,841,841,0
|
|
20240308,122400,144498961,841,841,841,841,0
|
|
20240308,122300,144498961,841,841,841,841,0
|
|
20240308,122200,144498961,841,841,841,841,0
|
|
20240308,122100,144498961,841,841,841,841,0
|
|
20240308,122000,144498961,841,841,841,841,0
|
|
20240308,121900,144498961,841,841,841,841,0
|
|
20240308,121800,144498961,841,841,841,841,0
|
|
20240308,121700,144498961,841,841,841,841,0
|
|
20240308,121600,144498961,841,841,841,841,2
|
|
20240308,121500,144497279,835,835,835,835,0
|
|
20240308,121400,144497279,835,835,835,835,0
|
|
20240308,121300,144497279,835,835,835,835,0
|
|
20240308,121200,144497279,835,835,835,835,4868
|
|
20240308,121100,140432499,836,836,836,836,0
|
|
20240308,121000,140432499,836,837,837,836,2933
|
|
20240308,120900,137980379,837,837,837,837,3
|
|
20240308,120800,137977868,837,840,840,837,11951
|
|
20240308,120700,127963128,840,840,840,840,0
|
|
20240308,120600,127963128,840,840,840,840,61
|
|
20240308,120500,127911888,842,842,842,842,0
|
|
20240308,120400,127911888,842,842,842,842,1
|
|
20240308,120300,127911046,840,840,840,840,322
|
|
20240308,120200,127640566,840,840,840,840,0
|
|
20240308,120100,127640566,840,840,840,840,2387
|
|
20240308,120000,125635486,840,840,840,840,0
|
|
20240308,115900,125635486,840,840,840,840,500
|
|
20240308,115800,125215486,840,840,840,840,1000
|
|
20240308,115700,124375486,842,840,842,840,2700
|
|
20240308,115600,122103486,840,840,840,840,0
|
|
20240308,115500,122103486,840,840,840,840,500
|
|
20240308,115400,121683486,840,840,840,840,0
|
|
20240308,115300,121683486,840,840,840,840,0
|
|
20240308,115200,121683486,840,840,840,840,0
|
|
20240308,115100,121683486,840,840,840,840,66
|
|
20240308,115000,121628046,840,840,840,840,0
|
|
20240308,114900,121628046,840,840,840,840,0
|
|
20240308,114800,121628046,840,840,840,840,0
|
|
20240308,114700,121628046,840,840,840,840,0
|
|
20240308,114600,121628046,840,840,840,840,0
|
|
20240308,114500,121628046,840,840,840,840,0
|
|
20240308,114400,121628046,840,840,840,840,3276
|
|
20240308,114300,118876206,841,841,841,841,1137
|
|
20240308,114200,117919989,842,842,842,842,0
|
|
20240308,114100,117919989,842,842,842,842,0
|
|
20240308,114000,117919989,842,842,842,842,0
|
|
20240308,113900,117919989,842,842,842,842,16
|
|
20240308,113800,117906517,842,842,842,841,212
|
|
20240308,113700,117728025,841,841,841,841,1
|
|
20240308,113600,117727184,842,842,842,842,0
|
|
20240308,113500,117727184,842,842,842,842,20
|
|
20240308,113400,117710344,842,842,842,842,0
|
|
20240308,113300,117710344,842,842,842,842,1
|
|
20240308,113200,117709502,841,841,841,841,0
|
|
20240308,113100,117709502,841,841,841,841,0
|
|
20240308,113000,117709502,841,841,841,841,0
|
|
20240308,112900,117709502,841,841,841,841,0
|
|
20240308,112800,117709502,841,841,841,841,0
|
|
20240308,112700,117709502,841,841,841,841,1063
|
|
20240308,112600,116815519,841,841,841,841,0
|
|
20240308,112500,116815519,841,841,841,841,0
|
|
20240308,112400,116815519,841,841,841,841,0
|
|
20240308,112300,116815519,841,841,841,841,0
|
|
20240308,112200,116815519,841,841,841,841,990
|
|
20240308,112100,115982929,842,842,842,842,0
|
|
20240308,112000,115982929,842,842,842,842,0
|
|
20240308,111900,115982929,842,842,842,842,33
|
|
20240308,111800,115955143,842,842,842,842,100
|
|
20240308,111700,115870943,842,842,842,842,0
|
|
20240308,111600,115870943,842,842,842,842,0
|
|
20240308,111500,115870943,842,842,842,842,0
|
|
20240308,111400,115870943,842,842,842,842,0
|
|
20240308,111300,115870943,842,842,842,842,0
|
|
20240308,111200,115870943,842,842,842,842,0
|
|
20240308,111100,115870943,842,842,842,842,0
|
|
20240308,111000,115870943,842,842,842,842,0
|
|
20240308,110900,115870943,842,842,842,842,735
|
|
20240308,110800,115252073,842,842,842,842,3259
|
|
20240308,110700,112507995,843,843,843,843,0
|
|
20240308,110600,112507995,843,843,843,843,100
|
|
20240308,110500,112423695,843,843,843,843,0
|
|
20240308,110400,112423695,843,843,843,843,0
|
|
20240308,110300,112423695,843,843,843,843,593
|
|
20240308,110200,111923796,842,842,842,842,0
|
|
20240308,110100,111923796,842,842,842,842,0
|
|
20240308,110000,111923796,842,842,842,842,0
|
|
20240308,105900,111923796,842,842,842,842,400
|
|
20240308,105800,111586996,843,843,843,843,11
|
|
20240308,105700,111577723,842,842,842,842,156
|
|
20240308,105600,111446371,843,843,843,843,0
|
|
20240308,105500,111446371,843,843,843,843,0
|
|
20240308,105400,111446371,843,843,843,843,50
|
|
20240308,105300,111404221,843,843,843,843,0
|
|
20240308,105200,111404221,843,843,843,843,7000
|
|
20240308,105100,105503221,843,843,843,843,0
|
|
20240308,105000,105503221,843,843,843,843,0
|
|
20240308,104900,105503221,843,843,843,843,0
|
|
20240308,104800,105503221,843,843,843,843,0
|
|
20240308,104700,105503221,843,843,843,843,100
|
|
20240308,104600,105418921,843,843,843,843,0
|
|
20240308,104500,105418921,843,843,843,843,0
|
|
20240308,104400,105418921,843,843,843,843,1
|
|
20240308,104300,105418078,839,839,839,839,0
|
|
20240308,104200,105418078,839,839,839,839,0
|
|
20240308,104100,105418078,839,839,839,839,0
|
|
20240308,104000,105418078,839,839,839,839,0
|
|
20240308,103900,105418078,839,840,840,839,5000
|
|
20240308,103800,101221998,839,839,839,839,0
|
|
20240308,103700,101221998,839,839,839,839,0
|
|
20240308,103600,101221998,839,839,839,839,0
|
|
20240308,103500,101221998,839,839,839,839,0
|
|
20240308,103400,101221998,839,839,839,839,0
|
|
20240308,103300,101221998,839,839,839,839,4471
|
|
20240308,103200,97470829,839,839,839,839,1
|
|
20240308,103100,97469990,843,843,843,843,0
|
|
20240308,103000,97469990,843,843,843,843,1
|
|
20240308,102900,97469147,838,838,838,838,0
|
|
20240308,102800,97469147,838,838,838,838,0
|
|
20240308,102700,97469147,838,838,838,838,0
|
|
20240308,102600,97469147,838,838,838,838,0
|
|
20240308,102500,97469147,838,838,838,838,0
|
|
20240308,102400,97469147,838,838,838,838,0
|
|
20240308,102300,97469147,838,838,838,838,0
|
|
20240308,102200,97469147,838,838,838,838,49
|
|
20240308,102100,97428085,838,838,838,838,0
|
|
20240308,102000,97428085,838,838,838,838,0
|
|
20240308,101900,97428085,838,838,838,838,0
|
|
20240308,101800,97428085,838,838,838,838,2000
|
|
20240308,101700,95752085,843,843,843,843,0
|
|
20240308,101600,95752085,843,843,843,843,0
|
|
20240308,101500,95752085,843,843,843,843,30
|
|
20240308,101400,95726795,838,838,838,838,510
|
|
20240308,101300,95299415,838,838,838,838,5
|
|
20240308,101200,95295225,837,837,837,837,2000
|
|
20240308,101100,93621225,837,841,841,837,6362
|
|
20240308,101000,88285540,841,841,841,841,0
|
|
20240308,100900,88285540,841,841,841,841,500
|
|
20240308,100800,87865040,840,840,840,840,0
|
|
20240308,100700,87865040,840,840,840,840,0
|
|
20240308,100600,87865040,840,840,840,840,0
|
|
20240308,100500,87865040,840,841,841,840,8529
|
|
20240308,100400,80698318,841,841,841,841,0
|
|
20240308,100300,80698318,841,841,841,841,0
|
|
20240308,100200,80698318,841,841,841,841,0
|
|
20240308,100100,80698318,841,841,841,841,0
|
|
20240308,100000,80698318,841,841,841,841,0
|
|
20240308,095900,80698318,841,841,841,841,0
|
|
20240308,095800,80698318,841,841,841,841,0
|
|
20240308,095700,80698318,841,841,841,841,0
|
|
20240308,095600,80698318,841,844,844,841,6167
|
|
20240308,095500,75504189,844,844,844,844,89
|
|
20240308,095400,75429073,844,844,844,844,162
|
|
20240308,095300,75292345,844,845,845,844,692
|
|
20240308,095200,74707768,845,845,845,845,0
|
|
20240308,095100,74707768,845,845,845,845,590
|
|
20240308,095000,74209218,844,844,844,844,0
|
|
20240308,094900,74209218,844,844,844,844,0
|
|
20240308,094800,74209218,844,844,844,844,0
|
|
20240308,094700,74209218,844,844,844,844,0
|
|
20240308,094600,74209218,844,845,845,844,1072
|
|
20240308,094500,73303380,844,844,844,844,6000
|
|
20240308,094400,68239380,847,847,847,847,200
|
|
20240308,094300,68069980,846,846,846,846,2490
|
|
20240308,094200,65963440,846,846,846,846,5000
|
|
20240308,094100,61733440,846,846,846,846,1
|
|
20240308,094000,61732594,846,846,846,846,120
|
|
20240308,093900,61631074,846,844,846,844,5017
|
|
20240308,093800,57386706,844,843,844,843,1205
|
|
20240308,093700,56370886,844,845,845,844,1503
|
|
20240308,093600,55102353,845,845,845,845,1
|
|
20240308,093500,55101508,846,845,846,845,776
|
|
20240308,093400,54445283,844,844,844,844,1
|
|
20240308,093300,54444439,844,844,844,844,93
|
|
20240308,093200,54365947,844,844,844,844,195
|
|
20240308,093100,54201367,845,845,845,844,20200
|
|
20240308,093000,37132379,843,843,843,843,141
|
|
20240308,092900,37013516,843,843,843,843,0
|
|
20240308,092800,37013516,843,843,843,843,0
|
|
20240308,092700,37013516,843,843,843,843,50
|
|
20240308,092600,36971366,843,844,844,843,100
|
|
20240308,092500,36887016,844,840,844,840,1229
|
|
20240308,092400,35854612,840,841,841,840,6000
|
|
20240308,092300,30814111,841,845,846,841,14369
|
|
20240308,092200,18704427,846,846,846,846,0
|
|
20240308,092100,18704427,846,847,847,845,4644
|
|
20240308,092000,14778385,847,848,848,847,47
|
|
20240308,091900,14738575,850,849,850,849,75
|
|
20240308,091800,14674875,849,848,850,846,1204
|
|
20240308,091700,13655626,849,849,849,849,151
|
|
20240308,091600,13527427,846,849,849,846,3800
|
|
20240308,091500,10307010,848,848,850,848,114
|
|
20240308,091400,10210242,848,848,848,848,247
|
|
20240308,091300,10000786,849,848,849,847,1513
|
|
20240308,091200,8717757,849,852,852,849,5163
|
|
20240308,091100,4329409,852,851,852,851,201
|
|
20240308,091000,4158357,851,852,852,851,1510
|
|
20240308,090900,2871841,852,853,853,852,103
|
|
20240308,090800,2783985,855,855,855,855,0
|
|
20240308,090700,2783985,855,855,855,855,0
|
|
20240308,090600,2783985,855,855,855,855,0
|
|
20240308,090500,2783985,855,855,855,855,0
|
|
20240308,090400,2783985,855,854,855,854,1274
|
|
20240308,090300,1694910,855,855,855,855,1169
|
|
20240308,090200,695415,852,855,855,852,814
|
|
20240308,090100,1707,855,855,855,855,0
|
|
20240308,090000,1707,855,852,855,852,2
|