612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190900,136056010,795,795,795,795,5835
|
|
20240318,190800,136056010,795,795,795,795,0
|
|
20240318,190700,136056010,795,795,795,795,0
|
|
20240318,190600,136056010,795,795,795,795,0
|
|
20240318,190500,136056010,795,795,795,795,0
|
|
20240318,190400,136056010,795,795,795,795,0
|
|
20240318,190300,136056010,795,795,795,795,0
|
|
20240318,190200,136056010,795,795,795,795,0
|
|
20240318,190100,136056010,795,795,795,795,0
|
|
20240318,190000,136056010,795,795,795,795,0
|
|
20240318,185900,136056010,795,795,795,795,0
|
|
20240318,185800,136056010,795,795,795,795,0
|
|
20240318,185700,136056010,795,795,795,795,0
|
|
20240318,185600,136056010,795,795,795,795,0
|
|
20240318,185500,136056010,795,795,795,795,0
|
|
20240318,185400,136056010,795,795,795,795,0
|
|
20240318,185300,136056010,795,795,795,795,0
|
|
20240318,185200,136056010,795,795,795,795,0
|
|
20240318,185100,136056010,795,795,795,795,0
|
|
20240318,185000,136056010,795,795,795,795,0
|
|
20240318,184900,136056010,795,795,795,795,0
|
|
20240318,184800,136056010,795,795,795,795,0
|
|
20240318,184700,136056010,795,795,795,795,0
|
|
20240318,184600,136056010,795,795,795,795,0
|
|
20240318,184500,136056010,795,795,795,795,0
|
|
20240318,184400,136056010,795,795,795,795,0
|
|
20240318,184300,136056010,795,795,795,795,0
|
|
20240318,184200,136056010,795,795,795,795,0
|
|
20240318,184100,136056010,795,795,795,795,0
|
|
20240318,184000,136056010,795,795,795,795,0
|
|
20240318,183900,136056010,795,795,795,795,5835
|
|
20240318,183800,136056010,795,795,795,795,0
|
|
20240318,183700,136056010,795,795,795,795,0
|
|
20240318,183600,136056010,795,795,795,795,0
|
|
20240318,183500,136056010,795,795,795,795,0
|
|
20240318,183400,136056010,795,795,795,795,0
|
|
20240318,183300,136056010,795,795,795,795,0
|
|
20240318,183200,136056010,795,795,795,795,0
|
|
20240318,183100,136056010,795,795,795,795,0
|
|
20240318,183000,136056010,795,795,795,795,0
|
|
20240318,182900,136056010,795,795,795,795,0
|
|
20240318,182800,136056010,795,795,795,795,0
|
|
20240318,182700,136056010,795,795,795,795,0
|
|
20240318,182600,136056010,795,795,795,795,0
|
|
20240318,182500,136056010,795,795,795,795,0
|
|
20240318,182400,136056010,795,795,795,795,0
|
|
20240318,182300,136056010,795,795,795,795,0
|
|
20240318,182200,136056010,795,795,795,795,0
|
|
20240318,182100,136056010,795,795,795,795,0
|
|
20240318,182000,136056010,795,795,795,795,0
|
|
20240318,181900,136056010,795,795,795,795,0
|
|
20240318,181800,136056010,795,795,795,795,0
|
|
20240318,181700,136056010,795,795,795,795,0
|
|
20240318,181600,136056010,795,795,795,795,0
|
|
20240318,181500,136056010,795,795,795,795,0
|
|
20240318,181400,136056010,795,795,795,795,0
|
|
20240318,181300,136056010,795,795,795,795,0
|
|
20240318,181200,136056010,795,795,795,795,0
|
|
20240318,181100,136056010,795,795,795,795,0
|
|
20240318,181000,136056010,795,795,795,795,0
|
|
20240318,180900,136056010,795,795,795,795,5835
|
|
20240318,180800,136056010,795,795,795,795,0
|
|
20240318,180700,136056010,795,795,795,795,0
|
|
20240318,180600,136056010,795,795,795,795,0
|
|
20240318,180500,136056010,795,795,795,795,0
|
|
20240318,180400,136056010,795,795,795,795,0
|
|
20240318,180300,136056010,795,795,795,795,0
|
|
20240318,180200,136056010,795,795,795,795,0
|
|
20240318,180100,136056010,795,795,795,795,0
|
|
20240318,180000,136056010,795,795,795,795,0
|
|
20240318,175900,136056010,795,795,795,795,0
|
|
20240318,175800,136056010,795,795,795,795,0
|
|
20240318,175700,136056010,795,795,795,795,0
|
|
20240318,175600,136056010,795,795,795,795,0
|
|
20240318,175500,136056010,795,795,795,795,0
|
|
20240318,175400,136056010,795,795,795,795,0
|
|
20240318,175300,136056010,795,795,795,795,0
|
|
20240318,175200,136056010,795,795,795,795,0
|
|
20240318,175100,136056010,795,795,795,795,0
|
|
20240318,175000,136056010,795,795,795,795,0
|
|
20240318,174900,136056010,795,795,795,795,0
|
|
20240318,174800,136056010,795,795,795,795,0
|
|
20240318,174700,136056010,795,795,795,795,0
|
|
20240318,174600,136056010,795,795,795,795,0
|
|
20240318,174500,136056010,795,795,795,795,0
|
|
20240318,174400,136056010,795,795,795,795,0
|
|
20240318,174300,136056010,795,795,795,795,0
|
|
20240318,174200,136056010,795,795,795,795,0
|
|
20240318,174100,136056010,795,795,795,795,0
|
|
20240318,174000,136056010,795,795,795,795,0
|
|
20240318,173900,136056010,795,795,795,795,5835
|
|
20240318,173800,136056010,795,795,795,795,0
|
|
20240318,173700,136056010,795,795,795,795,0
|
|
20240318,173600,136056010,795,795,795,795,0
|
|
20240318,173500,136056010,795,795,795,795,0
|
|
20240318,173400,136056010,795,795,795,795,0
|
|
20240318,173300,136056010,795,795,795,795,0
|
|
20240318,173200,136056010,795,795,795,795,0
|
|
20240318,173100,136056010,795,795,795,795,0
|
|
20240318,173000,136056010,795,795,795,795,0
|
|
20240318,172900,136056010,795,795,795,795,0
|
|
20240318,172800,136056010,795,795,795,795,0
|
|
20240318,172700,136056010,795,795,795,795,0
|
|
20240318,172600,136056010,795,795,795,795,0
|
|
20240318,172500,136056010,795,795,795,795,0
|
|
20240318,172400,136056010,795,795,795,795,0
|
|
20240318,172300,136056010,795,795,795,795,0
|
|
20240318,172200,136056010,795,795,795,795,0
|
|
20240318,172100,136056010,795,795,795,795,0
|
|
20240318,172000,136056010,795,795,795,795,0
|
|
20240318,171900,136056010,795,795,795,795,0
|
|
20240318,171800,136056010,795,795,795,795,0
|
|
20240318,171700,136056010,795,795,795,795,0
|
|
20240318,171600,136056010,795,795,795,795,0
|
|
20240318,171500,136056010,795,795,795,795,0
|
|
20240318,171400,136056010,795,795,795,795,0
|
|
20240318,171300,136056010,795,795,795,795,0
|
|
20240318,171200,136056010,795,795,795,795,0
|
|
20240318,171100,136056010,795,795,795,795,0
|
|
20240318,171000,136056010,795,795,795,795,0
|
|
20240318,170900,136056010,795,795,795,795,5835
|
|
20240318,170800,136056010,795,795,795,795,0
|
|
20240318,170700,136056010,795,795,795,795,0
|
|
20240318,170600,136056010,795,795,795,795,0
|
|
20240318,170500,136056010,795,795,795,795,0
|
|
20240318,170400,136056010,795,795,795,795,0
|
|
20240318,170300,136056010,795,795,795,795,0
|
|
20240318,170200,136056010,795,795,795,795,0
|
|
20240318,170100,136056010,795,795,795,795,0
|
|
20240318,170000,136056010,795,795,795,795,0
|
|
20240318,165900,136056010,795,795,795,795,0
|
|
20240318,165800,136056010,795,795,795,795,0
|
|
20240318,165700,136056010,795,795,795,795,0
|
|
20240318,165600,136056010,795,795,795,795,0
|
|
20240318,165500,136056010,795,795,795,795,0
|
|
20240318,165400,136056010,795,795,795,795,0
|
|
20240318,165300,136056010,795,795,795,795,0
|
|
20240318,165200,136056010,795,795,795,795,0
|
|
20240318,165100,136056010,795,795,795,795,0
|
|
20240318,165000,136056010,795,795,795,795,0
|
|
20240318,164900,136056010,795,795,795,795,0
|
|
20240318,164800,136056010,795,795,795,795,0
|
|
20240318,164700,136056010,795,795,795,795,0
|
|
20240318,164600,136056010,795,795,795,795,0
|
|
20240318,164500,136056010,795,795,795,795,0
|
|
20240318,164400,136056010,795,795,795,795,0
|
|
20240318,164300,136056010,795,795,795,795,0
|
|
20240318,164200,136056010,795,795,795,795,0
|
|
20240318,164100,136056010,795,795,795,795,0
|
|
20240318,164000,136056010,795,795,795,795,0
|
|
20240318,163900,136056010,795,795,795,795,5835
|
|
20240318,163800,136056010,795,795,795,795,0
|
|
20240318,163700,136056010,795,795,795,795,0
|
|
20240318,163600,136056010,795,795,795,795,0
|
|
20240318,163500,136056010,795,795,795,795,0
|
|
20240318,163400,136056010,795,795,795,795,0
|
|
20240318,163300,136056010,795,795,795,795,0
|
|
20240318,163200,136056010,795,795,795,795,0
|
|
20240318,163100,136056010,795,795,795,795,0
|
|
20240318,163000,136056010,795,795,795,795,0
|
|
20240318,162900,136056010,795,795,795,795,0
|
|
20240318,162800,136056010,795,795,795,795,0
|
|
20240318,162700,136056010,795,795,795,795,0
|
|
20240318,162600,136056010,795,795,795,795,0
|
|
20240318,162500,136056010,795,795,795,795,0
|
|
20240318,162400,136056010,795,795,795,795,0
|
|
20240318,162300,136056010,795,795,795,795,0
|
|
20240318,162200,136056010,795,795,795,795,0
|
|
20240318,162100,136056010,795,795,795,795,0
|
|
20240318,162000,136056010,795,795,795,795,0
|
|
20240318,161900,136056010,795,795,795,795,0
|
|
20240318,161800,136056010,795,795,795,795,0
|
|
20240318,161700,136056010,795,795,795,795,0
|
|
20240318,161600,136056010,795,795,795,795,0
|
|
20240318,161500,136056010,795,795,795,795,0
|
|
20240318,161400,136056010,795,795,795,795,0
|
|
20240318,161300,136056010,795,795,795,795,0
|
|
20240318,161200,136056010,795,795,795,795,0
|
|
20240318,161100,136056010,795,795,795,795,0
|
|
20240318,161000,136056010,795,795,795,795,0
|
|
20240318,160900,136056010,795,795,795,795,5835
|
|
20240318,160800,136056010,795,795,795,795,0
|
|
20240318,160700,136056010,795,795,795,795,0
|
|
20240318,160600,136056010,795,795,795,795,0
|
|
20240318,160500,136056010,795,795,795,795,0
|
|
20240318,160400,136056010,795,795,795,795,0
|
|
20240318,160300,136056010,795,795,795,795,0
|
|
20240318,160200,136056010,795,795,795,795,0
|
|
20240318,160100,136056010,795,795,795,795,0
|
|
20240318,160000,136056010,795,795,795,795,0
|
|
20240318,155900,136056010,795,795,795,795,0
|
|
20240318,155800,136056010,795,795,795,795,0
|
|
20240318,155700,136056010,795,795,795,795,0
|
|
20240318,155600,136056010,795,795,795,795,0
|
|
20240318,155500,136056010,795,795,795,795,0
|
|
20240318,155400,136056010,795,795,795,795,0
|
|
20240318,155300,136056010,795,795,795,795,0
|
|
20240318,155200,136056010,795,795,795,795,0
|
|
20240318,155100,136056010,795,795,795,795,0
|
|
20240318,155000,136056010,795,795,795,795,0
|
|
20240318,154900,136056010,795,795,795,795,0
|
|
20240318,154800,136056010,795,795,795,795,0
|
|
20240318,154700,136056010,795,795,795,795,0
|
|
20240318,154600,136056010,795,795,795,795,0
|
|
20240318,154500,136056010,795,795,795,795,0
|
|
20240318,154400,136056010,795,795,795,795,0
|
|
20240318,154300,136056010,795,795,795,795,0
|
|
20240318,154200,136056010,795,795,795,795,0
|
|
20240318,154100,136056010,795,795,795,795,0
|
|
20240318,154000,136056010,795,795,795,795,0
|
|
20240318,153900,136056010,795,795,795,795,5835
|
|
20240318,153800,136056010,795,795,795,795,0
|
|
20240318,153700,136056010,795,795,795,795,0
|
|
20240318,153600,136056010,795,795,795,795,0
|
|
20240318,153500,136056010,795,795,795,795,0
|
|
20240318,153400,136056010,795,795,795,795,0
|
|
20240318,153300,136056010,795,795,795,795,0
|
|
20240318,153200,136056010,795,795,795,795,0
|
|
20240318,153100,136056010,795,795,795,795,0
|
|
20240318,153000,136056010,795,795,795,795,5835
|
|
20240318,152900,131417185,792,792,792,792,0
|
|
20240318,152800,131417185,792,792,792,792,0
|
|
20240318,152700,131417185,792,792,792,792,0
|
|
20240318,152600,131417185,792,792,792,792,0
|
|
20240318,152500,131417185,792,792,792,792,0
|
|
20240318,152400,131417185,792,792,792,792,0
|
|
20240318,152300,131417185,792,792,792,792,0
|
|
20240318,152200,131417185,792,792,792,792,0
|
|
20240318,152100,131417185,792,792,792,792,0
|
|
20240318,152000,131417185,792,792,792,792,0
|
|
20240318,151900,131417185,792,792,792,792,101
|
|
20240318,151800,131337193,792,791,792,791,811
|
|
20240318,151700,130695542,789,789,789,789,0
|
|
20240318,151600,130695542,789,790,790,789,12500
|
|
20240318,151500,120832929,790,790,790,790,1
|
|
20240318,151400,120832139,790,790,790,790,500
|
|
20240318,151300,120437139,790,790,790,790,0
|
|
20240318,151200,120437139,790,790,791,790,2001
|
|
20240318,151100,118856348,791,791,791,791,0
|
|
20240318,151000,118856348,791,790,791,790,2002
|
|
20240318,150900,117274767,790,790,790,790,10
|
|
20240318,150800,117266867,791,791,791,791,0
|
|
20240318,150700,117266867,791,791,791,791,0
|
|
20240318,150600,117266867,791,791,791,791,200
|
|
20240318,150500,117108667,790,790,790,790,0
|
|
20240318,150400,117108667,790,790,790,790,3000
|
|
20240318,150300,114738667,790,790,790,790,0
|
|
20240318,150200,114738667,790,790,790,790,1
|
|
20240318,150100,114737877,790,791,791,790,201
|
|
20240318,150000,114579086,791,791,791,791,2
|
|
20240318,145900,114577504,790,790,790,790,265
|
|
20240318,145800,114368154,790,790,790,790,2
|
|
20240318,145700,114366574,791,791,791,791,1
|
|
20240318,145600,114365783,790,790,790,790,3
|
|
20240318,145500,114363413,790,790,790,790,2
|
|
20240318,145400,114361833,790,790,790,790,3
|
|
20240318,145300,114359463,790,790,790,790,2
|
|
20240318,145200,114357883,790,790,790,790,3
|
|
20240318,145100,114355513,790,790,790,790,2
|
|
20240318,145000,114353933,790,790,790,790,2
|
|
20240318,144900,114352353,790,790,790,790,4102
|
|
20240318,144800,111111773,790,790,790,790,0
|
|
20240318,144700,111111773,790,790,790,790,5
|
|
20240318,144600,111107823,790,791,791,790,303
|
|
20240318,144500,110868353,790,790,790,790,2
|
|
20240318,144400,110866773,790,790,790,790,2
|
|
20240318,144300,110865193,790,790,790,790,3
|
|
20240318,144200,110862823,790,790,790,790,3
|
|
20240318,144100,110860453,790,790,790,790,2
|
|
20240318,144000,110858873,790,790,790,790,2
|
|
20240318,143900,110857293,791,792,792,791,753
|
|
20240318,143800,110261653,791,791,791,791,3
|
|
20240318,143700,110259280,792,792,792,792,60
|
|
20240318,143600,110211760,792,793,793,792,267
|
|
20240318,143500,110000170,792,792,792,792,2
|
|
20240318,143400,109998586,792,792,793,792,4
|
|
20240318,143300,109995417,792,792,792,792,2
|
|
20240318,143200,109993833,792,792,792,792,19
|
|
20240318,143100,109978785,791,791,791,791,52
|
|
20240318,143000,109937653,791,791,791,791,2
|
|
20240318,142900,109936071,790,790,790,790,545
|
|
20240318,142800,109505521,790,790,790,790,2
|
|
20240318,142700,109503941,790,790,790,790,52
|
|
20240318,142600,109462861,791,791,791,791,2168
|
|
20240318,142500,107747973,791,792,792,791,103
|
|
20240318,142400,107666400,791,791,791,791,2
|
|
20240318,142300,107664818,791,791,791,791,3
|
|
20240318,142200,107662445,791,791,791,791,3
|
|
20240318,142100,107660072,791,791,791,791,2
|
|
20240318,142000,107658490,791,791,791,791,31
|
|
20240318,141900,107633969,791,791,791,791,3
|
|
20240318,141800,107631596,791,791,791,791,2
|
|
20240318,141700,107630014,791,791,791,791,3
|
|
20240318,141600,107627641,791,791,791,791,102
|
|
20240318,141500,107546959,791,791,791,791,50
|
|
20240318,141400,107507409,791,792,792,791,3339
|
|
20240318,141300,104864323,792,792,792,792,8
|
|
20240318,141200,104857987,792,792,792,792,2
|
|
20240318,141100,104856403,792,793,793,792,5
|
|
20240318,141000,104852440,792,793,793,792,773
|
|
20240318,140900,104239454,793,793,793,793,2
|
|
20240318,140800,104237868,793,793,794,793,19
|
|
20240318,140700,104222799,793,793,793,793,35
|
|
20240318,140600,104195044,793,793,793,793,48
|
|
20240318,140500,104156980,793,793,793,793,99
|
|
20240318,140400,104078473,793,793,793,793,2
|
|
20240318,140300,104076887,793,793,793,793,0
|
|
20240318,140200,104076887,793,793,793,793,0
|
|
20240318,140100,104076887,793,793,793,793,0
|
|
20240318,140000,104076887,793,795,795,793,104
|
|
20240318,135900,103994411,795,795,795,795,0
|
|
20240318,135800,103994411,795,795,795,795,1
|
|
20240318,135700,103993616,795,795,795,795,0
|
|
20240318,135600,103993616,795,795,795,795,0
|
|
20240318,135500,103993616,795,795,795,795,0
|
|
20240318,135400,103993616,795,795,795,795,0
|
|
20240318,135300,103993616,795,795,795,795,500
|
|
20240318,135200,103596116,795,795,795,795,0
|
|
20240318,135100,103596116,795,795,795,795,0
|
|
20240318,135000,103596116,795,795,795,795,0
|
|
20240318,134900,103596116,795,795,795,795,0
|
|
20240318,134800,103596116,795,795,795,795,0
|
|
20240318,134700,103596116,795,795,795,795,0
|
|
20240318,134600,103596116,795,795,795,795,0
|
|
20240318,134500,103596116,795,795,795,795,0
|
|
20240318,134400,103596116,795,795,795,795,0
|
|
20240318,134300,103596116,795,795,795,795,0
|
|
20240318,134200,103596116,795,795,795,795,0
|
|
20240318,134100,103596116,795,795,795,795,0
|
|
20240318,134000,103596116,795,795,795,795,0
|
|
20240318,133900,103596116,795,795,795,795,0
|
|
20240318,133800,103596116,795,795,795,795,0
|
|
20240318,133700,103596116,795,795,795,795,0
|
|
20240318,133600,103596116,795,795,795,795,120
|
|
20240318,133500,103500716,793,793,793,793,2
|
|
20240318,133400,103499130,793,793,793,793,2
|
|
20240318,133300,103497544,793,793,793,793,0
|
|
20240318,133200,103497544,793,793,793,793,0
|
|
20240318,133100,103497544,793,793,793,793,0
|
|
20240318,133000,103497544,793,793,793,793,13
|
|
20240318,132900,103487235,793,793,793,793,32
|
|
20240318,132800,103461859,793,793,793,793,0
|
|
20240318,132700,103461859,793,793,793,793,59
|
|
20240318,132600,103415072,793,793,793,793,1
|
|
20240318,132500,103414279,792,792,792,792,0
|
|
20240318,132400,103414279,792,793,793,792,191
|
|
20240318,132300,103262817,793,793,793,793,0
|
|
20240318,132200,103262817,793,793,793,793,0
|
|
20240318,132100,103262817,793,793,793,793,0
|
|
20240318,132000,103262817,793,793,793,793,0
|
|
20240318,131900,103262817,793,793,793,793,297
|
|
20240318,131800,103027296,795,795,795,795,0
|
|
20240318,131700,103027296,795,795,795,795,0
|
|
20240318,131600,103027296,795,795,795,795,0
|
|
20240318,131500,103027296,795,795,795,795,1
|
|
20240318,131400,103026501,795,795,795,795,0
|
|
20240318,131300,103026501,795,795,795,795,33
|
|
20240318,131200,103000266,795,795,795,795,0
|
|
20240318,131100,103000266,795,795,795,795,4
|
|
20240318,131000,102997086,795,795,795,795,0
|
|
20240318,130900,102997086,795,795,795,795,0
|
|
20240318,130800,102997086,795,795,795,795,11
|
|
20240318,130700,102988341,795,795,795,795,1
|
|
20240318,130600,102987546,795,795,795,795,0
|
|
20240318,130500,102987546,795,795,795,795,0
|
|
20240318,130400,102987546,795,795,795,795,0
|
|
20240318,130300,102987546,795,795,795,795,22
|
|
20240318,130200,102970056,795,795,795,795,0
|
|
20240318,130100,102970056,795,795,795,795,0
|
|
20240318,130000,102970056,795,795,795,795,1
|
|
20240318,125900,102969261,793,793,793,793,0
|
|
20240318,125800,102969261,793,793,793,793,0
|
|
20240318,125700,102969261,793,793,793,793,169
|
|
20240318,125600,102835244,793,793,793,793,10
|
|
20240318,125500,102827314,795,795,795,795,0
|
|
20240318,125400,102827314,795,795,795,795,0
|
|
20240318,125300,102827314,795,795,795,795,1
|
|
20240318,125200,102826519,792,792,792,792,4
|
|
20240318,125100,102823351,795,795,795,795,0
|
|
20240318,125000,102823351,795,795,795,795,0
|
|
20240318,124900,102823351,795,795,795,795,0
|
|
20240318,124800,102823351,795,795,795,795,0
|
|
20240318,124700,102823351,795,795,795,795,0
|
|
20240318,124600,102823351,795,795,795,795,2
|
|
20240318,124500,102821761,792,792,792,792,0
|
|
20240318,124400,102821761,792,792,792,792,0
|
|
20240318,124300,102821761,792,792,792,792,0
|
|
20240318,124200,102821761,792,792,792,792,0
|
|
20240318,124100,102821761,792,792,792,792,0
|
|
20240318,124000,102821761,792,794,794,792,14
|
|
20240318,123900,102810669,792,792,792,792,0
|
|
20240318,123800,102810669,792,792,792,792,0
|
|
20240318,123700,102810669,792,792,792,792,0
|
|
20240318,123600,102810669,792,792,792,792,0
|
|
20240318,123500,102810669,792,792,792,792,0
|
|
20240318,123400,102810669,792,792,792,792,0
|
|
20240318,123300,102810669,792,792,792,792,0
|
|
20240318,123200,102810669,792,792,792,792,0
|
|
20240318,123100,102810669,792,792,792,792,0
|
|
20240318,123000,102810669,792,792,792,792,0
|
|
20240318,122900,102810669,792,792,792,792,0
|
|
20240318,122800,102810669,792,792,792,792,0
|
|
20240318,122700,102810669,792,795,795,792,1025
|
|
20240318,122600,101995869,795,795,795,795,0
|
|
20240318,122500,101995869,795,795,795,795,0
|
|
20240318,122400,101995869,795,795,795,795,0
|
|
20240318,122300,101995869,795,795,795,795,0
|
|
20240318,122200,101995869,795,795,795,795,0
|
|
20240318,122100,101995869,795,795,795,795,0
|
|
20240318,122000,101995869,795,795,795,795,2
|
|
20240318,121900,101994279,792,792,792,792,0
|
|
20240318,121800,101994279,792,792,792,792,210
|
|
20240318,121700,101827959,792,792,792,792,0
|
|
20240318,121600,101827959,792,792,792,792,0
|
|
20240318,121500,101827959,792,792,792,792,10
|
|
20240318,121400,101820039,794,794,794,794,0
|
|
20240318,121300,101820039,794,794,794,794,4
|
|
20240318,121200,101816863,794,794,794,794,0
|
|
20240318,121100,101816863,794,794,794,794,150
|
|
20240318,121000,101697763,792,792,792,792,0
|
|
20240318,120900,101697763,792,792,792,792,0
|
|
20240318,120800,101697763,792,792,792,792,0
|
|
20240318,120700,101697763,792,792,792,792,0
|
|
20240318,120600,101697763,792,792,792,792,0
|
|
20240318,120500,101697763,792,792,792,792,1
|
|
20240318,120400,101696971,794,794,794,794,0
|
|
20240318,120300,101696971,794,794,794,794,0
|
|
20240318,120200,101696971,794,794,794,794,0
|
|
20240318,120100,101696971,794,794,794,794,2
|
|
20240318,120000,101695383,794,794,794,794,0
|
|
20240318,115900,101695383,794,794,794,794,1
|
|
20240318,115800,101694589,794,794,794,794,0
|
|
20240318,115700,101694589,794,794,794,794,0
|
|
20240318,115600,101694589,794,794,794,794,0
|
|
20240318,115500,101694589,794,794,794,794,188
|
|
20240318,115400,101545317,796,796,796,796,0
|
|
20240318,115300,101545317,796,796,796,796,0
|
|
20240318,115200,101545317,796,796,796,796,0
|
|
20240318,115100,101545317,796,796,796,796,1
|
|
20240318,115000,101544521,796,796,796,796,10
|
|
20240318,114900,101536561,791,791,791,791,0
|
|
20240318,114800,101536561,791,791,791,791,0
|
|
20240318,114700,101536561,791,791,791,791,0
|
|
20240318,114600,101536561,791,791,791,791,1
|
|
20240318,114500,101535770,791,791,791,791,0
|
|
20240318,114400,101535770,791,795,795,791,501
|
|
20240318,114300,101137479,795,791,796,791,3002
|
|
20240318,114200,98762888,797,797,797,797,1
|
|
20240318,114100,98762091,791,791,791,791,0
|
|
20240318,114000,98762091,791,791,791,791,0
|
|
20240318,113900,98762091,791,791,791,791,0
|
|
20240318,113800,98762091,791,791,791,791,1
|
|
20240318,113700,98761300,791,791,791,791,0
|
|
20240318,113600,98761300,791,791,791,791,3146
|
|
20240318,113500,96272814,790,791,791,790,1855
|
|
20240318,113400,94805510,791,791,791,791,0
|
|
20240318,113300,94805510,791,791,791,791,1
|
|
20240318,113200,94804719,797,797,797,797,0
|
|
20240318,113100,94804719,797,797,797,797,1
|
|
20240318,113000,94803922,791,795,795,791,7635
|
|
20240318,112900,88754141,795,795,795,795,2
|
|
20240318,112800,88752551,797,797,797,797,0
|
|
20240318,112700,88752551,797,797,797,797,0
|
|
20240318,112600,88752551,797,797,797,797,40
|
|
20240318,112500,88720671,797,797,797,797,0
|
|
20240318,112400,88720671,797,797,797,797,50
|
|
20240318,112300,88680821,795,795,795,795,0
|
|
20240318,112200,88680821,795,795,795,795,0
|
|
20240318,112100,88680821,795,795,795,795,0
|
|
20240318,112000,88680821,795,795,795,795,66
|
|
20240318,111900,88628351,795,795,795,795,0
|
|
20240318,111800,88628351,795,795,795,795,0
|
|
20240318,111700,88628351,795,795,795,795,65
|
|
20240318,111600,88576676,795,795,795,795,81
|
|
20240318,111500,88512281,795,795,795,795,82
|
|
20240318,111400,88447091,795,795,795,795,390
|
|
20240318,111300,88137041,797,797,797,797,0
|
|
20240318,111200,88137041,797,797,797,797,0
|
|
20240318,111100,88137041,797,797,797,797,0
|
|
20240318,111000,88137041,797,797,797,797,1
|
|
20240318,110900,88136244,795,795,795,795,39
|
|
20240318,110800,88105239,795,795,795,795,0
|
|
20240318,110700,88105239,795,795,795,795,0
|
|
20240318,110600,88105239,795,795,795,795,0
|
|
20240318,110500,88105239,795,795,795,795,0
|
|
20240318,110400,88105239,795,795,795,795,220
|
|
20240318,110300,87930339,795,795,795,795,0
|
|
20240318,110200,87930339,795,795,795,795,0
|
|
20240318,110100,87930339,795,795,795,795,1
|
|
20240318,110000,87929544,797,797,797,797,0
|
|
20240318,105900,87929544,797,797,797,797,0
|
|
20240318,105800,87929544,797,797,797,797,0
|
|
20240318,105700,87929544,797,797,797,797,0
|
|
20240318,105600,87929544,797,797,797,797,0
|
|
20240318,105500,87929544,797,797,797,797,0
|
|
20240318,105400,87929544,797,795,797,795,501
|
|
20240318,105300,87531247,795,795,795,795,0
|
|
20240318,105200,87531247,795,795,795,795,17
|
|
20240318,105100,87517732,795,795,795,795,0
|
|
20240318,105000,87517732,795,795,795,795,0
|
|
20240318,104900,87517732,795,795,795,795,0
|
|
20240318,104800,87517732,795,795,795,795,0
|
|
20240318,104700,87517732,795,795,795,795,0
|
|
20240318,104600,87517732,795,795,795,795,0
|
|
20240318,104500,87517732,795,795,795,795,0
|
|
20240318,104400,87517732,795,795,795,795,4000
|
|
20240318,104300,84337732,795,795,795,795,0
|
|
20240318,104200,84337732,795,795,795,795,0
|
|
20240318,104100,84337732,795,795,795,795,0
|
|
20240318,104000,84337732,795,795,795,795,1
|
|
20240318,103900,84336937,798,798,798,798,0
|
|
20240318,103800,84336937,798,798,798,798,0
|
|
20240318,103700,84336937,798,798,798,798,0
|
|
20240318,103600,84336937,798,798,798,798,1
|
|
20240318,103500,84336139,798,798,798,798,0
|
|
20240318,103400,84336139,798,798,798,798,0
|
|
20240318,103300,84336139,798,798,798,798,0
|
|
20240318,103200,84336139,798,796,798,795,469
|
|
20240318,103100,83963119,796,796,796,796,508
|
|
20240318,103000,83558751,796,796,796,796,0
|
|
20240318,102900,83558751,796,796,796,796,0
|
|
20240318,102800,83558751,796,796,796,796,82
|
|
20240318,102700,83493479,796,798,798,796,340
|
|
20240318,102600,83222199,798,798,798,798,0
|
|
20240318,102500,83222199,798,798,798,798,0
|
|
20240318,102400,83222199,798,798,798,798,0
|
|
20240318,102300,83222199,798,798,798,798,0
|
|
20240318,102200,83222199,798,798,798,798,0
|
|
20240318,102100,83222199,798,798,798,798,0
|
|
20240318,102000,83222199,798,798,798,798,62
|
|
20240318,101900,83172723,798,798,798,798,0
|
|
20240318,101800,83172723,798,798,798,798,0
|
|
20240318,101700,83172723,798,798,798,798,3
|
|
20240318,101600,83170329,798,798,798,798,78
|
|
20240318,101500,83108085,798,798,798,798,3
|
|
20240318,101400,83105691,798,798,798,798,0
|
|
20240318,101300,83105691,798,798,798,798,0
|
|
20240318,101200,83105691,798,798,798,798,5
|
|
20240318,101100,83101701,798,798,798,798,0
|
|
20240318,101000,83101701,798,798,798,798,0
|
|
20240318,100900,83101701,798,798,798,798,0
|
|
20240318,100800,83101701,798,798,798,798,0
|
|
20240318,100700,83101701,798,798,798,798,0
|
|
20240318,100600,83101701,798,798,798,798,0
|
|
20240318,100500,83101701,798,798,798,798,0
|
|
20240318,100400,83101701,798,798,798,798,2
|
|
20240318,100300,83100105,798,798,798,798,2
|
|
20240318,100200,83098509,795,798,798,795,370
|
|
20240318,100100,82803279,798,797,798,797,7641
|
|
20240318,100000,76706862,797,797,797,797,35
|
|
20240318,095900,76678967,797,797,797,797,0
|
|
20240318,095800,76678967,797,797,797,797,1
|
|
20240318,095700,76678170,797,797,797,797,10
|
|
20240318,095600,76670200,797,797,797,797,3
|
|
20240318,095500,76667809,797,797,797,797,5
|
|
20240318,095400,76663824,797,797,797,797,5
|
|
20240318,095300,76659839,795,795,795,795,8963
|
|
20240318,095200,69534254,794,795,795,794,10591
|
|
20240318,095100,61114463,795,795,795,795,291
|
|
20240318,095000,60883118,795,795,795,795,0
|
|
20240318,094900,60883118,795,795,795,795,557
|
|
20240318,094800,60440303,795,795,795,795,43
|
|
20240318,094700,60406118,795,795,795,794,4154
|
|
20240318,094600,57104662,797,797,797,797,39
|
|
20240318,094500,57073579,794,797,797,794,6
|
|
20240318,094400,57068803,797,797,797,797,1
|
|
20240318,094300,57068006,797,795,797,795,1130
|
|
20240318,094200,56167935,793,793,793,793,207
|
|
20240318,094100,56003784,795,795,795,795,3
|
|
20240318,094000,56001399,794,794,794,794,57
|
|
20240318,093900,55956141,794,794,794,794,2
|
|
20240318,093800,55954553,794,794,794,794,16
|
|
20240318,093700,55941849,794,794,794,794,190
|
|
20240318,093600,55790989,794,794,794,794,3
|
|
20240318,093500,55788607,794,794,794,794,1
|
|
20240318,093400,55787813,794,794,794,794,0
|
|
20240318,093300,55787813,794,794,794,794,0
|
|
20240318,093200,55787813,794,794,794,794,201
|
|
20240318,093100,55628219,792,792,792,792,0
|
|
20240318,093000,55628219,792,792,792,792,1
|
|
20240318,092900,55627427,792,792,792,792,0
|
|
20240318,092800,55627427,792,792,792,792,0
|
|
20240318,092700,55627427,792,792,792,792,1
|
|
20240318,092600,55626635,792,792,792,792,0
|
|
20240318,092500,55626635,792,792,792,792,1
|
|
20240318,092400,55625843,794,794,794,794,1000
|
|
20240318,092300,54831843,794,794,794,794,1
|
|
20240318,092200,54831049,794,794,794,794,0
|
|
20240318,092100,54831049,794,794,794,794,0
|
|
20240318,092000,54831049,794,794,794,794,0
|
|
20240318,091900,54831049,794,794,794,794,508
|
|
20240318,091800,54427697,794,795,795,794,7009
|
|
20240318,091700,48855543,795,795,795,795,1
|
|
20240318,091600,48854748,795,794,795,794,1091
|
|
20240318,091500,47987414,795,795,795,795,0
|
|
20240318,091400,47987414,795,791,795,791,11
|
|
20240318,091300,47978675,791,790,791,790,34579
|
|
20240318,091200,20626690,790,790,790,790,13
|
|
20240318,091100,20616420,789,791,791,789,3
|
|
20240318,091000,20614051,791,790,791,788,5679
|
|
20240318,090900,16135793,791,790,791,790,3
|
|
20240318,090800,16133421,790,791,791,790,3019
|
|
20240318,090700,13748392,791,791,791,791,590
|
|
20240318,090600,13281702,791,790,791,790,114
|
|
20240318,090500,13191532,790,791,791,790,4943
|
|
20240318,090400,9284619,791,795,795,791,3205
|
|
20240318,090300,6749424,791,791,791,791,0
|
|
20240318,090200,6749424,791,791,791,791,0
|
|
20240318,090100,6749424,791,791,791,791,1
|
|
20240318,090000,6748633,791,795,795,791,8513
|