613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191000,2521356847,847,847,847,847,30334
|
|
20240315,190900,2521356847,847,847,847,847,0
|
|
20240315,190800,2521356847,847,847,847,847,0
|
|
20240315,190700,2521356847,847,847,847,847,0
|
|
20240315,190600,2521356847,847,847,847,847,0
|
|
20240315,190500,2521356847,847,847,847,847,0
|
|
20240315,190400,2521356847,847,847,847,847,0
|
|
20240315,190300,2521356847,847,847,847,847,0
|
|
20240315,190200,2521356847,847,847,847,847,0
|
|
20240315,190100,2521356847,847,847,847,847,0
|
|
20240315,190000,2521356847,847,847,847,847,0
|
|
20240315,185900,2521356847,847,847,847,847,0
|
|
20240315,185800,2521356847,847,847,847,847,0
|
|
20240315,185700,2521356847,847,847,847,847,0
|
|
20240315,185600,2521356847,847,847,847,847,0
|
|
20240315,185500,2521356847,847,847,847,847,0
|
|
20240315,185400,2521356847,847,847,847,847,0
|
|
20240315,185300,2521356847,847,847,847,847,0
|
|
20240315,185200,2521356847,847,847,847,847,0
|
|
20240315,185100,2521356847,847,847,847,847,0
|
|
20240315,185000,2521356847,847,847,847,847,0
|
|
20240315,184900,2521356847,847,847,847,847,0
|
|
20240315,184800,2521356847,847,847,847,847,0
|
|
20240315,184700,2521356847,847,847,847,847,0
|
|
20240315,184600,2521356847,847,847,847,847,0
|
|
20240315,184500,2521356847,847,847,847,847,0
|
|
20240315,184400,2521356847,847,847,847,847,0
|
|
20240315,184300,2521356847,847,847,847,847,0
|
|
20240315,184200,2521356847,847,847,847,847,0
|
|
20240315,184100,2521356847,847,847,847,847,0
|
|
20240315,184000,2521356847,847,847,847,847,30334
|
|
20240315,183900,2521356847,847,847,847,847,0
|
|
20240315,183800,2521356847,847,847,847,847,0
|
|
20240315,183700,2521356847,847,847,847,847,0
|
|
20240315,183600,2521356847,847,847,847,847,0
|
|
20240315,183500,2521356847,847,847,847,847,0
|
|
20240315,183400,2521356847,847,847,847,847,0
|
|
20240315,183300,2521356847,847,847,847,847,0
|
|
20240315,183200,2521356847,847,847,847,847,0
|
|
20240315,183100,2521356847,847,847,847,847,0
|
|
20240315,183000,2521356847,847,847,847,847,0
|
|
20240315,182900,2521356847,847,847,847,847,0
|
|
20240315,182800,2521356847,847,847,847,847,0
|
|
20240315,182700,2521356847,847,847,847,847,0
|
|
20240315,182600,2521356847,847,847,847,847,0
|
|
20240315,182500,2521356847,847,847,847,847,0
|
|
20240315,182400,2521356847,847,847,847,847,0
|
|
20240315,182300,2521356847,847,847,847,847,0
|
|
20240315,182200,2521356847,847,847,847,847,0
|
|
20240315,182100,2521356847,847,847,847,847,0
|
|
20240315,182000,2521356847,847,847,847,847,0
|
|
20240315,181900,2521356847,847,847,847,847,0
|
|
20240315,181800,2521356847,847,847,847,847,0
|
|
20240315,181700,2521356847,847,847,847,847,0
|
|
20240315,181600,2521356847,847,847,847,847,0
|
|
20240315,181500,2521356847,847,847,847,847,0
|
|
20240315,181400,2521356847,847,847,847,847,0
|
|
20240315,181300,2521356847,847,847,847,847,0
|
|
20240315,181200,2521356847,847,847,847,847,0
|
|
20240315,181100,2521356847,847,847,847,847,0
|
|
20240315,181000,2521356847,847,847,847,847,30334
|
|
20240315,180900,2521356847,847,847,847,847,0
|
|
20240315,180800,2521356847,847,847,847,847,0
|
|
20240315,180700,2521356847,847,847,847,847,0
|
|
20240315,180600,2521356847,847,847,847,847,0
|
|
20240315,180500,2521356847,847,847,847,847,0
|
|
20240315,180400,2521356847,847,847,847,847,0
|
|
20240315,180300,2521356847,847,847,847,847,0
|
|
20240315,180200,2521356847,847,847,847,847,0
|
|
20240315,180100,2521356847,847,847,847,847,0
|
|
20240315,180000,2521356847,847,847,847,847,0
|
|
20240315,175900,2521356847,847,847,847,847,0
|
|
20240315,175800,2521356847,847,847,847,847,0
|
|
20240315,175700,2521356847,847,847,847,847,0
|
|
20240315,175600,2521356847,847,847,847,847,0
|
|
20240315,175500,2521356847,847,847,847,847,0
|
|
20240315,175400,2521356847,847,847,847,847,0
|
|
20240315,175300,2521356847,847,847,847,847,0
|
|
20240315,175200,2521356847,847,847,847,847,0
|
|
20240315,175100,2521356847,847,847,847,847,0
|
|
20240315,175000,2521356847,847,847,847,847,0
|
|
20240315,174900,2521356847,847,847,847,847,0
|
|
20240315,174800,2521356847,847,847,847,847,0
|
|
20240315,174700,2521356847,847,847,847,847,0
|
|
20240315,174600,2521356847,847,847,847,847,0
|
|
20240315,174500,2521356847,847,847,847,847,0
|
|
20240315,174400,2521356847,847,847,847,847,0
|
|
20240315,174300,2521356847,847,847,847,847,0
|
|
20240315,174200,2521356847,847,847,847,847,0
|
|
20240315,174100,2521356847,847,847,847,847,0
|
|
20240315,174000,2521356847,847,847,847,847,30334
|
|
20240315,173900,2521356847,847,847,847,847,0
|
|
20240315,173800,2521356847,847,847,847,847,0
|
|
20240315,173700,2521356847,847,847,847,847,0
|
|
20240315,173600,2521356847,847,847,847,847,0
|
|
20240315,173500,2521356847,847,847,847,847,0
|
|
20240315,173400,2521356847,847,847,847,847,0
|
|
20240315,173300,2521356847,847,847,847,847,0
|
|
20240315,173200,2521356847,847,847,847,847,0
|
|
20240315,173100,2521356847,847,847,847,847,0
|
|
20240315,173000,2521356847,847,847,847,847,0
|
|
20240315,172900,2521356847,847,847,847,847,0
|
|
20240315,172800,2521356847,847,847,847,847,0
|
|
20240315,172700,2521356847,847,847,847,847,0
|
|
20240315,172600,2521356847,847,847,847,847,0
|
|
20240315,172500,2521356847,847,847,847,847,0
|
|
20240315,172400,2521356847,847,847,847,847,0
|
|
20240315,172300,2521356847,847,847,847,847,0
|
|
20240315,172200,2521356847,847,847,847,847,0
|
|
20240315,172100,2521356847,847,847,847,847,0
|
|
20240315,172000,2521356847,847,847,847,847,0
|
|
20240315,171900,2521356847,847,847,847,847,0
|
|
20240315,171800,2521356847,847,847,847,847,0
|
|
20240315,171700,2521356847,847,847,847,847,0
|
|
20240315,171600,2521356847,847,847,847,847,0
|
|
20240315,171500,2521356847,847,847,847,847,0
|
|
20240315,171400,2521356847,847,847,847,847,0
|
|
20240315,171300,2521356847,847,847,847,847,0
|
|
20240315,171200,2521356847,847,847,847,847,0
|
|
20240315,171100,2521356847,847,847,847,847,0
|
|
20240315,171000,2521356847,847,847,847,847,30334
|
|
20240315,170900,2521356847,847,847,847,847,0
|
|
20240315,170800,2521356847,847,847,847,847,0
|
|
20240315,170700,2521356847,847,847,847,847,0
|
|
20240315,170600,2521356847,847,847,847,847,0
|
|
20240315,170500,2521356847,847,847,847,847,0
|
|
20240315,170400,2521356847,847,847,847,847,0
|
|
20240315,170300,2521356847,847,847,847,847,0
|
|
20240315,170200,2521356847,847,847,847,847,0
|
|
20240315,170100,2521356847,847,847,847,847,0
|
|
20240315,170000,2521356847,847,847,847,847,0
|
|
20240315,165900,2521356847,847,847,847,847,0
|
|
20240315,165800,2521356847,847,847,847,847,0
|
|
20240315,165700,2521356847,847,847,847,847,0
|
|
20240315,165600,2521356847,847,847,847,847,0
|
|
20240315,165500,2521356847,847,847,847,847,0
|
|
20240315,165400,2521356847,847,847,847,847,0
|
|
20240315,165300,2521356847,847,847,847,847,0
|
|
20240315,165200,2521356847,847,847,847,847,0
|
|
20240315,165100,2521356847,847,847,847,847,0
|
|
20240315,165000,2521356847,847,847,847,847,0
|
|
20240315,164900,2521356847,847,847,847,847,0
|
|
20240315,164800,2521356847,847,847,847,847,0
|
|
20240315,164700,2521356847,847,847,847,847,0
|
|
20240315,164600,2521356847,847,847,847,847,0
|
|
20240315,164500,2521356847,847,847,847,847,0
|
|
20240315,164400,2521356847,847,847,847,847,0
|
|
20240315,164300,2521356847,847,847,847,847,0
|
|
20240315,164200,2521356847,847,847,847,847,0
|
|
20240315,164100,2521356847,847,847,847,847,0
|
|
20240315,164000,2521356847,847,847,847,847,30334
|
|
20240315,163900,2521356847,847,847,847,847,0
|
|
20240315,163800,2521356847,847,847,847,847,0
|
|
20240315,163700,2521356847,847,847,847,847,0
|
|
20240315,163600,2521356847,847,847,847,847,0
|
|
20240315,163500,2521356847,847,847,847,847,0
|
|
20240315,163400,2521356847,847,847,847,847,0
|
|
20240315,163300,2521356847,847,847,847,847,0
|
|
20240315,163200,2521356847,847,847,847,847,0
|
|
20240315,163100,2521356847,847,847,847,847,0
|
|
20240315,163000,2521356847,847,847,847,847,0
|
|
20240315,162900,2521356847,847,847,847,847,0
|
|
20240315,162800,2521356847,847,847,847,847,0
|
|
20240315,162700,2521356847,847,847,847,847,0
|
|
20240315,162600,2521356847,847,847,847,847,0
|
|
20240315,162500,2521356847,847,847,847,847,0
|
|
20240315,162400,2521356847,847,847,847,847,0
|
|
20240315,162300,2521356847,847,847,847,847,0
|
|
20240315,162200,2521356847,847,847,847,847,0
|
|
20240315,162100,2521356847,847,847,847,847,0
|
|
20240315,162000,2521356847,847,847,847,847,0
|
|
20240315,161900,2521356847,847,847,847,847,0
|
|
20240315,161800,2521356847,847,847,847,847,0
|
|
20240315,161700,2521356847,847,847,847,847,0
|
|
20240315,161600,2521356847,847,847,847,847,0
|
|
20240315,161500,2521356847,847,847,847,847,0
|
|
20240315,161400,2521356847,847,847,847,847,0
|
|
20240315,161300,2521356847,847,847,847,847,0
|
|
20240315,161200,2521356847,847,847,847,847,0
|
|
20240315,161100,2521356847,847,847,847,847,0
|
|
20240315,161000,2521356847,847,847,847,847,30334
|
|
20240315,160900,2521356847,847,847,847,847,0
|
|
20240315,160800,2521356847,847,847,847,847,0
|
|
20240315,160700,2521356847,847,847,847,847,0
|
|
20240315,160600,2521356847,847,847,847,847,0
|
|
20240315,160500,2521356847,847,847,847,847,0
|
|
20240315,160400,2521356847,847,847,847,847,0
|
|
20240315,160300,2521356847,847,847,847,847,0
|
|
20240315,160200,2521356847,847,847,847,847,0
|
|
20240315,160100,2521356847,847,847,847,847,0
|
|
20240315,160000,2521356847,847,847,847,847,0
|
|
20240315,155900,2521356847,847,847,847,847,0
|
|
20240315,155800,2521356847,847,847,847,847,0
|
|
20240315,155700,2521356847,847,847,847,847,0
|
|
20240315,155600,2521356847,847,847,847,847,0
|
|
20240315,155500,2521356847,847,847,847,847,0
|
|
20240315,155400,2521356847,847,847,847,847,0
|
|
20240315,155300,2521356847,847,847,847,847,0
|
|
20240315,155200,2521356847,847,847,847,847,0
|
|
20240315,155100,2521356847,847,847,847,847,0
|
|
20240315,155000,2521356847,847,847,847,847,0
|
|
20240315,154900,2521356847,847,847,847,847,0
|
|
20240315,154800,2521356847,847,847,847,847,0
|
|
20240315,154700,2521356847,847,847,847,847,0
|
|
20240315,154600,2521356847,847,847,847,847,0
|
|
20240315,154500,2521356847,847,847,847,847,0
|
|
20240315,154400,2521356847,847,847,847,847,0
|
|
20240315,154300,2521356847,847,847,847,847,0
|
|
20240315,154200,2521356847,847,847,847,847,0
|
|
20240315,154100,2521356847,847,847,847,847,0
|
|
20240315,154000,2521356847,847,847,847,847,30334
|
|
20240315,153900,2521356847,847,847,847,847,0
|
|
20240315,153800,2521356847,847,847,847,847,0
|
|
20240315,153700,2521356847,847,847,847,847,0
|
|
20240315,153600,2521356847,847,847,847,847,0
|
|
20240315,153500,2521356847,847,847,847,847,0
|
|
20240315,153400,2521356847,847,847,847,847,0
|
|
20240315,153300,2521356847,847,847,847,847,0
|
|
20240315,153200,2521356847,847,847,847,847,0
|
|
20240315,153100,2521356847,847,847,847,847,0
|
|
20240315,153000,2521356847,847,847,847,847,30334
|
|
20240315,152900,2495663949,848,848,848,848,0
|
|
20240315,152800,2495663949,848,848,848,848,0
|
|
20240315,152700,2495663949,848,848,848,848,0
|
|
20240315,152600,2495663949,848,848,848,848,0
|
|
20240315,152500,2495663949,848,848,848,848,0
|
|
20240315,152400,2495663949,848,848,848,848,0
|
|
20240315,152300,2495663949,848,848,848,848,0
|
|
20240315,152200,2495663949,848,848,848,848,0
|
|
20240315,152100,2495663949,848,848,848,848,0
|
|
20240315,152000,2495663949,848,848,848,848,0
|
|
20240315,151900,2495663949,848,849,849,846,3003
|
|
20240315,151800,2493119664,849,848,849,847,12978
|
|
20240315,151700,2482119710,848,847,848,847,12968
|
|
20240315,151600,2471133774,845,846,847,845,14037
|
|
20240315,151500,2459268605,846,847,847,846,11915
|
|
20240315,151400,2449180474,847,847,847,845,2367
|
|
20240315,151300,2447179083,848,846,848,845,65589
|
|
20240315,151200,2391694073,846,848,848,846,7054
|
|
20240315,151100,2385719435,848,848,849,847,15290
|
|
20240315,151000,2372765449,849,849,849,847,2046
|
|
20240315,150900,2371031091,847,848,849,847,5189
|
|
20240315,150800,2366631688,849,849,849,848,5045
|
|
20240315,150700,2362350536,848,849,849,848,4371
|
|
20240315,150600,2358643427,848,847,848,847,16962
|
|
20240315,150500,2344274569,848,848,848,848,2643
|
|
20240315,150400,2342033305,849,848,849,848,3150
|
|
20240315,150300,2339362100,848,848,850,848,7402
|
|
20240315,150200,2333084496,849,849,849,849,22372
|
|
20240315,150100,2314090668,850,849,850,849,5227
|
|
20240315,150000,2309652735,850,851,851,849,686
|
|
20240315,145900,2309070206,849,851,851,849,2414
|
|
20240315,145800,2307018197,849,851,851,849,15207
|
|
20240315,145700,2294093095,850,850,851,850,1640
|
|
20240315,145600,2292699027,850,850,851,849,6482
|
|
20240315,145500,2287192290,849,850,851,849,4625
|
|
20240315,145400,2283264940,851,850,851,849,1556
|
|
20240315,145300,2281943139,852,852,852,852,601
|
|
20240315,145200,2281431087,852,852,852,852,0
|
|
20240315,145100,2281431087,852,850,852,849,10578
|
|
20240315,145000,2272436401,849,850,851,849,27974
|
|
20240315,144900,2248673993,851,851,852,851,1794
|
|
20240315,144800,2247147182,851,852,852,851,5567
|
|
20240315,144700,2242409165,852,852,854,852,17579
|
|
20240315,144600,2227424773,852,853,853,851,36254
|
|
20240315,144500,2196517544,853,853,853,853,5966
|
|
20240315,144400,2191428546,852,852,852,852,4995
|
|
20240315,144300,2187172806,852,851,852,850,10475
|
|
20240315,144200,2178251099,850,852,852,850,2074
|
|
20240315,144100,2176487895,850,851,851,850,3940
|
|
20240315,144000,2173137353,851,852,852,850,9529
|
|
20240315,143900,2165030544,851,850,851,850,1221
|
|
20240315,143800,2163991694,850,851,851,850,3206
|
|
20240315,143700,2161263393,852,852,852,852,2002
|
|
20240315,143600,2159557689,852,851,852,850,5021
|
|
20240315,143500,2155289796,852,853,853,851,334
|
|
20240315,143400,2155005559,851,851,853,851,3757
|
|
20240315,143300,2151808226,853,851,853,851,612
|
|
20240315,143200,2151286326,853,854,854,850,39090
|
|
20240315,143100,2118016571,853,854,855,853,1760
|
|
20240315,143000,2116514767,855,855,855,853,4201
|
|
20240315,142900,2112929912,855,855,855,853,8431
|
|
20240315,142800,2105721917,855,853,855,852,4001
|
|
20240315,142700,2102311170,853,854,854,853,4140
|
|
20240315,142600,2098776650,854,854,854,853,4071
|
|
20240315,142500,2095300523,853,854,854,853,165
|
|
20240315,142400,2095159633,854,854,854,854,200
|
|
20240315,142300,2094988833,854,854,854,854,2917
|
|
20240315,142200,2092497715,855,855,855,854,2028
|
|
20240315,142100,2090764125,857,857,857,857,0
|
|
20240315,142000,2090764125,857,857,857,856,6756
|
|
20240315,141900,2084977966,857,856,857,856,5105
|
|
20240315,141800,2080605298,855,854,855,854,1864
|
|
20240315,141700,2079011677,855,855,855,855,5181
|
|
20240315,141600,2074581922,855,854,855,854,2888
|
|
20240315,141500,2072115569,853,851,853,851,7141
|
|
20240315,141400,2066026619,851,851,851,851,17195
|
|
20240315,141300,2051393674,850,851,851,850,17
|
|
20240315,141200,2051379214,851,851,851,851,730
|
|
20240315,141100,2050757984,851,851,851,850,5194
|
|
20240315,141000,2046339445,851,851,851,850,3396
|
|
20240315,140900,2043449453,850,849,850,849,7217
|
|
20240315,140800,2037315503,849,849,849,849,1123
|
|
20240315,140700,2036362076,851,851,851,851,0
|
|
20240315,140600,2036362076,851,851,851,851,1
|
|
20240315,140500,2036361225,851,850,851,850,10276
|
|
20240315,140400,2027624868,850,850,850,850,10
|
|
20240315,140300,2027616368,850,849,850,849,1031
|
|
20240315,140200,2026741005,849,849,849,849,5
|
|
20240315,140100,2026736760,849,849,849,848,1301
|
|
20240315,140000,2025633412,848,849,849,848,300
|
|
20240315,135900,2025378812,848,848,848,848,5
|
|
20240315,135800,2025374572,850,850,850,850,10803
|
|
20240315,135700,2016192022,850,847,850,847,47
|
|
20240315,135600,2016152186,848,849,849,847,8026
|
|
20240315,135500,2009347996,849,848,849,847,19262
|
|
20240315,135400,1993019309,849,848,849,848,5632
|
|
20240315,135300,1988242872,849,850,850,849,1798
|
|
20240315,135200,1986716350,849,850,850,849,3
|
|
20240315,135100,1986713801,850,850,850,850,2019
|
|
20240315,135000,1984997651,850,849,850,848,7955
|
|
20240315,134900,1978241001,849,849,849,849,736
|
|
20240315,134800,1977616137,848,849,849,848,1200
|
|
20240315,134700,1976597338,849,849,850,848,2708
|
|
20240315,134600,1974297533,849,849,850,848,12198
|
|
20240315,134500,1963952449,848,851,851,848,18034
|
|
20240315,134400,1948651147,852,851,852,851,991
|
|
20240315,134300,1947807804,851,850,851,849,1182
|
|
20240315,134200,1946804050,851,851,851,851,411
|
|
20240315,134100,1946454289,850,850,850,849,1769
|
|
20240315,134000,1944950719,850,850,850,850,1569
|
|
20240315,133900,1943617069,850,850,850,849,894
|
|
20240315,133800,1942857469,849,850,850,849,3745
|
|
20240315,133700,1939675349,850,850,850,850,1788
|
|
20240315,133600,1938155549,852,852,852,852,161
|
|
20240315,133500,1938018377,850,851,852,850,7511
|
|
20240315,133400,1931631977,849,850,851,849,8056
|
|
20240315,133300,1924786379,850,850,851,850,4997
|
|
20240315,133200,1920538912,851,851,851,850,16641
|
|
20240315,133100,1906393700,851,853,853,851,9412
|
|
20240315,133000,1898384066,853,852,853,852,1319
|
|
20240315,132900,1897260271,853,853,853,852,899
|
|
20240315,132800,1896493524,853,852,853,852,1565
|
|
20240315,132700,1895159434,852,852,852,851,2987
|
|
20240315,132600,1892615410,851,851,851,851,2000
|
|
20240315,132500,1890913410,853,852,853,852,207
|
|
20240315,132400,1890737039,852,852,853,852,1744
|
|
20240315,132300,1889251138,852,852,853,852,3622
|
|
20240315,132200,1886162158,852,852,852,851,1252
|
|
20240315,132100,1885095885,852,851,852,851,11133
|
|
20240315,132000,1875611332,852,851,852,851,135
|
|
20240315,131900,1875496423,851,851,852,851,2024
|
|
20240315,131800,1873773994,851,851,851,851,1023
|
|
20240315,131700,1872903421,851,851,851,851,9
|
|
20240315,131600,1872895762,851,851,851,851,280
|
|
20240315,131500,1872657482,850,849,850,849,9769
|
|
20240315,131400,1864353833,850,850,850,849,185
|
|
20240315,131300,1864196653,849,849,849,849,17059
|
|
20240315,131200,1849713562,849,847,849,847,15931
|
|
20240315,131100,1836202051,848,848,848,848,121
|
|
20240315,131000,1836099443,847,847,847,846,9577
|
|
20240315,130900,1827988465,848,849,849,848,3881
|
|
20240315,130800,1824697227,849,848,849,848,1203
|
|
20240315,130700,1823676480,847,849,849,847,1400
|
|
20240315,130600,1822490561,846,849,849,846,24012
|
|
20240315,130500,1802131786,849,849,850,849,10424
|
|
20240315,130400,1793281610,850,850,850,850,3306
|
|
20240315,130300,1790471510,850,849,850,849,553
|
|
20240315,130200,1790001809,849,851,851,848,3133
|
|
20240315,130100,1787342640,846,853,853,846,53753
|
|
20240315,130000,1741729188,853,852,853,852,3436
|
|
20240315,125900,1738800394,852,852,853,852,4116
|
|
20240315,125800,1735292558,852,853,853,852,3425
|
|
20240315,125700,1732373522,853,853,853,853,158
|
|
20240315,125600,1732238748,853,852,853,852,1619
|
|
20240315,125500,1730859359,852,851,853,849,1044
|
|
20240315,125400,1729972326,853,853,853,853,2
|
|
20240315,125300,1729970620,850,854,854,850,31754
|
|
20240315,125200,1702969098,853,853,853,853,1
|
|
20240315,125100,1702968245,852,852,852,852,150
|
|
20240315,125000,1702840445,854,854,854,852,2144
|
|
20240315,124900,1701009471,854,855,855,848,24566
|
|
20240315,124800,1680123084,854,854,857,854,1660
|
|
20240315,124700,1678703423,855,853,855,853,2908
|
|
20240315,124600,1676222694,852,852,852,852,1963
|
|
20240315,124500,1674550218,852,853,853,850,5170
|
|
20240315,124400,1670155265,853,853,857,850,16379
|
|
20240315,124300,1656192991,853,852,853,851,3618
|
|
20240315,124200,1653112117,852,851,852,851,5390
|
|
20240315,124100,1648520837,850,850,852,848,10801
|
|
20240315,124000,1639345854,848,854,854,848,123238
|
|
20240315,123900,1534546440,854,854,857,851,32235
|
|
20240315,123800,1507055659,855,855,855,855,1501
|
|
20240315,123700,1505772304,853,856,859,853,14466
|
|
20240315,123600,1493410379,856,856,856,856,433
|
|
20240315,123500,1493039731,856,856,856,856,3007
|
|
20240315,123400,1490465739,856,856,856,855,7273
|
|
20240315,123300,1484241186,858,858,859,856,8722
|
|
20240315,123200,1476760506,857,856,857,856,1647
|
|
20240315,123100,1475349028,856,856,856,856,38
|
|
20240315,123000,1475316500,857,855,857,854,9330
|
|
20240315,122900,1467342027,855,855,856,855,102286
|
|
20240315,122800,1379884997,855,853,855,853,7113
|
|
20240315,122700,1373813152,853,856,857,853,29933
|
|
20240315,122600,1348231723,856,857,858,856,35370
|
|
20240315,122500,1317930965,858,860,860,858,129611
|
|
20240315,122400,1206699725,861,861,861,861,1764
|
|
20240315,122300,1205180921,861,860,861,860,4094
|
|
20240315,122200,1201660056,860,861,861,860,8120
|
|
20240315,122100,1194674599,862,862,862,862,54
|
|
20240315,122000,1194628051,862,861,862,861,5201
|
|
20240315,121900,1190149789,862,863,863,862,673
|
|
20240315,121800,1189569653,863,863,863,863,12449
|
|
20240315,121700,1178826166,864,865,865,861,1426
|
|
20240315,121600,1177597088,865,863,869,863,7394
|
|
20240315,121500,1171197817,860,861,861,860,17555
|
|
20240315,121400,1156085645,861,861,861,861,0
|
|
20240315,121300,1156085645,861,861,861,861,1
|
|
20240315,121200,1156084784,862,861,862,861,3319
|
|
20240315,121100,1153225109,861,862,863,861,3558
|
|
20240315,121000,1150158775,862,862,862,862,674
|
|
20240315,120900,1149577787,862,862,862,862,1101
|
|
20240315,120800,1148628725,862,862,862,861,905
|
|
20240315,120700,1147848625,862,862,862,862,118
|
|
20240315,120600,1147746909,862,863,863,862,1375
|
|
20240315,120500,1146561652,863,863,864,863,2985
|
|
20240315,120400,1143984734,863,864,864,863,1903
|
|
20240315,120300,1142342443,866,863,866,863,5061
|
|
20240315,120200,1137972793,863,865,865,862,3222
|
|
20240315,120100,1135187135,869,862,870,862,11216
|
|
20240315,120000,1125462361,862,861,862,861,46
|
|
20240315,115900,1125422735,861,861,861,859,11024
|
|
20240315,115800,1115945804,860,861,861,860,236
|
|
20240315,115700,1115742791,859,860,860,859,4407
|
|
20240315,115600,1111957174,859,859,859,859,8000
|
|
20240315,115500,1105085174,859,859,859,859,0
|
|
20240315,115400,1105085174,859,859,859,859,4388
|
|
20240315,115300,1101315882,859,859,859,858,8576
|
|
20240315,115200,1093955381,859,859,859,858,6763
|
|
20240315,115100,1088146452,858,858,858,858,2092
|
|
20240315,115000,1086351516,858,860,860,858,653
|
|
20240315,114900,1085790424,860,860,860,860,150
|
|
20240315,114800,1085661424,859,860,860,859,2276
|
|
20240315,114700,1083706280,861,858,861,858,14214
|
|
20240315,114600,1071510635,858,860,861,858,23694
|
|
20240315,114500,1051170506,859,861,861,859,16475
|
|
20240315,114400,1036999558,861,861,862,861,1093
|
|
20240315,114300,1036058474,861,860,861,860,16221
|
|
20240315,114200,1022107818,861,862,862,860,25986
|
|
20240315,114100,999719114,863,863,866,863,3722
|
|
20240315,114000,996506947,866,866,866,863,8227
|
|
20240315,113900,989405847,864,866,866,863,4425
|
|
20240315,113800,985581644,866,865,866,864,122
|
|
20240315,113700,985476091,864,867,867,864,5857
|
|
20240315,113600,980409085,867,867,867,867,90
|
|
20240315,113500,980331055,867,869,869,866,887
|
|
20240315,113400,979562548,869,869,870,869,2400
|
|
20240315,113300,977474566,870,874,874,870,7
|
|
20240315,113200,977468452,873,864,874,864,82298
|
|
20240315,113100,905745564,865,865,865,865,1082
|
|
20240315,113000,904809634,865,864,865,864,362
|
|
20240315,112900,904496679,865,864,866,864,3141
|
|
20240315,112800,901782280,865,865,865,865,746
|
|
20240315,112700,901136990,866,866,866,866,1053
|
|
20240315,112600,900225092,867,864,867,864,1008
|
|
20240315,112500,899354161,864,865,865,864,166
|
|
20240315,112400,899210722,865,864,866,864,803
|
|
20240315,112300,898516740,864,864,864,864,1
|
|
20240315,112200,898515876,868,864,868,864,3324
|
|
20240315,112100,895643900,865,866,866,865,82
|
|
20240315,112000,895572968,866,866,866,866,37
|
|
20240315,111900,895540926,867,867,867,867,3
|
|
20240315,111800,895538325,865,865,868,865,1223
|
|
20240315,111700,894479898,865,867,867,865,13996
|
|
20240315,111600,882362331,868,868,868,868,107
|
|
20240315,111500,882269455,867,868,868,867,1071
|
|
20240315,111400,881339835,868,867,868,867,1666
|
|
20240315,111300,879894404,867,867,867,867,1021
|
|
20240315,111200,879009197,868,868,868,867,752
|
|
20240315,111100,878356462,868,867,868,867,487
|
|
20240315,111000,877933901,868,868,868,867,3251
|
|
20240315,110900,875112242,868,868,868,868,6000
|
|
20240315,110800,869904242,868,868,868,868,201
|
|
20240315,110700,869729774,868,867,868,867,218
|
|
20240315,110600,869540558,866,868,868,866,3367
|
|
20240315,110500,866621116,867,869,869,866,4686
|
|
20240315,110400,862558389,870,869,870,869,242
|
|
20240315,110300,862348087,869,869,869,869,1160
|
|
20240315,110200,861340047,869,869,869,867,1380
|
|
20240315,110100,860143445,869,868,869,868,1820
|
|
20240315,110000,858563675,869,870,870,869,1911
|
|
20240315,105900,856901244,870,870,870,870,511
|
|
20240315,105800,856456674,870,871,871,870,7611
|
|
20240315,105700,849835085,871,871,871,871,703
|
|
20240315,105600,849222772,871,871,871,871,201
|
|
20240315,105500,849047701,871,870,871,870,3165
|
|
20240315,105400,846294136,871,871,871,871,4354
|
|
20240315,105300,842501802,871,871,871,871,700
|
|
20240315,105200,841892102,872,872,872,872,13
|
|
20240315,105100,841880766,872,871,872,871,1429
|
|
20240315,105000,840635606,872,872,872,872,1507
|
|
20240315,104900,839321502,872,873,873,872,996
|
|
20240315,104800,838452988,873,873,873,873,250
|
|
20240315,104700,838234738,873,873,873,872,1493
|
|
20240315,104600,836932448,872,872,872,872,0
|
|
20240315,104500,836932448,872,873,873,872,1744
|
|
20240315,104400,835410053,873,874,874,873,2807
|
|
20240315,104300,832958425,873,874,874,873,5231
|
|
20240315,104200,828386761,874,874,874,873,1668
|
|
20240315,104100,826928979,873,873,873,873,2408
|
|
20240315,104000,824826795,873,872,873,872,233
|
|
20240315,103900,824623568,872,873,873,872,1184
|
|
20240315,103800,823589951,873,873,873,873,2
|
|
20240315,103700,823588205,873,872,873,872,3037
|
|
20240315,103600,820937416,872,873,873,872,1976
|
|
20240315,103500,819212727,873,873,873,871,1722
|
|
20240315,103400,817711652,873,873,873,873,1376
|
|
20240315,103300,816510404,871,871,871,871,202
|
|
20240315,103200,816334462,871,872,872,871,6174
|
|
20240315,103100,810956907,873,873,873,873,0
|
|
20240315,103000,810956907,873,872,873,871,3462
|
|
20240315,102900,807938032,872,872,872,872,102
|
|
20240315,102800,807849088,870,871,871,870,301
|
|
20240315,102700,807587164,872,871,872,868,17964
|
|
20240315,102600,791968228,871,871,871,871,795
|
|
20240315,102500,791275783,871,870,871,869,4885
|
|
20240315,102400,787021497,870,869,870,869,416
|
|
20240315,102300,786659580,870,869,870,869,1980
|
|
20240315,102200,784938845,869,870,871,869,1381
|
|
20240315,102100,783737395,870,870,870,870,844
|
|
20240315,102000,783003115,872,871,872,870,799
|
|
20240315,101900,782307238,871,872,872,870,5049
|
|
20240315,101800,777910694,872,872,872,872,691
|
|
20240315,101700,777308142,870,871,871,869,411
|
|
20240315,101600,776950461,871,871,871,871,553
|
|
20240315,101500,776468798,869,872,872,869,6575
|
|
20240315,101400,770748455,873,872,873,871,6250
|
|
20240315,101300,765295110,873,873,873,872,1336
|
|
20240315,101200,764129810,873,872,873,872,3602
|
|
20240315,101100,760987080,871,870,871,870,3044
|
|
20240315,101000,758335857,870,870,871,870,1330
|
|
20240315,100900,757178567,871,872,873,870,11175
|
|
20240315,100800,747439369,873,873,873,872,4909
|
|
20240315,100700,743155814,873,871,873,871,16373
|
|
20240315,100600,728864739,872,871,872,870,11947
|
|
20240315,100500,718463991,871,868,871,867,6255
|
|
20240315,100400,713022435,870,869,870,867,803
|
|
20240315,100300,712325220,867,868,868,867,1423
|
|
20240315,100200,711090968,868,869,869,868,1670
|
|
20240315,100100,709641299,869,868,869,868,1701
|
|
20240315,100000,708164327,868,869,869,868,399
|
|
20240315,095900,707817963,869,869,869,868,618
|
|
20240315,095800,707281521,868,869,869,868,4739
|
|
20240315,095700,703167869,869,869,869,869,2594
|
|
20240315,095600,700913683,869,869,869,868,3677
|
|
20240315,095500,697718590,869,867,869,866,4420
|
|
20240315,095400,693884070,867,866,867,865,2215
|
|
20240315,095300,691965581,866,866,866,865,1719
|
|
20240315,095200,690477392,866,866,866,866,918
|
|
20240315,095100,689682404,866,865,866,864,26135
|
|
20240315,095000,667071777,864,862,864,861,26968
|
|
20240315,094900,643789529,862,861,862,860,27187
|
|
20240315,094800,620404204,861,861,861,861,627
|
|
20240315,094700,619864357,860,861,862,860,2148
|
|
20240315,094600,618015444,860,861,861,860,3351
|
|
20240315,094500,615131591,861,861,861,861,5944
|
|
20240315,094400,610013807,860,862,862,860,15178
|
|
20240315,094300,596956959,863,863,863,863,5
|
|
20240315,094200,596952644,861,864,865,861,15000
|
|
20240315,094100,584017750,864,862,864,862,9405
|
|
20240315,094000,575894772,861,861,862,861,5007
|
|
20240315,093900,571583723,861,862,862,861,2911
|
|
20240315,093800,569074910,862,865,865,860,20485
|
|
20240315,093700,551435903,865,865,866,862,19976
|
|
20240315,093600,534198046,862,864,864,862,1177
|
|
20240315,093500,533182364,863,861,864,861,34861
|
|
20240315,093400,503111611,862,862,863,862,4870
|
|
20240315,093300,498913651,862,862,862,862,4412
|
|
20240315,093200,495110507,862,862,862,860,5188
|
|
20240315,093100,490643772,862,862,863,862,3494
|
|
20240315,093000,487631594,862,860,863,860,13212
|
|
20240315,092900,476259287,860,860,861,860,5623
|
|
20240315,092800,471423488,860,861,861,860,4276
|
|
20240315,092700,467745965,861,862,863,861,11813
|
|
20240315,092600,457573677,862,864,865,862,22436
|
|
20240315,092500,438213568,863,864,864,863,2980
|
|
20240315,092400,435641398,865,863,865,862,3899
|
|
20240315,092300,432277085,863,860,863,859,10761
|
|
20240315,092200,422998103,860,860,861,859,5655
|
|
20240315,092100,418130411,860,858,860,857,2432
|
|
20240315,092000,416043302,857,857,857,857,1877
|
|
20240315,091900,414434713,861,859,861,854,22839
|
|
20240315,091800,394895012,861,862,862,856,1682
|
|
20240315,091700,393445943,862,859,862,855,1020
|
|
20240315,091600,392573513,855,857,861,855,71094
|
|
20240315,091500,331675206,860,857,860,855,79030
|
|
20240315,091400,263904530,857,861,861,857,31690
|
|
20240315,091300,236684181,862,863,863,860,7059
|
|
20240315,091200,230608149,863,865,865,860,45181
|
|
20240315,091100,191692493,865,867,867,865,4570
|
|
20240315,091000,187738381,867,869,870,865,13420
|
|
20240315,090900,176106100,870,870,870,868,18033
|
|
20240315,090800,160439927,868,869,870,868,6269
|
|
20240315,090700,154991444,869,868,870,868,5940
|
|
20240315,090600,149831188,868,869,870,868,28124
|
|
20240315,090500,125377688,869,867,869,867,8027
|
|
20240315,090400,118407297,867,868,871,867,22650
|
|
20240315,090300,98715843,867,873,873,866,11570
|
|
20240315,090200,88661560,870,873,875,869,24917
|
|
20240315,090100,66958750,875,869,875,867,9894
|
|
20240315,090000,58338626,863,870,870,861,38993
|