621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191800,1264220688,852,852,852,852,16061
|
|
20240318,191700,1264220688,852,852,852,852,0
|
|
20240318,191600,1264220688,852,852,852,852,0
|
|
20240318,191500,1264220688,852,852,852,852,0
|
|
20240318,191400,1264220688,852,852,852,852,0
|
|
20240318,191300,1264220688,852,852,852,852,0
|
|
20240318,191200,1264220688,852,852,852,852,0
|
|
20240318,191100,1264220688,852,852,852,852,0
|
|
20240318,191000,1264220688,852,852,852,852,0
|
|
20240318,190900,1264220688,852,852,852,852,0
|
|
20240318,190800,1264220688,852,852,852,852,0
|
|
20240318,190700,1264220688,852,852,852,852,0
|
|
20240318,190600,1264220688,852,852,852,852,0
|
|
20240318,190500,1264220688,852,852,852,852,0
|
|
20240318,190400,1264220688,852,852,852,852,0
|
|
20240318,190300,1264220688,852,852,852,852,0
|
|
20240318,190200,1264220688,852,852,852,852,0
|
|
20240318,190100,1264220688,852,852,852,852,0
|
|
20240318,190000,1264220688,852,852,852,852,0
|
|
20240318,185900,1264220688,852,852,852,852,0
|
|
20240318,185800,1264220688,852,852,852,852,0
|
|
20240318,185700,1264220688,852,852,852,852,0
|
|
20240318,185600,1264220688,852,852,852,852,0
|
|
20240318,185500,1264220688,852,852,852,852,0
|
|
20240318,185400,1264220688,852,852,852,852,0
|
|
20240318,185300,1264220688,852,852,852,852,0
|
|
20240318,185200,1264220688,852,852,852,852,0
|
|
20240318,185100,1264220688,852,852,852,852,0
|
|
20240318,185000,1264220688,852,852,852,852,0
|
|
20240318,184900,1264220688,852,852,852,852,0
|
|
20240318,184800,1264220688,852,852,852,852,16061
|
|
20240318,184700,1264220688,852,852,852,852,0
|
|
20240318,184600,1264220688,852,852,852,852,0
|
|
20240318,184500,1264220688,852,852,852,852,0
|
|
20240318,184400,1264220688,852,852,852,852,0
|
|
20240318,184300,1264220688,852,852,852,852,0
|
|
20240318,184200,1264220688,852,852,852,852,0
|
|
20240318,184100,1264220688,852,852,852,852,0
|
|
20240318,184000,1264220688,852,852,852,852,0
|
|
20240318,183900,1264220688,852,852,852,852,0
|
|
20240318,183800,1264220688,852,852,852,852,0
|
|
20240318,183700,1264220688,852,852,852,852,0
|
|
20240318,183600,1264220688,852,852,852,852,0
|
|
20240318,183500,1264220688,852,852,852,852,0
|
|
20240318,183400,1264220688,852,852,852,852,0
|
|
20240318,183300,1264220688,852,852,852,852,0
|
|
20240318,183200,1264220688,852,852,852,852,0
|
|
20240318,183100,1264220688,852,852,852,852,0
|
|
20240318,183000,1264220688,852,852,852,852,0
|
|
20240318,182900,1264220688,852,852,852,852,0
|
|
20240318,182800,1264220688,852,852,852,852,0
|
|
20240318,182700,1264220688,852,852,852,852,0
|
|
20240318,182600,1264220688,852,852,852,852,0
|
|
20240318,182500,1264220688,852,852,852,852,0
|
|
20240318,182400,1264220688,852,852,852,852,0
|
|
20240318,182300,1264220688,852,852,852,852,0
|
|
20240318,182200,1264220688,852,852,852,852,0
|
|
20240318,182100,1264220688,852,852,852,852,0
|
|
20240318,182000,1264220688,852,852,852,852,0
|
|
20240318,181900,1264220688,852,852,852,852,0
|
|
20240318,181800,1264220688,852,852,852,852,16061
|
|
20240318,181700,1264220688,852,852,852,852,0
|
|
20240318,181600,1264220688,852,852,852,852,0
|
|
20240318,181500,1264220688,852,852,852,852,0
|
|
20240318,181400,1264220688,852,852,852,852,0
|
|
20240318,181300,1264220688,852,852,852,852,0
|
|
20240318,181200,1264220688,852,852,852,852,0
|
|
20240318,181100,1264220688,852,852,852,852,0
|
|
20240318,181000,1264220688,852,852,852,852,0
|
|
20240318,180900,1264220688,852,852,852,852,0
|
|
20240318,180800,1264220688,852,852,852,852,0
|
|
20240318,180700,1264220688,852,852,852,852,0
|
|
20240318,180600,1264220688,852,852,852,852,0
|
|
20240318,180500,1264220688,852,852,852,852,0
|
|
20240318,180400,1264220688,852,852,852,852,0
|
|
20240318,180300,1264220688,852,852,852,852,0
|
|
20240318,180200,1264220688,852,852,852,852,0
|
|
20240318,180100,1264220688,852,852,852,852,0
|
|
20240318,180000,1264220688,852,852,852,852,0
|
|
20240318,175900,1264220688,852,852,852,852,0
|
|
20240318,175800,1264220688,852,852,852,852,0
|
|
20240318,175700,1264220688,852,852,852,852,0
|
|
20240318,175600,1264220688,852,852,852,852,0
|
|
20240318,175500,1264220688,852,852,852,852,0
|
|
20240318,175400,1264220688,852,852,852,852,0
|
|
20240318,175300,1264220688,852,852,852,852,0
|
|
20240318,175200,1264220688,852,852,852,852,0
|
|
20240318,175100,1264220688,852,852,852,852,0
|
|
20240318,175000,1264220688,852,852,852,852,0
|
|
20240318,174900,1264220688,852,852,852,852,0
|
|
20240318,174800,1264220688,852,852,852,852,16061
|
|
20240318,174700,1264220688,852,852,852,852,0
|
|
20240318,174600,1264220688,852,852,852,852,0
|
|
20240318,174500,1264220688,852,852,852,852,0
|
|
20240318,174400,1264220688,852,852,852,852,0
|
|
20240318,174300,1264220688,852,852,852,852,0
|
|
20240318,174200,1264220688,852,852,852,852,0
|
|
20240318,174100,1264220688,852,852,852,852,0
|
|
20240318,174000,1264220688,852,852,852,852,0
|
|
20240318,173900,1264220688,852,852,852,852,0
|
|
20240318,173800,1264220688,852,852,852,852,0
|
|
20240318,173700,1264220688,852,852,852,852,0
|
|
20240318,173600,1264220688,852,852,852,852,0
|
|
20240318,173500,1264220688,852,852,852,852,0
|
|
20240318,173400,1264220688,852,852,852,852,0
|
|
20240318,173300,1264220688,852,852,852,852,0
|
|
20240318,173200,1264220688,852,852,852,852,0
|
|
20240318,173100,1264220688,852,852,852,852,0
|
|
20240318,173000,1264220688,852,852,852,852,0
|
|
20240318,172900,1264220688,852,852,852,852,0
|
|
20240318,172800,1264220688,852,852,852,852,0
|
|
20240318,172700,1264220688,852,852,852,852,0
|
|
20240318,172600,1264220688,852,852,852,852,0
|
|
20240318,172500,1264220688,852,852,852,852,0
|
|
20240318,172400,1264220688,852,852,852,852,0
|
|
20240318,172300,1264220688,852,852,852,852,0
|
|
20240318,172200,1264220688,852,852,852,852,0
|
|
20240318,172100,1264220688,852,852,852,852,0
|
|
20240318,172000,1264220688,852,852,852,852,0
|
|
20240318,171900,1264220688,852,852,852,852,0
|
|
20240318,171800,1264220688,852,852,852,852,16061
|
|
20240318,171700,1264220688,852,852,852,852,0
|
|
20240318,171600,1264220688,852,852,852,852,0
|
|
20240318,171500,1264220688,852,852,852,852,0
|
|
20240318,171400,1264220688,852,852,852,852,0
|
|
20240318,171300,1264220688,852,852,852,852,0
|
|
20240318,171200,1264220688,852,852,852,852,0
|
|
20240318,171100,1264220688,852,852,852,852,0
|
|
20240318,171000,1264220688,852,852,852,852,0
|
|
20240318,170900,1264220688,852,852,852,852,0
|
|
20240318,170800,1264220688,852,852,852,852,0
|
|
20240318,170700,1264220688,852,852,852,852,0
|
|
20240318,170600,1264220688,852,852,852,852,0
|
|
20240318,170500,1264220688,852,852,852,852,0
|
|
20240318,170400,1264220688,852,852,852,852,0
|
|
20240318,170300,1264220688,852,852,852,852,0
|
|
20240318,170200,1264220688,852,852,852,852,0
|
|
20240318,170100,1264220688,852,852,852,852,0
|
|
20240318,170000,1264220688,852,852,852,852,0
|
|
20240318,165900,1264220688,852,852,852,852,0
|
|
20240318,165800,1264220688,852,852,852,852,0
|
|
20240318,165700,1264220688,852,852,852,852,0
|
|
20240318,165600,1264220688,852,852,852,852,0
|
|
20240318,165500,1264220688,852,852,852,852,0
|
|
20240318,165400,1264220688,852,852,852,852,0
|
|
20240318,165300,1264220688,852,852,852,852,0
|
|
20240318,165200,1264220688,852,852,852,852,0
|
|
20240318,165100,1264220688,852,852,852,852,0
|
|
20240318,165000,1264220688,852,852,852,852,0
|
|
20240318,164900,1264220688,852,852,852,852,0
|
|
20240318,164800,1264220688,852,852,852,852,16061
|
|
20240318,164700,1264220688,852,852,852,852,0
|
|
20240318,164600,1264220688,852,852,852,852,0
|
|
20240318,164500,1264220688,852,852,852,852,0
|
|
20240318,164400,1264220688,852,852,852,852,0
|
|
20240318,164300,1264220688,852,852,852,852,0
|
|
20240318,164200,1264220688,852,852,852,852,0
|
|
20240318,164100,1264220688,852,852,852,852,0
|
|
20240318,164000,1264220688,852,852,852,852,0
|
|
20240318,163900,1264220688,852,852,852,852,0
|
|
20240318,163800,1264220688,852,852,852,852,0
|
|
20240318,163700,1264220688,852,852,852,852,0
|
|
20240318,163600,1264220688,852,852,852,852,0
|
|
20240318,163500,1264220688,852,852,852,852,0
|
|
20240318,163400,1264220688,852,852,852,852,0
|
|
20240318,163300,1264220688,852,852,852,852,0
|
|
20240318,163200,1264220688,852,852,852,852,0
|
|
20240318,163100,1264220688,852,852,852,852,0
|
|
20240318,163000,1264220688,852,852,852,852,0
|
|
20240318,162900,1264220688,852,852,852,852,0
|
|
20240318,162800,1264220688,852,852,852,852,0
|
|
20240318,162700,1264220688,852,852,852,852,0
|
|
20240318,162600,1264220688,852,852,852,852,0
|
|
20240318,162500,1264220688,852,852,852,852,0
|
|
20240318,162400,1264220688,852,852,852,852,0
|
|
20240318,162300,1264220688,852,852,852,852,0
|
|
20240318,162200,1264220688,852,852,852,852,0
|
|
20240318,162100,1264220688,852,852,852,852,0
|
|
20240318,162000,1264220688,852,852,852,852,0
|
|
20240318,161900,1264220688,852,852,852,852,0
|
|
20240318,161800,1264220688,852,852,852,852,16061
|
|
20240318,161700,1264220688,852,852,852,852,0
|
|
20240318,161600,1264220688,852,852,852,852,0
|
|
20240318,161500,1264220688,852,852,852,852,0
|
|
20240318,161400,1264220688,852,852,852,852,0
|
|
20240318,161300,1264220688,852,852,852,852,0
|
|
20240318,161200,1264220688,852,852,852,852,0
|
|
20240318,161100,1264220688,852,852,852,852,0
|
|
20240318,161000,1264220688,852,852,852,852,0
|
|
20240318,160900,1264220688,852,852,852,852,0
|
|
20240318,160800,1264220688,852,852,852,852,0
|
|
20240318,160700,1264220688,852,852,852,852,0
|
|
20240318,160600,1264220688,852,852,852,852,0
|
|
20240318,160500,1264220688,852,852,852,852,0
|
|
20240318,160400,1264220688,852,852,852,852,0
|
|
20240318,160300,1264220688,852,852,852,852,0
|
|
20240318,160200,1264220688,852,852,852,852,0
|
|
20240318,160100,1264220688,852,852,852,852,0
|
|
20240318,160000,1264220688,852,852,852,852,0
|
|
20240318,155900,1264220688,852,852,852,852,0
|
|
20240318,155800,1264220688,852,852,852,852,0
|
|
20240318,155700,1264220688,852,852,852,852,0
|
|
20240318,155600,1264220688,852,852,852,852,0
|
|
20240318,155500,1264220688,852,852,852,852,0
|
|
20240318,155400,1264220688,852,852,852,852,0
|
|
20240318,155300,1264220688,852,852,852,852,0
|
|
20240318,155200,1264220688,852,852,852,852,0
|
|
20240318,155100,1264220688,852,852,852,852,0
|
|
20240318,155000,1264220688,852,852,852,852,0
|
|
20240318,154900,1264220688,852,852,852,852,0
|
|
20240318,154800,1264220688,852,852,852,852,16061
|
|
20240318,154700,1264220688,852,852,852,852,0
|
|
20240318,154600,1264220688,852,852,852,852,0
|
|
20240318,154500,1264220688,852,852,852,852,0
|
|
20240318,154400,1264220688,852,852,852,852,0
|
|
20240318,154300,1264220688,852,852,852,852,0
|
|
20240318,154200,1264220688,852,852,852,852,0
|
|
20240318,154100,1264220688,852,852,852,852,0
|
|
20240318,154000,1264220688,852,852,852,852,0
|
|
20240318,153900,1264220688,852,852,852,852,0
|
|
20240318,153800,1264220688,852,852,852,852,0
|
|
20240318,153700,1264220688,852,852,852,852,0
|
|
20240318,153600,1264220688,852,852,852,852,0
|
|
20240318,153500,1264220688,852,852,852,852,0
|
|
20240318,153400,1264220688,852,852,852,852,0
|
|
20240318,153300,1264220688,852,852,852,852,0
|
|
20240318,153200,1264220688,852,852,852,852,0
|
|
20240318,153100,1264220688,852,852,852,852,0
|
|
20240318,153000,1264220688,852,852,852,852,16061
|
|
20240318,152900,1250536716,850,850,850,850,0
|
|
20240318,152800,1250536716,850,850,850,850,0
|
|
20240318,152700,1250536716,850,850,850,850,0
|
|
20240318,152600,1250536716,850,850,850,850,0
|
|
20240318,152500,1250536716,850,850,850,850,0
|
|
20240318,152400,1250536716,850,850,850,850,0
|
|
20240318,152300,1250536716,850,850,850,850,0
|
|
20240318,152200,1250536716,850,850,850,850,0
|
|
20240318,152100,1250536716,850,850,850,850,0
|
|
20240318,152000,1250536716,850,850,850,850,0
|
|
20240318,151900,1250536716,850,850,852,850,5443
|
|
20240318,151800,1245909409,850,850,850,850,3222
|
|
20240318,151700,1243170709,850,850,850,850,8135
|
|
20240318,151600,1236255959,852,851,852,850,7556
|
|
20240318,151500,1229821393,852,852,852,852,1183
|
|
20240318,151400,1228813477,853,852,853,852,687
|
|
20240318,151300,1228228151,852,852,853,852,818
|
|
20240318,151200,1227531214,852,853,853,852,1835
|
|
20240318,151100,1225966159,853,853,853,853,0
|
|
20240318,151000,1225966159,853,853,853,853,120
|
|
20240318,150900,1225863799,854,853,854,853,1606
|
|
20240318,150800,1224493875,853,853,854,853,507
|
|
20240318,150700,1224061400,855,853,855,853,4440
|
|
20240318,150600,1220265208,853,852,854,850,13036
|
|
20240318,150500,1209136975,851,853,853,851,9150
|
|
20240318,150400,1201332387,853,851,853,850,6005
|
|
20240318,150300,1196217474,851,851,851,851,5410
|
|
20240318,150200,1191613564,851,852,852,851,519
|
|
20240318,150100,1191171795,852,852,852,852,4300
|
|
20240318,150000,1187508195,852,852,852,852,100
|
|
20240318,145900,1187422995,853,853,853,853,55
|
|
20240318,145800,1187376080,853,853,853,853,1265
|
|
20240318,145700,1186297035,853,852,853,852,92
|
|
20240318,145600,1186218641,853,853,854,853,1294
|
|
20240318,145500,1185113823,853,853,853,853,550
|
|
20240318,145400,1184644673,853,853,853,853,0
|
|
20240318,145300,1184644673,853,852,853,852,9
|
|
20240318,145200,1184637004,852,853,854,852,1340
|
|
20240318,145100,1183495303,854,853,854,853,25
|
|
20240318,145000,1183473956,852,852,852,852,1775
|
|
20240318,144900,1181961656,854,854,854,853,1899
|
|
20240318,144800,1180339911,856,855,856,855,2687
|
|
20240318,144700,1178042523,855,855,856,855,1365
|
|
20240318,144600,1176875447,855,857,857,855,15659
|
|
20240318,144500,1163483742,857,855,857,855,660
|
|
20240318,144400,1162918362,857,852,857,852,23536
|
|
20240318,144300,1142792560,852,851,852,851,845
|
|
20240318,144200,1142073062,852,851,852,851,109
|
|
20240318,144100,1141980203,853,852,853,852,12011
|
|
20240318,144000,1131746828,850,852,852,850,19476
|
|
20240318,143900,1115178444,852,853,853,852,1893
|
|
20240318,143800,1113565253,854,853,854,853,636
|
|
20240318,143700,1113022610,854,854,854,854,12
|
|
20240318,143600,1113012362,854,853,854,853,1165
|
|
20240318,143500,1112017952,854,853,854,853,437
|
|
20240318,143400,1111645010,853,854,854,853,7688
|
|
20240318,143300,1105084502,854,853,854,853,14246
|
|
20240318,143200,1092927291,854,854,854,853,396
|
|
20240318,143100,1092589207,854,853,854,853,4753
|
|
20240318,143000,1088533887,853,851,853,851,5514
|
|
20240318,142900,1083830908,851,851,851,851,471
|
|
20240318,142800,1083430087,851,852,852,851,1411
|
|
20240318,142700,1082228415,852,852,852,850,2913
|
|
20240318,142600,1079747545,852,850,852,850,10759
|
|
20240318,142500,1070589620,850,850,850,850,2000
|
|
20240318,142400,1068889620,849,849,849,849,42
|
|
20240318,142300,1068853962,849,850,850,849,626
|
|
20240318,142200,1068321922,850,849,850,849,851
|
|
20240318,142100,1067599221,849,849,849,849,239
|
|
20240318,142000,1067396310,847,847,847,847,1694
|
|
20240318,141900,1065961492,847,847,847,847,1329
|
|
20240318,141800,1064835829,848,848,848,848,213
|
|
20240318,141700,1064655205,849,849,849,849,149
|
|
20240318,141600,1064528704,849,849,849,849,727
|
|
20240318,141500,1063911481,850,850,850,850,1050
|
|
20240318,141400,1063018981,850,848,850,848,3698
|
|
20240318,141300,1059878779,848,848,848,848,86
|
|
20240318,141200,1059805851,848,848,849,848,832
|
|
20240318,141100,1059100310,848,848,849,848,76
|
|
20240318,141000,1059035791,849,848,849,848,152
|
|
20240318,140900,1058906893,848,849,849,848,102
|
|
20240318,140800,1058820395,848,848,849,848,203
|
|
20240318,140700,1058648149,849,848,849,847,3295
|
|
20240318,140600,1055857172,849,849,849,849,0
|
|
20240318,140500,1055857172,849,849,849,848,1857
|
|
20240318,140400,1054281781,849,849,849,849,2186
|
|
20240318,140300,1052425867,849,849,849,849,1678
|
|
20240318,140200,1051001245,849,849,849,849,500
|
|
20240318,140100,1050576745,849,849,849,849,650
|
|
20240318,140000,1050024895,848,848,849,848,121
|
|
20240318,135900,1049922241,849,848,849,848,6357
|
|
20240318,135800,1044531284,849,849,849,849,7899
|
|
20240318,135700,1037825033,849,849,849,849,99
|
|
20240318,135600,1037740982,849,848,849,848,844
|
|
20240318,135500,1037024470,848,848,848,848,1686
|
|
20240318,135400,1035594742,848,847,848,847,3553
|
|
20240318,135300,1032581998,847,847,847,847,4522
|
|
20240318,135200,1028751864,847,845,847,845,7076
|
|
20240318,135100,1022770342,845,845,845,845,10
|
|
20240318,135000,1022761892,845,845,845,845,22
|
|
20240318,134900,1022743302,844,844,844,844,3321
|
|
20240318,134800,1019940378,844,843,844,843,4778
|
|
20240318,134700,1015912292,843,843,843,843,2281
|
|
20240318,134600,1013989409,843,843,843,843,50
|
|
20240318,134500,1013947259,843,843,843,843,0
|
|
20240318,134400,1013947259,843,843,843,842,2247
|
|
20240318,134300,1012053088,843,843,843,843,4
|
|
20240318,134200,1012049716,842,842,842,842,1285
|
|
20240318,134100,1010967746,842,842,842,842,715
|
|
20240318,134000,1010365716,843,842,843,842,3003
|
|
20240318,133900,1007834190,842,842,842,842,1050
|
|
20240318,133800,1006950090,842,842,842,842,169
|
|
20240318,133700,1006807792,842,842,842,841,555
|
|
20240318,133600,1006340982,842,842,842,842,1786
|
|
20240318,133500,1004837170,842,842,842,842,40
|
|
20240318,133400,1004803490,842,842,842,842,100
|
|
20240318,133300,1004719290,842,842,842,842,20
|
|
20240318,133200,1004702450,842,841,842,841,6
|
|
20240318,133100,1004697403,842,842,842,842,208
|
|
20240318,133000,1004522267,842,842,842,842,300
|
|
20240318,132900,1004269667,843,843,843,843,5
|
|
20240318,132800,1004265452,843,841,843,841,18
|
|
20240318,132700,1004250312,841,842,842,841,12406
|
|
20240318,132600,993816706,843,842,843,842,891
|
|
20240318,132500,993066483,842,842,842,842,150
|
|
20240318,132400,992940183,843,843,843,843,1
|
|
20240318,132300,992939340,843,843,843,843,211
|
|
20240318,132200,992761467,843,843,843,843,0
|
|
20240318,132100,992761467,843,843,843,841,4
|
|
20240318,132000,992758097,843,843,843,843,150
|
|
20240318,131900,992631647,843,843,843,843,10
|
|
20240318,131800,992623217,843,843,843,843,16
|
|
20240318,131700,992609729,843,843,843,843,2502
|
|
20240318,131600,990500543,843,843,843,843,100
|
|
20240318,131500,990416243,844,841,844,841,167
|
|
20240318,131400,990275775,841,841,841,841,503
|
|
20240318,131300,989852752,841,841,841,840,22
|
|
20240318,131200,989834251,841,840,841,840,92
|
|
20240318,131100,989756970,840,840,840,840,3
|
|
20240318,131000,989754450,839,840,840,839,1235
|
|
20240318,130900,988717084,839,840,840,839,2371
|
|
20240318,130800,986727265,841,841,841,840,642
|
|
20240318,130700,986187950,841,842,844,841,1803
|
|
20240318,130600,984671593,844,841,844,841,55
|
|
20240318,130500,984625233,843,839,844,839,16
|
|
20240318,130400,984611787,838,838,844,838,1597
|
|
20240318,130300,983272495,839,843,844,839,12703
|
|
20240318,130200,972581301,843,843,845,843,688
|
|
20240318,130100,972000701,843,841,843,841,2
|
|
20240318,130000,971999017,841,840,847,840,21561
|
|
20240318,125900,953832671,840,840,840,840,398
|
|
20240318,125800,953498351,840,840,840,840,4322
|
|
20240318,125700,949867871,840,839,840,839,432
|
|
20240318,125600,949505144,839,839,839,839,198
|
|
20240318,125500,949339022,839,839,840,839,103
|
|
20240318,125400,949252604,840,839,840,838,2744
|
|
20240318,125300,946951551,839,839,839,838,3997
|
|
20240318,125200,943599126,838,838,838,838,1671
|
|
20240318,125100,942198828,838,838,838,838,85
|
|
20240318,125000,942127598,837,837,838,837,1510
|
|
20240318,124900,940863228,837,837,837,837,5504
|
|
20240318,124800,936256380,836,836,836,836,2727
|
|
20240318,124700,933976608,836,836,836,835,4290
|
|
20240318,124600,930390169,836,836,836,835,1558
|
|
20240318,124500,929088688,835,836,836,835,805
|
|
20240318,124400,928415715,836,836,836,835,2390
|
|
20240318,124300,926417688,836,837,837,836,1798
|
|
20240318,124200,924914060,836,836,836,836,479
|
|
20240318,124100,924513616,836,838,838,836,1542
|
|
20240318,124000,923223462,838,838,838,838,50
|
|
20240318,123900,923181562,838,838,838,837,2469
|
|
20240318,123800,921114438,838,837,838,837,3508
|
|
20240318,123700,918178241,837,837,837,837,1
|
|
20240318,123600,918177404,836,837,837,836,29
|
|
20240318,123500,918153156,837,837,837,837,40
|
|
20240318,123400,918119676,837,837,837,837,9
|
|
20240318,123300,918112143,837,835,837,835,749
|
|
20240318,123200,917486716,835,839,839,834,27692
|
|
20240318,123100,894344032,839,840,840,838,1818
|
|
20240318,123000,892820125,840,839,840,839,382
|
|
20240318,122900,892499615,840,839,841,839,3284
|
|
20240318,122800,889741254,840,840,840,840,899
|
|
20240318,122700,888986094,840,837,840,837,3333
|
|
20240318,122600,886195644,837,839,839,837,16271
|
|
20240318,122500,872572851,840,840,840,840,1309
|
|
20240318,122400,871473291,840,840,840,840,100
|
|
20240318,122300,871389291,840,839,840,839,388
|
|
20240318,122200,871063758,840,840,840,840,137
|
|
20240318,122100,870948678,838,838,838,838,82
|
|
20240318,122000,870879962,838,840,840,838,9003
|
|
20240318,121900,863333921,839,839,839,839,508
|
|
20240318,121800,862907709,840,840,840,840,162
|
|
20240318,121700,862771629,840,841,841,840,1084
|
|
20240318,121600,861861039,841,840,841,839,10670
|
|
20240318,121500,852908260,840,840,840,840,14457
|
|
20240318,121400,840764380,841,841,841,841,1666
|
|
20240318,121300,839363274,841,841,841,840,1786
|
|
20240318,121200,837862933,841,841,841,841,334
|
|
20240318,121100,837582039,841,841,841,841,9934
|
|
20240318,121000,829227545,841,842,842,841,2409
|
|
20240318,120900,827201567,842,842,842,842,1729
|
|
20240318,120800,825745749,842,842,842,842,50
|
|
20240318,120700,825703649,842,842,842,841,2687
|
|
20240318,120600,823443205,842,842,842,842,602
|
|
20240318,120500,822936321,841,842,842,841,2303
|
|
20240318,120400,820997196,842,842,842,842,1031
|
|
20240318,120300,820129094,842,842,842,841,4969
|
|
20240318,120200,815945496,842,842,842,842,2016
|
|
20240318,120100,814248024,842,842,842,842,1000
|
|
20240318,120000,813406024,842,843,843,842,2844
|
|
20240318,115900,811011367,843,843,843,843,2
|
|
20240318,115800,811009681,843,842,843,842,2402
|
|
20240318,115700,808987195,842,842,842,842,0
|
|
20240318,115600,808987195,842,842,843,842,1837
|
|
20240318,115500,807439301,842,843,843,842,1020
|
|
20240318,115400,806580441,843,843,843,843,423
|
|
20240318,115300,806223852,843,843,843,842,496
|
|
20240318,115200,805806112,842,843,843,842,1008
|
|
20240318,115100,804957373,843,843,843,842,884
|
|
20240318,115000,804212661,843,842,843,841,11527
|
|
20240318,114900,794509742,842,842,842,842,240
|
|
20240318,114800,794307662,842,842,842,842,308
|
|
20240318,114700,794048326,842,842,842,842,5
|
|
20240318,114600,794044116,842,842,842,842,178
|
|
20240318,114500,793894240,842,843,843,842,411
|
|
20240318,114400,793547996,843,841,843,841,27767
|
|
20240318,114300,770164500,841,842,842,841,2507
|
|
20240318,114200,768054326,842,842,842,842,4
|
|
20240318,114100,768050958,842,842,842,841,3141
|
|
20240318,114000,765408236,843,842,843,842,62
|
|
20240318,113900,765356031,842,842,842,841,6128
|
|
20240318,113800,760199358,841,842,842,841,7784
|
|
20240318,113700,753651452,842,842,842,842,2000
|
|
20240318,113600,751967452,842,843,843,842,11027
|
|
20240318,113500,742681717,843,842,843,842,2109
|
|
20240318,113400,740904429,843,843,843,843,550
|
|
20240318,113300,740440779,843,843,843,843,2316
|
|
20240318,113200,738488391,843,844,844,843,2433
|
|
20240318,113100,736437350,844,844,844,844,100
|
|
20240318,113000,736352950,844,843,844,843,144
|
|
20240318,112900,736231454,844,844,844,844,1217
|
|
20240318,112800,735204306,843,843,844,843,300
|
|
20240318,112700,734951356,843,843,843,843,0
|
|
20240318,112600,734951356,843,844,844,843,2473
|
|
20240318,112500,732866344,844,844,844,844,1565
|
|
20240318,112400,731545484,844,844,844,844,3017
|
|
20240318,112300,728999136,844,844,844,844,1030
|
|
20240318,112200,728129816,844,844,844,844,100
|
|
20240318,112100,728045416,844,844,844,844,997
|
|
20240318,112000,727203948,844,843,844,843,629
|
|
20240318,111900,726673172,844,844,844,844,420
|
|
20240318,111800,726318692,844,844,844,844,3100
|
|
20240318,111700,723702292,844,844,844,844,24254
|
|
20240318,111600,703231916,844,844,844,843,215
|
|
20240318,111500,703050464,843,843,843,843,14
|
|
20240318,111400,703038662,843,844,844,843,47
|
|
20240318,111300,702999033,844,844,844,844,271
|
|
20240318,111200,702770309,844,844,844,844,1063
|
|
20240318,111100,701873137,844,844,844,844,0
|
|
20240318,111000,701873137,844,842,844,842,13569
|
|
20240318,110900,690447893,842,841,842,841,3966
|
|
20240318,110800,687110764,841,843,843,841,23188
|
|
20240318,110700,667602664,843,843,843,843,0
|
|
20240318,110600,667602664,843,842,843,842,758
|
|
20240318,110500,666963928,843,843,843,843,1500
|
|
20240318,110400,665699428,842,843,843,842,7000
|
|
20240318,110300,659804428,842,843,843,842,2000
|
|
20240318,110200,658118558,843,844,844,843,2327
|
|
20240318,110100,656156870,844,843,844,843,411
|
|
20240318,110000,655810393,843,844,844,843,3161
|
|
20240318,105900,653145659,843,844,844,843,5137
|
|
20240318,105800,648810213,844,845,845,844,2731
|
|
20240318,105700,646505225,845,845,845,845,1823
|
|
20240318,105600,644964790,845,845,845,845,50
|
|
20240318,105500,644922540,845,845,845,845,2
|
|
20240318,105400,644920850,845,845,845,845,1
|
|
20240318,105300,644920005,842,843,843,841,9731
|
|
20240318,105200,636729181,841,846,846,841,40516
|
|
20240318,105100,602579700,846,845,846,845,2969
|
|
20240318,105000,600068276,846,846,846,846,552
|
|
20240318,104900,599601284,846,846,846,846,5453
|
|
20240318,104800,594988046,848,849,851,848,517
|
|
20240318,104700,594548123,851,851,851,851,0
|
|
20240318,104600,594548123,851,850,851,849,872
|
|
20240318,104500,593806648,850,851,851,850,352
|
|
20240318,104400,593507446,851,848,852,848,2280
|
|
20240318,104300,591569456,849,848,849,848,3
|
|
20240318,104200,591566910,845,846,846,845,1282
|
|
20240318,104100,590482352,845,849,849,845,49
|
|
20240318,104000,590440891,850,850,850,850,1
|
|
20240318,103900,590440041,846,846,846,846,1
|
|
20240318,103800,590439195,852,845,852,845,1729
|
|
20240318,103700,588978160,847,849,852,847,230
|
|
20240318,103600,588783101,852,849,852,849,1001
|
|
20240318,103500,587930252,852,852,852,852,0
|
|
20240318,103400,587930252,852,848,852,848,109
|
|
20240318,103300,587837403,853,848,853,848,52331
|
|
20240318,103200,543307176,848,848,849,848,2511
|
|
20240318,103100,541177847,850,850,851,850,27024
|
|
20240318,103000,518207330,850,844,850,843,48962
|
|
20240318,102900,476770834,844,843,844,843,652
|
|
20240318,102800,476221177,843,844,844,843,1709
|
|
20240318,102700,474780164,844,844,844,844,1870
|
|
20240318,102600,473201884,843,844,844,843,5292
|
|
20240318,102500,468740392,843,843,843,843,3581
|
|
20240318,102400,465721609,844,845,845,844,1001
|
|
20240318,102300,464876764,845,845,845,844,82
|
|
20240318,102200,464807475,845,843,845,843,4132
|
|
20240318,102100,461323946,843,844,844,843,1476
|
|
20240318,102000,460078226,843,844,844,843,1214
|
|
20240318,101900,459054762,844,842,844,842,880
|
|
20240318,101800,458312918,843,842,843,842,7517
|
|
20240318,101700,451979087,843,843,843,842,4676
|
|
20240318,101600,448041866,843,843,843,843,200
|
|
20240318,101500,447873266,843,843,843,843,688
|
|
20240318,101400,447293282,842,842,843,841,26663
|
|
20240318,101300,424842513,842,842,843,842,2603
|
|
20240318,101200,422649935,843,842,843,842,1785
|
|
20240318,101100,421146147,842,842,843,842,9952
|
|
20240318,101000,412764392,843,842,843,842,2313
|
|
20240318,100900,410814584,843,844,844,842,16304
|
|
20240318,100800,397071673,844,845,845,843,12508
|
|
20240318,100700,386511069,846,845,846,845,2295
|
|
20240318,100600,384571753,844,845,845,843,6138
|
|
20240318,100500,379389878,845,848,848,843,10668
|
|
20240318,100400,370373250,848,848,848,848,1285
|
|
20240318,100300,369283570,848,849,849,848,185
|
|
20240318,100200,369126677,849,848,849,847,10394
|
|
20240318,100100,360322768,848,848,848,847,199
|
|
20240318,100000,360154017,848,848,848,848,32
|
|
20240318,095900,360126881,848,848,849,847,3823
|
|
20240318,095800,356888029,849,849,849,849,170
|
|
20240318,095700,356743699,849,848,849,848,117
|
|
20240318,095600,356644468,849,848,849,848,665
|
|
20240318,095500,356079911,848,849,849,848,3
|
|
20240318,095400,356077365,848,848,848,847,7320
|
|
20240318,095300,349873850,848,848,849,845,4956
|
|
20240318,095200,345679690,849,849,849,845,4644
|
|
20240318,095100,341749207,849,847,849,847,26
|
|
20240318,095000,341727139,847,846,847,846,1173
|
|
20240318,094900,340734281,848,848,848,846,1007
|
|
20240318,094800,339882295,845,847,847,845,20156
|
|
20240318,094700,322821814,847,848,849,847,10646
|
|
20240318,094600,313799275,849,850,850,849,6474
|
|
20240318,094500,308298609,850,850,850,850,337
|
|
20240318,094400,308012159,850,850,851,850,3001
|
|
20240318,094300,305461008,850,850,850,850,4021
|
|
20240318,094200,302043158,850,850,850,850,5
|
|
20240318,094100,302038908,850,850,850,850,4010
|
|
20240318,094000,298630408,851,850,851,850,1346
|
|
20240318,093900,297485062,850,850,850,850,12063
|
|
20240318,093800,287231512,850,851,851,850,2222
|
|
20240318,093700,285340620,851,852,852,850,4937
|
|
20240318,093600,281139199,850,849,850,849,14783
|
|
20240318,093500,268574294,849,847,849,847,10241
|
|
20240318,093400,259886840,847,847,848,847,1266
|
|
20240318,093300,258814531,848,848,848,847,2041
|
|
20240318,093200,257085163,848,848,849,848,165
|
|
20240318,093100,256945239,847,848,849,847,257
|
|
20240318,093000,256727259,848,848,848,846,3996
|
|
20240318,092900,253343943,846,848,848,846,5965
|
|
20240318,092800,248291532,848,848,848,848,5476
|
|
20240318,092700,243647884,848,848,849,848,4011
|
|
20240318,092600,240246533,848,848,849,848,3639
|
|
20240318,092500,237160656,848,849,850,848,3302
|
|
20240318,092400,234357115,848,848,848,848,37
|
|
20240318,092300,234325739,848,847,848,847,324
|
|
20240318,092200,234051009,847,847,847,846,9062
|
|
20240318,092100,226378841,847,850,850,847,9621
|
|
20240318,092000,218227436,850,850,850,849,10353
|
|
20240318,091900,209437686,850,851,851,849,9107
|
|
20240318,091800,201697565,851,850,851,849,10951
|
|
20240318,091700,192384217,851,850,851,850,1549
|
|
20240318,091600,191067060,850,852,852,850,430
|
|
20240318,091500,190701100,852,851,852,850,16834
|
|
20240318,091400,176384167,852,850,852,850,15082
|
|
20240318,091300,163549591,850,851,851,849,3019
|
|
20240318,091200,160983447,851,851,851,849,1596
|
|
20240318,091100,159626051,848,848,851,848,6214
|
|
20240318,091000,154356192,848,852,852,848,28704
|
|
20240318,090900,129969915,852,852,852,851,12613
|
|
20240318,090800,119229886,852,853,853,852,8067
|
|
20240318,090700,112356701,853,854,854,853,174
|
|
20240318,090600,112208278,852,852,852,851,11929
|
|
20240318,090500,102053308,851,852,852,851,20390
|
|
20240318,090400,84683428,852,854,854,852,7935
|
|
20240318,090300,77914689,855,856,856,854,8653
|
|
20240318,090200,70519295,853,853,856,852,7533
|
|
20240318,090100,64083909,851,860,860,851,26264
|
|
20240318,090000,41678369,860,855,862,854,48667
|