620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191700,583648833,834,834,834,834,8789
|
|
20240325,191600,583648833,834,834,834,834,0
|
|
20240325,191500,583648833,834,834,834,834,0
|
|
20240325,191400,583648833,834,834,834,834,0
|
|
20240325,191300,583648833,834,834,834,834,0
|
|
20240325,191200,583648833,834,834,834,834,0
|
|
20240325,191100,583648833,834,834,834,834,0
|
|
20240325,191000,583648833,834,834,834,834,0
|
|
20240325,190900,583648833,834,834,834,834,0
|
|
20240325,190800,583648833,834,834,834,834,0
|
|
20240325,190700,583648833,834,834,834,834,0
|
|
20240325,190600,583648833,834,834,834,834,0
|
|
20240325,190500,583648833,834,834,834,834,0
|
|
20240325,190400,583648833,834,834,834,834,0
|
|
20240325,190300,583648833,834,834,834,834,0
|
|
20240325,190200,583648833,834,834,834,834,0
|
|
20240325,190100,583648833,834,834,834,834,0
|
|
20240325,190000,583648833,834,834,834,834,0
|
|
20240325,185900,583648833,834,834,834,834,0
|
|
20240325,185800,583648833,834,834,834,834,0
|
|
20240325,185700,583648833,834,834,834,834,0
|
|
20240325,185600,583648833,834,834,834,834,0
|
|
20240325,185500,583648833,834,834,834,834,0
|
|
20240325,185400,583648833,834,834,834,834,0
|
|
20240325,185300,583648833,834,834,834,834,0
|
|
20240325,185200,583648833,834,834,834,834,0
|
|
20240325,185100,583648833,834,834,834,834,0
|
|
20240325,185000,583648833,834,834,834,834,0
|
|
20240325,184900,583648833,834,834,834,834,0
|
|
20240325,184800,583648833,834,834,834,834,0
|
|
20240325,184700,583648833,834,834,834,834,8789
|
|
20240325,184600,583648833,834,834,834,834,0
|
|
20240325,184500,583648833,834,834,834,834,0
|
|
20240325,184400,583648833,834,834,834,834,0
|
|
20240325,184300,583648833,834,834,834,834,0
|
|
20240325,184200,583648833,834,834,834,834,0
|
|
20240325,184100,583648833,834,834,834,834,0
|
|
20240325,184000,583648833,834,834,834,834,0
|
|
20240325,183900,583648833,834,834,834,834,0
|
|
20240325,183800,583648833,834,834,834,834,0
|
|
20240325,183700,583648833,834,834,834,834,0
|
|
20240325,183600,583648833,834,834,834,834,0
|
|
20240325,183500,583648833,834,834,834,834,0
|
|
20240325,183400,583648833,834,834,834,834,0
|
|
20240325,183300,583648833,834,834,834,834,0
|
|
20240325,183200,583648833,834,834,834,834,0
|
|
20240325,183100,583648833,834,834,834,834,0
|
|
20240325,183000,583648833,834,834,834,834,0
|
|
20240325,182900,583648833,834,834,834,834,0
|
|
20240325,182800,583648833,834,834,834,834,0
|
|
20240325,182700,583648833,834,834,834,834,0
|
|
20240325,182600,583648833,834,834,834,834,0
|
|
20240325,182500,583648833,834,834,834,834,0
|
|
20240325,182400,583648833,834,834,834,834,0
|
|
20240325,182300,583648833,834,834,834,834,0
|
|
20240325,182200,583648833,834,834,834,834,0
|
|
20240325,182100,583648833,834,834,834,834,0
|
|
20240325,182000,583648833,834,834,834,834,0
|
|
20240325,181900,583648833,834,834,834,834,0
|
|
20240325,181800,583648833,834,834,834,834,0
|
|
20240325,181700,583648833,834,834,834,834,8789
|
|
20240325,181600,583648833,834,834,834,834,0
|
|
20240325,181500,583648833,834,834,834,834,0
|
|
20240325,181400,583648833,834,834,834,834,0
|
|
20240325,181300,583648833,834,834,834,834,0
|
|
20240325,181200,583648833,834,834,834,834,0
|
|
20240325,181100,583648833,834,834,834,834,0
|
|
20240325,181000,583648833,834,834,834,834,0
|
|
20240325,180900,583648833,834,834,834,834,0
|
|
20240325,180800,583648833,834,834,834,834,0
|
|
20240325,180700,583648833,834,834,834,834,0
|
|
20240325,180600,583648833,834,834,834,834,0
|
|
20240325,180500,583648833,834,834,834,834,0
|
|
20240325,180400,583648833,834,834,834,834,0
|
|
20240325,180300,583648833,834,834,834,834,0
|
|
20240325,180200,583648833,834,834,834,834,0
|
|
20240325,180100,583648833,834,834,834,834,0
|
|
20240325,180000,583648833,834,834,834,834,0
|
|
20240325,175900,583648833,834,834,834,834,0
|
|
20240325,175800,583648833,834,834,834,834,0
|
|
20240325,175700,583648833,834,834,834,834,0
|
|
20240325,175600,583648833,834,834,834,834,0
|
|
20240325,175500,583648833,834,834,834,834,0
|
|
20240325,175400,583648833,834,834,834,834,0
|
|
20240325,175300,583648833,834,834,834,834,0
|
|
20240325,175200,583648833,834,834,834,834,0
|
|
20240325,175100,583648833,834,834,834,834,0
|
|
20240325,175000,583648833,834,834,834,834,0
|
|
20240325,174900,583648833,834,834,834,834,0
|
|
20240325,174800,583648833,834,834,834,834,0
|
|
20240325,174700,583648833,834,834,834,834,8789
|
|
20240325,174600,583648833,834,834,834,834,0
|
|
20240325,174500,583648833,834,834,834,834,0
|
|
20240325,174400,583648833,834,834,834,834,0
|
|
20240325,174300,583648833,834,834,834,834,0
|
|
20240325,174200,583648833,834,834,834,834,0
|
|
20240325,174100,583648833,834,834,834,834,0
|
|
20240325,174000,583648833,834,834,834,834,0
|
|
20240325,173900,583648833,834,834,834,834,0
|
|
20240325,173800,583648833,834,834,834,834,0
|
|
20240325,173700,583648833,834,834,834,834,0
|
|
20240325,173600,583648833,834,834,834,834,0
|
|
20240325,173500,583648833,834,834,834,834,0
|
|
20240325,173400,583648833,834,834,834,834,0
|
|
20240325,173300,583648833,834,834,834,834,0
|
|
20240325,173200,583648833,834,834,834,834,0
|
|
20240325,173100,583648833,834,834,834,834,0
|
|
20240325,173000,583648833,834,834,834,834,0
|
|
20240325,172900,583648833,834,834,834,834,0
|
|
20240325,172800,583648833,834,834,834,834,0
|
|
20240325,172700,583648833,834,834,834,834,0
|
|
20240325,172600,583648833,834,834,834,834,0
|
|
20240325,172500,583648833,834,834,834,834,0
|
|
20240325,172400,583648833,834,834,834,834,0
|
|
20240325,172300,583648833,834,834,834,834,0
|
|
20240325,172200,583648833,834,834,834,834,0
|
|
20240325,172100,583648833,834,834,834,834,0
|
|
20240325,172000,583648833,834,834,834,834,0
|
|
20240325,171900,583648833,834,834,834,834,0
|
|
20240325,171800,583648833,834,834,834,834,0
|
|
20240325,171700,583648833,834,834,834,834,8789
|
|
20240325,171600,583648833,834,834,834,834,0
|
|
20240325,171500,583648833,834,834,834,834,0
|
|
20240325,171400,583648833,834,834,834,834,0
|
|
20240325,171300,583648833,834,834,834,834,0
|
|
20240325,171200,583648833,834,834,834,834,0
|
|
20240325,171100,583648833,834,834,834,834,0
|
|
20240325,171000,583648833,834,834,834,834,0
|
|
20240325,170900,583648833,834,834,834,834,0
|
|
20240325,170800,583648833,834,834,834,834,0
|
|
20240325,170700,583648833,834,834,834,834,0
|
|
20240325,170600,583648833,834,834,834,834,0
|
|
20240325,170500,583648833,834,834,834,834,0
|
|
20240325,170400,583648833,834,834,834,834,0
|
|
20240325,170300,583648833,834,834,834,834,0
|
|
20240325,170200,583648833,834,834,834,834,0
|
|
20240325,170100,583648833,834,834,834,834,0
|
|
20240325,170000,583648833,834,834,834,834,0
|
|
20240325,165900,583648833,834,834,834,834,0
|
|
20240325,165800,583648833,834,834,834,834,0
|
|
20240325,165700,583648833,834,834,834,834,0
|
|
20240325,165600,583648833,834,834,834,834,0
|
|
20240325,165500,583648833,834,834,834,834,0
|
|
20240325,165400,583648833,834,834,834,834,0
|
|
20240325,165300,583648833,834,834,834,834,0
|
|
20240325,165200,583648833,834,834,834,834,0
|
|
20240325,165100,583648833,834,834,834,834,0
|
|
20240325,165000,583648833,834,834,834,834,0
|
|
20240325,164900,583648833,834,834,834,834,0
|
|
20240325,164800,583648833,834,834,834,834,0
|
|
20240325,164700,583648833,834,834,834,834,8789
|
|
20240325,164600,583648833,834,834,834,834,0
|
|
20240325,164500,583648833,834,834,834,834,0
|
|
20240325,164400,583648833,834,834,834,834,0
|
|
20240325,164300,583648833,834,834,834,834,0
|
|
20240325,164200,583648833,834,834,834,834,0
|
|
20240325,164100,583648833,834,834,834,834,0
|
|
20240325,164000,583648833,834,834,834,834,0
|
|
20240325,163900,583648833,834,834,834,834,0
|
|
20240325,163800,583648833,834,834,834,834,0
|
|
20240325,163700,583648833,834,834,834,834,0
|
|
20240325,163600,583648833,834,834,834,834,0
|
|
20240325,163500,583648833,834,834,834,834,0
|
|
20240325,163400,583648833,834,834,834,834,0
|
|
20240325,163300,583648833,834,834,834,834,0
|
|
20240325,163200,583648833,834,834,834,834,0
|
|
20240325,163100,583648833,834,834,834,834,0
|
|
20240325,163000,583648833,834,834,834,834,0
|
|
20240325,162900,583648833,834,834,834,834,0
|
|
20240325,162800,583648833,834,834,834,834,0
|
|
20240325,162700,583648833,834,834,834,834,0
|
|
20240325,162600,583648833,834,834,834,834,0
|
|
20240325,162500,583648833,834,834,834,834,0
|
|
20240325,162400,583648833,834,834,834,834,0
|
|
20240325,162300,583648833,834,834,834,834,0
|
|
20240325,162200,583648833,834,834,834,834,0
|
|
20240325,162100,583648833,834,834,834,834,0
|
|
20240325,162000,583648833,834,834,834,834,0
|
|
20240325,161900,583648833,834,834,834,834,0
|
|
20240325,161800,583648833,834,834,834,834,0
|
|
20240325,161700,583648833,834,834,834,834,8789
|
|
20240325,161600,583648833,834,834,834,834,0
|
|
20240325,161500,583648833,834,834,834,834,0
|
|
20240325,161400,583648833,834,834,834,834,0
|
|
20240325,161300,583648833,834,834,834,834,0
|
|
20240325,161200,583648833,834,834,834,834,0
|
|
20240325,161100,583648833,834,834,834,834,0
|
|
20240325,161000,583648833,834,834,834,834,0
|
|
20240325,160900,583648833,834,834,834,834,0
|
|
20240325,160800,583648833,834,834,834,834,0
|
|
20240325,160700,583648833,834,834,834,834,0
|
|
20240325,160600,583648833,834,834,834,834,0
|
|
20240325,160500,583648833,834,834,834,834,0
|
|
20240325,160400,583648833,834,834,834,834,0
|
|
20240325,160300,583648833,834,834,834,834,0
|
|
20240325,160200,583648833,834,834,834,834,0
|
|
20240325,160100,583648833,834,834,834,834,0
|
|
20240325,160000,583648833,834,834,834,834,0
|
|
20240325,155900,583648833,834,834,834,834,0
|
|
20240325,155800,583648833,834,834,834,834,0
|
|
20240325,155700,583648833,834,834,834,834,0
|
|
20240325,155600,583648833,834,834,834,834,0
|
|
20240325,155500,583648833,834,834,834,834,0
|
|
20240325,155400,583648833,834,834,834,834,0
|
|
20240325,155300,583648833,834,834,834,834,0
|
|
20240325,155200,583648833,834,834,834,834,0
|
|
20240325,155100,583648833,834,834,834,834,0
|
|
20240325,155000,583648833,834,834,834,834,0
|
|
20240325,154900,583648833,834,834,834,834,0
|
|
20240325,154800,583648833,834,834,834,834,0
|
|
20240325,154700,583648833,834,834,834,834,8789
|
|
20240325,154600,583648833,834,834,834,834,0
|
|
20240325,154500,583648833,834,834,834,834,0
|
|
20240325,154400,583648833,834,834,834,834,0
|
|
20240325,154300,583648833,834,834,834,834,0
|
|
20240325,154200,583648833,834,834,834,834,0
|
|
20240325,154100,583648833,834,834,834,834,0
|
|
20240325,154000,583648833,834,834,834,834,0
|
|
20240325,153900,583648833,834,834,834,834,0
|
|
20240325,153800,583648833,834,834,834,834,0
|
|
20240325,153700,583648833,834,834,834,834,0
|
|
20240325,153600,583648833,834,834,834,834,0
|
|
20240325,153500,583648833,834,834,834,834,0
|
|
20240325,153400,583648833,834,834,834,834,0
|
|
20240325,153300,583648833,834,834,834,834,0
|
|
20240325,153200,583648833,834,834,834,834,0
|
|
20240325,153100,583648833,834,834,834,834,0
|
|
20240325,153000,583648833,834,834,834,834,8789
|
|
20240325,152900,576318807,834,834,834,834,0
|
|
20240325,152800,576318807,834,834,834,834,0
|
|
20240325,152700,576318807,834,834,834,834,0
|
|
20240325,152600,576318807,834,834,834,834,0
|
|
20240325,152500,576318807,834,834,834,834,0
|
|
20240325,152400,576318807,834,834,834,834,0
|
|
20240325,152300,576318807,834,834,834,834,0
|
|
20240325,152200,576318807,834,834,834,834,0
|
|
20240325,152100,576318807,834,834,834,834,0
|
|
20240325,152000,576318807,834,834,834,834,0
|
|
20240325,151900,576318807,834,835,838,834,1812
|
|
20240325,151800,574806248,836,839,839,835,111
|
|
20240325,151700,574713433,835,835,839,835,2364
|
|
20240325,151600,572739489,839,835,839,835,2398
|
|
20240325,151500,570729212,834,835,835,834,8950
|
|
20240325,151400,563256472,835,835,835,835,2
|
|
20240325,151300,563254802,835,835,835,835,0
|
|
20240325,151200,563254802,835,835,835,835,77
|
|
20240325,151100,563190507,835,835,835,835,2589
|
|
20240325,151000,561028692,835,835,836,835,112
|
|
20240325,150900,560935171,835,836,836,835,503
|
|
20240325,150800,560514695,836,836,836,836,1308
|
|
20240325,150700,559421207,836,835,837,835,4318
|
|
20240325,150600,555813670,836,836,836,836,70
|
|
20240325,150500,555755150,836,836,836,836,1563
|
|
20240325,150400,554448482,837,837,837,837,0
|
|
20240325,150300,554448482,837,837,837,837,1
|
|
20240325,150200,554447645,838,838,838,838,2
|
|
20240325,150100,554445969,838,838,838,838,0
|
|
20240325,150000,554445969,838,838,838,838,384
|
|
20240325,145900,554124177,838,838,838,838,1
|
|
20240325,145800,554123339,836,836,836,836,61
|
|
20240325,145700,554072343,836,836,836,836,100
|
|
20240325,145600,553988743,836,836,836,836,23
|
|
20240325,145500,553969515,836,836,836,836,10
|
|
20240325,145400,553961155,836,837,837,836,408
|
|
20240325,145300,553620065,837,838,838,837,4
|
|
20240325,145200,553616716,837,838,838,837,7
|
|
20240325,145100,553610853,835,835,835,835,254
|
|
20240325,145000,553398763,835,836,838,835,2253
|
|
20240325,144900,551517500,837,836,837,835,1193
|
|
20240325,144800,550520969,836,836,836,835,3548
|
|
20240325,144700,547558255,836,837,837,834,5091
|
|
20240325,144600,543305084,838,838,838,838,241
|
|
20240325,144500,543103126,838,838,838,838,1808
|
|
20240325,144400,541588022,838,838,838,838,4
|
|
20240325,144300,541584670,836,836,836,836,0
|
|
20240325,144200,541584670,836,838,838,836,1462
|
|
20240325,144100,540360423,838,839,839,838,1624
|
|
20240325,144000,538999507,840,840,840,840,91
|
|
20240325,143900,538923067,840,840,840,840,114
|
|
20240325,143800,538827307,840,840,840,840,264
|
|
20240325,143700,538605547,840,840,840,840,0
|
|
20240325,143600,538605547,840,840,840,840,2264
|
|
20240325,143500,536703787,839,840,840,837,156
|
|
20240325,143400,536573094,840,840,840,840,1
|
|
20240325,143300,536572254,837,837,837,837,307
|
|
20240325,143200,536315295,837,835,837,835,2207
|
|
20240325,143100,534468056,835,836,836,834,20227
|
|
20240325,143000,517590146,835,835,835,835,3
|
|
20240325,142900,517587641,835,836,836,835,25856
|
|
20240325,142800,495982845,836,836,836,836,1501
|
|
20240325,142700,494728009,837,838,838,836,2059
|
|
20240325,142600,493006263,839,839,839,839,0
|
|
20240325,142500,493006263,839,840,840,839,517
|
|
20240325,142400,492572381,840,840,840,840,4130
|
|
20240325,142300,489103181,840,840,840,840,110
|
|
20240325,142200,489010781,841,841,841,841,1
|
|
20240325,142100,489009940,841,838,841,838,12
|
|
20240325,142000,488999878,839,838,839,838,3531
|
|
20240325,141900,486040058,838,838,839,838,161
|
|
20240325,141800,485905089,839,838,839,837,1459
|
|
20240325,141700,484681255,838,839,839,838,280
|
|
20240325,141600,484446461,840,840,840,838,1861
|
|
20240325,141500,482885065,840,841,841,840,1792
|
|
20240325,141400,481379286,841,842,842,841,1323
|
|
20240325,141300,480265421,842,844,844,842,7721
|
|
20240325,141200,473761626,844,843,844,843,200
|
|
20240325,141100,473592938,844,842,844,842,5532
|
|
20240325,141000,468931857,842,840,842,840,11247
|
|
20240325,140900,459476986,840,839,840,839,2598
|
|
20240325,140800,457294867,840,839,840,839,14
|
|
20240325,140700,457283112,839,839,841,839,6044
|
|
20240325,140600,452207174,839,838,839,838,5937
|
|
20240325,140500,447230401,838,838,838,838,200
|
|
20240325,140400,447062801,838,838,838,838,1012
|
|
20240325,140300,446214745,838,838,838,838,0
|
|
20240325,140200,446214745,838,838,839,836,151
|
|
20240325,140100,446088245,838,838,838,838,1004
|
|
20240325,140000,445246893,839,839,839,839,1578
|
|
20240325,135900,443922951,839,839,840,839,479
|
|
20240325,135800,443521060,840,839,840,838,2966
|
|
20240325,135700,441032740,838,839,839,838,1842
|
|
20240325,135600,439488587,839,836,839,836,4525
|
|
20240325,135500,435700283,836,836,836,836,1084
|
|
20240325,135400,434794059,836,836,836,836,0
|
|
20240325,135300,434794059,836,835,836,835,4
|
|
20240325,135200,434790717,836,836,836,836,3162
|
|
20240325,135100,432147285,834,834,834,834,138
|
|
20240325,135000,432032193,833,833,833,833,150
|
|
20240325,134900,431907243,832,832,832,832,0
|
|
20240325,134800,431907243,832,833,833,832,10205
|
|
20240325,134700,423408204,834,833,834,833,4682
|
|
20240325,134600,419508093,834,834,834,834,202
|
|
20240325,134500,419339625,834,834,834,834,150
|
|
20240325,134400,419214525,834,834,834,834,0
|
|
20240325,134300,419214525,834,834,834,834,2
|
|
20240325,134200,419212857,834,834,834,834,3000
|
|
20240325,134100,416710857,834,834,834,834,1000
|
|
20240325,134000,415876857,834,834,834,834,1331
|
|
20240325,133900,414766803,834,834,834,834,114
|
|
20240325,133800,414671727,834,834,834,834,1194
|
|
20240325,133700,413675931,834,834,834,834,638
|
|
20240325,133600,413143839,834,834,834,834,103
|
|
20240325,133500,413057937,834,834,834,834,0
|
|
20240325,133400,413057937,834,834,834,834,55
|
|
20240325,133300,413012067,834,834,834,834,0
|
|
20240325,133200,413012067,834,834,834,834,1047
|
|
20240325,133100,412138869,833,833,833,833,956
|
|
20240325,133000,411342521,834,834,834,834,3
|
|
20240325,132900,411340019,834,834,834,834,450
|
|
20240325,132800,410964719,834,836,836,834,2194
|
|
20240325,132700,409132523,835,835,835,835,5
|
|
20240325,132600,409128348,836,836,836,836,0
|
|
20240325,132500,409128348,836,836,836,836,0
|
|
20240325,132400,409128348,836,836,836,836,0
|
|
20240325,132300,409128348,836,836,836,836,0
|
|
20240325,132200,409128348,836,836,836,836,0
|
|
20240325,132100,409128348,836,836,837,836,4249
|
|
20240325,132000,405576183,833,835,835,833,18716
|
|
20240325,131900,389962191,836,836,836,836,0
|
|
20240325,131800,389962191,836,835,836,835,128
|
|
20240325,131700,389855202,835,835,835,835,1944
|
|
20240325,131600,388231962,836,836,836,836,49
|
|
20240325,131500,388190998,835,835,836,835,2208
|
|
20240325,131400,386345122,836,836,836,836,200
|
|
20240325,131300,386177922,836,836,836,836,111
|
|
20240325,131200,386085126,836,836,836,836,462
|
|
20240325,131100,385698894,836,836,836,836,0
|
|
20240325,131000,385698894,836,836,836,836,89
|
|
20240325,130900,385624490,836,836,836,836,6
|
|
20240325,130800,385619474,836,836,836,836,14
|
|
20240325,130700,385607770,836,836,836,836,375
|
|
20240325,130600,385294270,836,836,836,836,500
|
|
20240325,130500,384876270,836,836,836,836,0
|
|
20240325,130400,384876270,836,836,836,836,103
|
|
20240325,130300,384790162,837,836,837,836,202
|
|
20240325,130200,384621289,837,837,837,836,302
|
|
20240325,130100,384368815,836,836,836,836,0
|
|
20240325,130000,384368815,836,835,836,835,2665
|
|
20240325,125900,382142126,835,835,835,835,3075
|
|
20240325,125800,379574501,835,835,835,835,0
|
|
20240325,125700,379574501,835,835,835,835,0
|
|
20240325,125600,379574501,835,835,835,835,45
|
|
20240325,125500,379536926,835,835,835,835,200
|
|
20240325,125400,379369926,836,834,836,834,124
|
|
20240325,125300,379266290,836,836,836,836,59
|
|
20240325,125200,379216966,836,836,836,836,103
|
|
20240325,125100,379130858,836,836,837,836,118
|
|
20240325,125000,379032194,837,836,837,836,202
|
|
20240325,124900,378863320,836,836,837,836,617
|
|
20240325,124800,378346897,837,836,837,836,1115
|
|
20240325,124700,377413892,837,836,837,836,513
|
|
20240325,124600,376985021,837,836,837,836,11500
|
|
20240325,124500,367362447,835,835,835,835,11000
|
|
20240325,124400,358177447,834,834,834,834,5348
|
|
20240325,124300,353717215,833,834,834,833,13
|
|
20240325,124200,353706374,834,834,834,834,0
|
|
20240325,124100,353706374,834,834,834,834,3
|
|
20240325,124000,353703872,834,834,834,834,500
|
|
20240325,123900,353286872,834,834,834,834,11
|
|
20240325,123800,353277698,834,834,834,834,176
|
|
20240325,123700,353130914,833,833,833,833,271
|
|
20240325,123600,352905171,834,834,834,834,0
|
|
20240325,123500,352905171,834,834,834,834,718
|
|
20240325,123400,352306359,835,836,836,835,4
|
|
20240325,123300,352303017,836,836,836,836,701
|
|
20240325,123200,351716981,834,836,836,834,5506
|
|
20240325,123100,347124470,836,836,836,836,101
|
|
20240325,123000,347040034,836,836,836,836,30
|
|
20240325,122900,347014954,834,834,834,834,1237
|
|
20240325,122800,345983296,836,836,836,836,454
|
|
20240325,122700,345603752,836,836,836,836,101
|
|
20240325,122600,345519316,836,836,836,836,1905
|
|
20240325,122500,343926736,836,836,836,836,0
|
|
20240325,122400,343926736,836,835,836,835,86
|
|
20240325,122300,343854925,834,834,834,834,0
|
|
20240325,122200,343854925,834,834,834,834,1254
|
|
20240325,122100,342809089,834,834,834,834,0
|
|
20240325,122000,342809089,834,833,834,833,1085
|
|
20240325,121900,341904206,834,835,835,834,1939
|
|
20240325,121800,340287070,835,836,836,835,11
|
|
20240325,121700,340277884,836,836,836,836,1
|
|
20240325,121600,340277048,834,834,834,834,16
|
|
20240325,121500,340263704,836,835,836,835,251
|
|
20240325,121400,340054114,836,835,836,835,211
|
|
20240325,121300,339877926,835,835,835,835,10
|
|
20240325,121200,339869576,834,834,834,833,3425
|
|
20240325,121100,337013127,833,833,833,833,1000
|
|
20240325,121000,336180127,834,834,834,834,0
|
|
20240325,120900,336180127,834,834,834,834,314
|
|
20240325,120800,335918251,834,834,834,834,4
|
|
20240325,120700,335914915,834,833,834,833,1342
|
|
20240325,120600,334795697,834,833,834,833,23
|
|
20240325,120500,334776528,833,833,833,833,0
|
|
20240325,120400,334776528,833,833,833,833,0
|
|
20240325,120300,334776528,833,833,833,833,59
|
|
20240325,120200,334727381,833,833,833,833,795
|
|
20240325,120100,334065146,834,834,834,834,5
|
|
20240325,120000,334060976,834,833,834,833,5000
|
|
20240325,115900,329895967,832,832,832,832,0
|
|
20240325,115800,329895967,832,832,832,832,5461
|
|
20240325,115700,325352415,833,833,833,833,0
|
|
20240325,115600,325352415,833,832,833,832,203
|
|
20240325,115500,325183516,832,832,832,832,70
|
|
20240325,115400,325125276,834,833,834,833,1788
|
|
20240325,115300,323634089,832,833,833,832,25
|
|
20240325,115200,323613266,833,833,833,833,1
|
|
20240325,115100,323612433,832,832,832,832,0
|
|
20240325,115000,323612433,832,832,832,832,5
|
|
20240325,114900,323608273,832,831,832,831,1029
|
|
20240325,114800,322753169,831,831,831,831,39
|
|
20240325,114700,322720760,832,832,832,832,512
|
|
20240325,114600,322294776,832,832,832,831,5
|
|
20240325,114500,322290617,832,832,832,832,1305
|
|
20240325,114400,321204857,833,832,834,832,1200
|
|
20240325,114300,320205255,833,834,834,833,11
|
|
20240325,114200,320196091,833,833,833,833,3244
|
|
20240325,114100,317493839,833,833,833,833,22
|
|
20240325,114000,317475513,833,833,833,833,38
|
|
20240325,113900,317443859,833,833,833,833,192
|
|
20240325,113800,317283923,833,833,834,833,374
|
|
20240325,113700,316972282,833,833,833,833,2111
|
|
20240325,113600,315213819,833,833,833,833,0
|
|
20240325,113500,315213819,833,833,833,833,2000
|
|
20240325,113400,313547819,831,831,831,831,0
|
|
20240325,113300,313547819,831,831,831,831,2455
|
|
20240325,113200,311507714,832,832,832,832,117
|
|
20240325,113100,311410370,832,832,832,832,1
|
|
20240325,113000,311409538,831,832,832,831,24833
|
|
20240325,112900,290772457,832,834,834,832,14599
|
|
20240325,112800,278624891,834,834,834,834,0
|
|
20240325,112700,278624891,834,832,834,832,734
|
|
20240325,112600,278013305,832,833,834,832,3284
|
|
20240325,112500,275278499,834,834,834,834,1
|
|
20240325,112400,275277665,833,833,833,833,675
|
|
20240325,112300,274715390,833,834,834,833,2
|
|
20240325,112200,274713723,834,834,834,834,2
|
|
20240325,112100,274712055,834,834,834,834,24
|
|
20240325,112000,274692039,833,833,833,833,278
|
|
20240325,111900,274460465,833,833,833,833,0
|
|
20240325,111800,274460465,833,833,833,833,2402
|
|
20240325,111700,272459599,833,833,833,833,31
|
|
20240325,111600,272433776,833,834,834,833,1200
|
|
20240325,111500,271434175,833,833,833,833,36
|
|
20240325,111400,271404187,836,835,836,833,5014
|
|
20240325,111300,267227493,835,833,836,833,359
|
|
20240325,111200,266927909,836,835,836,835,402
|
|
20240325,111100,266592237,836,836,836,836,0
|
|
20240325,111000,266592237,836,833,836,833,221
|
|
20240325,110900,266407545,833,833,833,833,649
|
|
20240325,110800,265866928,835,834,835,833,3525
|
|
20240325,110700,262924164,833,833,833,833,68
|
|
20240325,110600,262867520,833,833,835,833,3354
|
|
20240325,110500,260073616,833,833,833,833,1800
|
|
20240325,110400,258574216,832,832,832,832,0
|
|
20240325,110300,258574216,832,832,832,832,0
|
|
20240325,110200,258574216,832,833,833,832,515
|
|
20240325,110100,258145715,833,833,833,833,3733
|
|
20240325,110000,255036126,834,833,834,833,113
|
|
20240325,105900,254941897,833,835,835,833,2
|
|
20240325,105800,254940229,834,834,834,834,3
|
|
20240325,105700,254937727,835,834,835,833,602
|
|
20240325,105600,254435659,834,833,834,833,392
|
|
20240325,105500,254108741,833,833,833,832,6829
|
|
20240325,105400,248420684,833,835,835,833,1025
|
|
20240325,105300,247566809,835,835,835,835,0
|
|
20240325,105200,247566809,835,833,835,832,925
|
|
20240325,105100,246796137,833,833,833,833,0
|
|
20240325,105000,246796137,833,832,833,832,158
|
|
20240325,104900,246664531,835,835,835,835,0
|
|
20240325,104800,246664531,835,834,835,834,66
|
|
20240325,104700,246609485,832,833,833,832,18120
|
|
20240325,104600,231527525,834,834,834,834,0
|
|
20240325,104500,231527525,834,834,834,834,0
|
|
20240325,104400,231527525,834,834,834,834,10
|
|
20240325,104300,231519185,834,835,835,834,4
|
|
20240325,104200,231515847,835,835,835,835,0
|
|
20240325,104100,231515847,835,835,835,835,100
|
|
20240325,104000,231432347,835,835,835,835,0
|
|
20240325,103900,231432347,835,835,835,835,0
|
|
20240325,103800,231432347,835,833,835,833,1144
|
|
20240325,103700,230479163,833,833,833,833,11
|
|
20240325,103600,230470000,833,833,833,833,1500
|
|
20240325,103500,229220500,833,833,833,833,300
|
|
20240325,103400,228970600,833,833,833,833,0
|
|
20240325,103300,228970600,833,833,833,833,57
|
|
20240325,103200,228923119,833,833,833,833,35
|
|
20240325,103100,228893964,833,834,834,833,11
|
|
20240325,103000,228884791,833,834,834,833,2230
|
|
20240325,102900,227027081,833,836,836,833,3186
|
|
20240325,102800,224371361,836,836,836,836,25
|
|
20240325,102700,224350461,836,836,836,836,13
|
|
20240325,102600,224339593,836,836,836,836,9
|
|
20240325,102500,224332069,836,836,837,836,25
|
|
20240325,102400,224311161,837,835,837,834,3127
|
|
20240325,102300,221701901,836,835,836,835,134
|
|
20240325,102200,221589911,835,835,835,835,0
|
|
20240325,102100,221589911,835,835,835,835,380
|
|
20240325,102000,221272611,836,836,836,836,107
|
|
20240325,101900,221183159,836,836,836,836,520
|
|
20240325,101800,220748439,836,836,836,836,3123
|
|
20240325,101700,218137611,836,836,836,836,250
|
|
20240325,101600,217928611,836,836,836,836,12
|
|
20240325,101500,217918579,836,836,837,836,84
|
|
20240325,101400,217848348,836,834,836,834,1387
|
|
20240325,101300,216691579,834,835,835,834,223
|
|
20240325,101200,216505496,835,835,835,835,672
|
|
20240325,101100,215944376,835,834,835,834,999
|
|
20240325,101000,215111100,835,837,837,835,123
|
|
20240325,100900,215008282,837,837,837,837,42
|
|
20240325,100800,214973128,837,837,837,837,126
|
|
20240325,100700,214867666,837,838,838,837,388
|
|
20240325,100600,214542888,837,837,837,837,152
|
|
20240325,100500,214415664,837,837,837,837,4
|
|
20240325,100400,214412316,837,836,837,836,287
|
|
20240325,100300,214172340,836,835,836,834,1693
|
|
20240325,100200,212757182,836,835,836,835,1982
|
|
20240325,100100,211102172,835,835,835,835,40
|
|
20240325,100000,211068772,835,835,835,834,2033
|
|
20240325,095900,209373217,834,834,834,834,6000
|
|
20240325,095800,204369217,836,836,836,836,0
|
|
20240325,095700,204369217,836,836,836,836,3473
|
|
20240325,095600,201465789,835,836,836,835,372
|
|
20240325,095500,201155144,836,836,836,836,12
|
|
20240325,095400,201145112,836,836,837,836,247
|
|
20240325,095300,200938380,837,836,838,836,201
|
|
20240325,095200,200770138,836,836,836,836,1001
|
|
20240325,095100,199933302,836,836,836,836,0
|
|
20240325,095000,199933302,836,835,837,835,25
|
|
20240325,094900,199912395,833,836,836,833,5669
|
|
20240325,094800,195190100,838,834,838,834,2699
|
|
20240325,094700,192938143,834,835,835,834,57
|
|
20240325,094600,192890595,835,834,835,834,3469
|
|
20240325,094500,189997434,834,833,834,833,151
|
|
20240325,094400,189871501,833,833,834,833,3315
|
|
20240325,094300,187110081,834,833,834,833,395
|
|
20240325,094200,186781012,834,833,834,833,849
|
|
20240325,094100,186073785,833,832,833,832,529
|
|
20240325,094000,185633139,832,832,833,832,2526
|
|
20240325,093900,183531497,832,832,832,832,0
|
|
20240325,093800,183531497,832,832,834,832,4876
|
|
20240325,093700,179474663,832,832,832,832,28
|
|
20240325,093600,179451367,833,833,833,833,770
|
|
20240325,093500,178809957,833,833,833,831,212
|
|
20240325,093400,178633511,833,834,834,831,2118
|
|
20240325,093300,176872716,834,832,834,832,1050
|
|
20240325,093200,175999016,832,832,832,832,0
|
|
20240325,093100,175999016,832,833,833,832,3590
|
|
20240325,093000,173012132,834,833,834,831,10651
|
|
20240325,092900,164153542,832,834,836,832,19145
|
|
20240325,092800,148202761,835,835,835,835,455
|
|
20240325,092700,147822836,837,836,837,835,507
|
|
20240325,092600,147398486,835,836,837,835,7435
|
|
20240325,092500,141186396,837,838,838,837,1905
|
|
20240325,092400,139591411,837,837,840,837,2597
|
|
20240325,092300,137414671,839,839,840,838,1228
|
|
20240325,092200,136384237,838,839,839,838,4889
|
|
20240325,092100,132285267,839,839,839,838,5169
|
|
20240325,092000,127948776,839,838,839,838,5
|
|
20240325,091900,127944585,838,838,838,838,1236
|
|
20240325,091800,126908817,838,837,838,837,4518
|
|
20240325,091700,123127165,837,838,838,837,827
|
|
20240325,091600,122434207,838,838,838,838,1000
|
|
20240325,091500,121596207,838,838,838,838,281
|
|
20240325,091400,121360729,838,834,838,834,8295
|
|
20240325,091300,114439235,835,834,835,832,22697
|
|
20240325,091200,95512475,835,835,836,835,3758
|
|
20240325,091100,92373045,836,837,837,836,2292
|
|
20240325,091000,90456918,836,836,836,836,2401
|
|
20240325,090900,88449682,835,834,835,833,7073
|
|
20240325,090800,82544207,832,833,833,832,12909
|
|
20240325,090700,71796809,832,836,837,832,17116
|
|
20240325,090600,57516683,835,836,837,835,13749
|
|
20240325,090500,46028090,836,838,838,835,7460
|
|
20240325,090400,39791379,838,841,843,836,14141
|
|
20240325,090300,27928856,840,845,845,840,1721
|
|
20240325,090200,26481472,841,844,846,841,9159
|
|
20240325,090100,18758171,845,847,847,843,4426
|
|
20240325,090000,15026671,843,850,851,843,17704
|