611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190800,991823576,844,844,844,844,9891
|
|
20240326,190700,991823576,844,844,844,844,0
|
|
20240326,190600,991823576,844,844,844,844,0
|
|
20240326,190500,991823576,844,844,844,844,0
|
|
20240326,190400,991823576,844,844,844,844,0
|
|
20240326,190300,991823576,844,844,844,844,0
|
|
20240326,190200,991823576,844,844,844,844,0
|
|
20240326,190100,991823576,844,844,844,844,0
|
|
20240326,190000,991823576,844,844,844,844,0
|
|
20240326,185900,991823576,844,844,844,844,0
|
|
20240326,185800,991823576,844,844,844,844,0
|
|
20240326,185700,991823576,844,844,844,844,0
|
|
20240326,185600,991823576,844,844,844,844,0
|
|
20240326,185500,991823576,844,844,844,844,0
|
|
20240326,185400,991823576,844,844,844,844,0
|
|
20240326,185300,991823576,844,844,844,844,0
|
|
20240326,185200,991823576,844,844,844,844,0
|
|
20240326,185100,991823576,844,844,844,844,0
|
|
20240326,185000,991823576,844,844,844,844,0
|
|
20240326,184900,991823576,844,844,844,844,0
|
|
20240326,184800,991823576,844,844,844,844,0
|
|
20240326,184700,991823576,844,844,844,844,0
|
|
20240326,184600,991823576,844,844,844,844,0
|
|
20240326,184500,991823576,844,844,844,844,0
|
|
20240326,184400,991823576,844,844,844,844,0
|
|
20240326,184300,991823576,844,844,844,844,0
|
|
20240326,184200,991823576,844,844,844,844,0
|
|
20240326,184100,991823576,844,844,844,844,0
|
|
20240326,184000,991823576,844,844,844,844,0
|
|
20240326,183900,991823576,844,844,844,844,0
|
|
20240326,183800,991823576,844,844,844,844,9891
|
|
20240326,183700,991823576,844,844,844,844,0
|
|
20240326,183600,991823576,844,844,844,844,0
|
|
20240326,183500,991823576,844,844,844,844,0
|
|
20240326,183400,991823576,844,844,844,844,0
|
|
20240326,183300,991823576,844,844,844,844,0
|
|
20240326,183200,991823576,844,844,844,844,0
|
|
20240326,183100,991823576,844,844,844,844,0
|
|
20240326,183000,991823576,844,844,844,844,0
|
|
20240326,182900,991823576,844,844,844,844,0
|
|
20240326,182800,991823576,844,844,844,844,0
|
|
20240326,182700,991823576,844,844,844,844,0
|
|
20240326,182600,991823576,844,844,844,844,0
|
|
20240326,182500,991823576,844,844,844,844,0
|
|
20240326,182400,991823576,844,844,844,844,0
|
|
20240326,182300,991823576,844,844,844,844,0
|
|
20240326,182200,991823576,844,844,844,844,0
|
|
20240326,182100,991823576,844,844,844,844,0
|
|
20240326,182000,991823576,844,844,844,844,0
|
|
20240326,181900,991823576,844,844,844,844,0
|
|
20240326,181800,991823576,844,844,844,844,0
|
|
20240326,181700,991823576,844,844,844,844,0
|
|
20240326,181600,991823576,844,844,844,844,0
|
|
20240326,181500,991823576,844,844,844,844,0
|
|
20240326,181400,991823576,844,844,844,844,0
|
|
20240326,181300,991823576,844,844,844,844,0
|
|
20240326,181200,991823576,844,844,844,844,0
|
|
20240326,181100,991823576,844,844,844,844,0
|
|
20240326,181000,991823576,844,844,844,844,0
|
|
20240326,180900,991823576,844,844,844,844,0
|
|
20240326,180800,991823576,844,844,844,844,9891
|
|
20240326,180700,991823576,844,844,844,844,0
|
|
20240326,180600,991823576,844,844,844,844,0
|
|
20240326,180500,991823576,844,844,844,844,0
|
|
20240326,180400,991823576,844,844,844,844,0
|
|
20240326,180300,991823576,844,844,844,844,0
|
|
20240326,180200,991823576,844,844,844,844,0
|
|
20240326,180100,991823576,844,844,844,844,0
|
|
20240326,180000,991823576,844,844,844,844,0
|
|
20240326,175900,991823576,844,844,844,844,0
|
|
20240326,175800,991823576,844,844,844,844,0
|
|
20240326,175700,991823576,844,844,844,844,0
|
|
20240326,175600,991823576,844,844,844,844,0
|
|
20240326,175500,991823576,844,844,844,844,0
|
|
20240326,175400,991823576,844,844,844,844,0
|
|
20240326,175300,991823576,844,844,844,844,0
|
|
20240326,175200,991823576,844,844,844,844,0
|
|
20240326,175100,991823576,844,844,844,844,0
|
|
20240326,175000,991823576,844,844,844,844,0
|
|
20240326,174900,991823576,844,844,844,844,0
|
|
20240326,174800,991823576,844,844,844,844,0
|
|
20240326,174700,991823576,844,844,844,844,0
|
|
20240326,174600,991823576,844,844,844,844,0
|
|
20240326,174500,991823576,844,844,844,844,0
|
|
20240326,174400,991823576,844,844,844,844,0
|
|
20240326,174300,991823576,844,844,844,844,0
|
|
20240326,174200,991823576,844,844,844,844,0
|
|
20240326,174100,991823576,844,844,844,844,0
|
|
20240326,174000,991823576,844,844,844,844,0
|
|
20240326,173900,991823576,844,844,844,844,0
|
|
20240326,173800,991823576,844,844,844,844,9891
|
|
20240326,173700,991823576,844,844,844,844,0
|
|
20240326,173600,991823576,844,844,844,844,0
|
|
20240326,173500,991823576,844,844,844,844,0
|
|
20240326,173400,991823576,844,844,844,844,0
|
|
20240326,173300,991823576,844,844,844,844,0
|
|
20240326,173200,991823576,844,844,844,844,0
|
|
20240326,173100,991823576,844,844,844,844,0
|
|
20240326,173000,991823576,844,844,844,844,0
|
|
20240326,172900,991823576,844,844,844,844,0
|
|
20240326,172800,991823576,844,844,844,844,0
|
|
20240326,172700,991823576,844,844,844,844,0
|
|
20240326,172600,991823576,844,844,844,844,0
|
|
20240326,172500,991823576,844,844,844,844,0
|
|
20240326,172400,991823576,844,844,844,844,0
|
|
20240326,172300,991823576,844,844,844,844,0
|
|
20240326,172200,991823576,844,844,844,844,0
|
|
20240326,172100,991823576,844,844,844,844,0
|
|
20240326,172000,991823576,844,844,844,844,0
|
|
20240326,171900,991823576,844,844,844,844,0
|
|
20240326,171800,991823576,844,844,844,844,0
|
|
20240326,171700,991823576,844,844,844,844,0
|
|
20240326,171600,991823576,844,844,844,844,0
|
|
20240326,171500,991823576,844,844,844,844,0
|
|
20240326,171400,991823576,844,844,844,844,0
|
|
20240326,171300,991823576,844,844,844,844,0
|
|
20240326,171200,991823576,844,844,844,844,0
|
|
20240326,171100,991823576,844,844,844,844,0
|
|
20240326,171000,991823576,844,844,844,844,0
|
|
20240326,170900,991823576,844,844,844,844,0
|
|
20240326,170800,991823576,844,844,844,844,9891
|
|
20240326,170700,991823576,844,844,844,844,0
|
|
20240326,170600,991823576,844,844,844,844,0
|
|
20240326,170500,991823576,844,844,844,844,0
|
|
20240326,170400,991823576,844,844,844,844,0
|
|
20240326,170300,991823576,844,844,844,844,0
|
|
20240326,170200,991823576,844,844,844,844,0
|
|
20240326,170100,991823576,844,844,844,844,0
|
|
20240326,170000,991823576,844,844,844,844,0
|
|
20240326,165900,991823576,844,844,844,844,0
|
|
20240326,165800,991823576,844,844,844,844,0
|
|
20240326,165700,991823576,844,844,844,844,0
|
|
20240326,165600,991823576,844,844,844,844,0
|
|
20240326,165500,991823576,844,844,844,844,0
|
|
20240326,165400,991823576,844,844,844,844,0
|
|
20240326,165300,991823576,844,844,844,844,0
|
|
20240326,165200,991823576,844,844,844,844,0
|
|
20240326,165100,991823576,844,844,844,844,0
|
|
20240326,165000,991823576,844,844,844,844,0
|
|
20240326,164900,991823576,844,844,844,844,0
|
|
20240326,164800,991823576,844,844,844,844,0
|
|
20240326,164700,991823576,844,844,844,844,0
|
|
20240326,164600,991823576,844,844,844,844,0
|
|
20240326,164500,991823576,844,844,844,844,0
|
|
20240326,164400,991823576,844,844,844,844,0
|
|
20240326,164300,991823576,844,844,844,844,0
|
|
20240326,164200,991823576,844,844,844,844,0
|
|
20240326,164100,991823576,844,844,844,844,0
|
|
20240326,164000,991823576,844,844,844,844,0
|
|
20240326,163900,991823576,844,844,844,844,0
|
|
20240326,163800,991823576,844,844,844,844,9891
|
|
20240326,163700,991823576,844,844,844,844,0
|
|
20240326,163600,991823576,844,844,844,844,0
|
|
20240326,163500,991823576,844,844,844,844,0
|
|
20240326,163400,991823576,844,844,844,844,0
|
|
20240326,163300,991823576,844,844,844,844,0
|
|
20240326,163200,991823576,844,844,844,844,0
|
|
20240326,163100,991823576,844,844,844,844,0
|
|
20240326,163000,991823576,844,844,844,844,0
|
|
20240326,162900,991823576,844,844,844,844,0
|
|
20240326,162800,991823576,844,844,844,844,0
|
|
20240326,162700,991823576,844,844,844,844,0
|
|
20240326,162600,991823576,844,844,844,844,0
|
|
20240326,162500,991823576,844,844,844,844,0
|
|
20240326,162400,991823576,844,844,844,844,0
|
|
20240326,162300,991823576,844,844,844,844,0
|
|
20240326,162200,991823576,844,844,844,844,0
|
|
20240326,162100,991823576,844,844,844,844,0
|
|
20240326,162000,991823576,844,844,844,844,0
|
|
20240326,161900,991823576,844,844,844,844,0
|
|
20240326,161800,991823576,844,844,844,844,0
|
|
20240326,161700,991823576,844,844,844,844,0
|
|
20240326,161600,991823576,844,844,844,844,0
|
|
20240326,161500,991823576,844,844,844,844,0
|
|
20240326,161400,991823576,844,844,844,844,0
|
|
20240326,161300,991823576,844,844,844,844,0
|
|
20240326,161200,991823576,844,844,844,844,0
|
|
20240326,161100,991823576,844,844,844,844,0
|
|
20240326,161000,991823576,844,844,844,844,0
|
|
20240326,160900,991823576,844,844,844,844,0
|
|
20240326,160800,991823576,844,844,844,844,9891
|
|
20240326,160700,991823576,844,844,844,844,0
|
|
20240326,160600,991823576,844,844,844,844,0
|
|
20240326,160500,991823576,844,844,844,844,0
|
|
20240326,160400,991823576,844,844,844,844,0
|
|
20240326,160300,991823576,844,844,844,844,0
|
|
20240326,160200,991823576,844,844,844,844,0
|
|
20240326,160100,991823576,844,844,844,844,0
|
|
20240326,160000,991823576,844,844,844,844,0
|
|
20240326,155900,991823576,844,844,844,844,0
|
|
20240326,155800,991823576,844,844,844,844,0
|
|
20240326,155700,991823576,844,844,844,844,0
|
|
20240326,155600,991823576,844,844,844,844,0
|
|
20240326,155500,991823576,844,844,844,844,0
|
|
20240326,155400,991823576,844,844,844,844,0
|
|
20240326,155300,991823576,844,844,844,844,0
|
|
20240326,155200,991823576,844,844,844,844,0
|
|
20240326,155100,991823576,844,844,844,844,0
|
|
20240326,155000,991823576,844,844,844,844,0
|
|
20240326,154900,991823576,844,844,844,844,0
|
|
20240326,154800,991823576,844,844,844,844,0
|
|
20240326,154700,991823576,844,844,844,844,0
|
|
20240326,154600,991823576,844,844,844,844,0
|
|
20240326,154500,991823576,844,844,844,844,0
|
|
20240326,154400,991823576,844,844,844,844,0
|
|
20240326,154300,991823576,844,844,844,844,0
|
|
20240326,154200,991823576,844,844,844,844,0
|
|
20240326,154100,991823576,844,844,844,844,0
|
|
20240326,154000,991823576,844,844,844,844,0
|
|
20240326,153900,991823576,844,844,844,844,0
|
|
20240326,153800,991823576,844,844,844,844,9891
|
|
20240326,153700,991823576,844,844,844,844,0
|
|
20240326,153600,991823576,844,844,844,844,0
|
|
20240326,153500,991823576,844,844,844,844,0
|
|
20240326,153400,991823576,844,844,844,844,0
|
|
20240326,153300,991823576,844,844,844,844,0
|
|
20240326,153200,991823576,844,844,844,844,0
|
|
20240326,153100,991823576,844,844,844,844,0
|
|
20240326,153000,991823576,844,844,844,844,9891
|
|
20240326,152900,983475572,845,845,845,845,0
|
|
20240326,152800,983475572,845,845,845,845,0
|
|
20240326,152700,983475572,845,845,845,845,0
|
|
20240326,152600,983475572,845,845,845,845,0
|
|
20240326,152500,983475572,845,845,845,845,0
|
|
20240326,152400,983475572,845,845,845,845,0
|
|
20240326,152300,983475572,845,845,845,845,0
|
|
20240326,152200,983475572,845,845,845,845,0
|
|
20240326,152100,983475572,845,845,845,845,0
|
|
20240326,152000,983475572,845,845,845,845,0
|
|
20240326,151900,983475572,845,845,845,844,1369
|
|
20240326,151800,982318979,844,844,845,844,10788
|
|
20240326,151700,973213905,844,844,844,844,1567
|
|
20240326,151600,971891357,844,842,844,842,662
|
|
20240326,151500,971333951,844,844,844,844,63
|
|
20240326,151400,971280779,844,844,844,844,1125
|
|
20240326,151300,970331279,843,844,844,842,1371
|
|
20240326,151200,969175514,844,844,845,844,77
|
|
20240326,151100,969110525,845,844,845,844,17521
|
|
20240326,151000,954306317,844,844,844,844,3520
|
|
20240326,150900,951335437,843,844,844,843,120
|
|
20240326,150800,951234257,844,844,844,844,34
|
|
20240326,150700,951205561,844,844,844,844,8161
|
|
20240326,150600,944317677,844,843,844,843,408
|
|
20240326,150500,943973673,843,843,843,843,22
|
|
20240326,150400,943955127,844,844,844,844,10
|
|
20240326,150300,943946687,843,843,843,843,670
|
|
20240326,150200,943381877,841,843,843,841,7180
|
|
20240326,150100,937337757,843,843,843,843,6736
|
|
20240326,150000,931659309,844,844,844,844,522
|
|
20240326,145900,931218741,844,844,844,843,5309
|
|
20240326,145800,926742050,843,844,844,843,93
|
|
20240326,145700,926663641,843,844,844,843,708
|
|
20240326,145600,926066179,843,844,844,843,3066
|
|
20240326,145500,923480475,844,844,844,844,3011
|
|
20240326,145400,920939191,844,843,844,843,320
|
|
20240326,145300,920669401,843,842,843,842,1039
|
|
20240326,145200,919793563,843,843,843,843,1664
|
|
20240326,145100,918390811,843,842,843,842,6346
|
|
20240326,145000,913041948,842,841,842,841,403
|
|
20240326,144900,912702722,841,842,842,841,3827
|
|
20240326,144800,909480833,842,842,842,842,250
|
|
20240326,144700,909270333,842,842,842,842,10
|
|
20240326,144600,909261913,841,842,842,841,14318
|
|
20240326,144500,897218385,843,843,843,843,70
|
|
20240326,144400,897159375,843,843,843,843,500
|
|
20240326,144300,896737875,842,842,842,842,1772
|
|
20240326,144200,895245851,842,843,843,842,1616
|
|
20240326,144100,893885007,842,843,843,842,304
|
|
20240326,144000,893628839,842,842,842,842,91
|
|
20240326,143900,893552217,842,842,842,842,3398
|
|
20240326,143800,890691101,842,842,842,842,779
|
|
20240326,143700,890035183,844,844,844,844,472
|
|
20240326,143600,889636815,844,844,844,844,0
|
|
20240326,143500,889636815,844,843,844,842,3912
|
|
20240326,143400,886342583,843,844,844,843,13631
|
|
20240326,143300,874847594,844,844,844,844,70
|
|
20240326,143200,874788514,846,846,846,846,4
|
|
20240326,143100,874785130,844,844,844,844,109
|
|
20240326,143000,874693134,846,845,846,845,811
|
|
20240326,142900,874007838,845,845,845,845,0
|
|
20240326,142800,874007838,845,845,845,844,1040
|
|
20240326,142700,873129385,845,845,845,845,120
|
|
20240326,142600,873027985,845,845,845,845,700
|
|
20240326,142500,872436485,845,844,845,844,110
|
|
20240326,142400,872343540,845,845,845,845,525
|
|
20240326,142300,871899915,845,845,845,845,100
|
|
20240326,142200,871815415,845,845,845,845,222
|
|
20240326,142100,871627825,845,845,845,845,300
|
|
20240326,142000,871374325,846,846,846,846,5
|
|
20240326,141900,871370095,845,846,846,845,514
|
|
20240326,141800,870935715,845,845,845,845,2563
|
|
20240326,141700,868769980,846,844,846,844,67
|
|
20240326,141600,868713422,844,844,844,844,1000
|
|
20240326,141500,867869422,844,844,844,844,384
|
|
20240326,141400,867545326,844,844,844,844,100
|
|
20240326,141300,867460926,844,844,844,844,1910
|
|
20240326,141200,865848886,844,845,845,844,1019
|
|
20240326,141100,864988840,845,846,846,845,8
|
|
20240326,141000,864982078,844,844,846,844,205
|
|
20240326,140900,864809052,844,846,846,844,1114
|
|
20240326,140800,863867929,844,844,844,844,0
|
|
20240326,140700,863867929,844,844,844,844,1120
|
|
20240326,140600,862922649,844,847,847,844,49290
|
|
20240326,140500,821265369,849,849,849,849,10004
|
|
20240326,140400,812771973,849,849,849,849,1000
|
|
20240326,140300,811922973,847,847,847,847,1573
|
|
20240326,140200,810590642,847,849,849,847,2516
|
|
20240326,140100,808455590,849,849,849,849,0
|
|
20240326,140000,808455590,849,849,849,849,1
|
|
20240326,135900,808454741,847,847,849,847,1115
|
|
20240326,135800,807510326,848,848,849,848,870
|
|
20240326,135700,806772564,849,849,849,849,4
|
|
20240326,135600,806769168,849,849,849,849,107
|
|
20240326,135500,806678325,849,849,850,849,5100
|
|
20240326,135400,802343620,849,849,849,849,10
|
|
20240326,135300,802335130,849,849,849,849,197
|
|
20240326,135200,802167877,850,850,850,850,2
|
|
20240326,135100,802166177,850,850,850,850,46
|
|
20240326,135000,802127077,849,850,851,849,175
|
|
20240326,134900,801978452,850,850,850,850,501
|
|
20240326,134800,801552602,851,850,851,850,2742
|
|
20240326,134700,799221895,850,849,850,849,246
|
|
20240326,134600,799012800,849,849,850,849,5269
|
|
20240326,134500,794539413,850,851,852,850,35159
|
|
20240326,134400,764609168,850,849,850,849,2359
|
|
20240326,134300,762604567,849,849,849,849,501
|
|
20240326,134200,762179218,849,849,849,848,1696
|
|
20240326,134100,760739514,849,847,849,847,26926
|
|
20240326,134000,737904279,847,847,847,847,7178
|
|
20240326,133900,731824513,847,847,847,847,298
|
|
20240326,133800,731572107,847,847,847,847,10
|
|
20240326,133700,731563637,848,848,848,848,1411
|
|
20240326,133600,730367109,848,848,848,848,6
|
|
20240326,133500,730362021,848,848,848,845,8
|
|
20240326,133400,730355240,847,847,847,847,581
|
|
20240326,133300,729863133,847,846,847,846,1392
|
|
20240326,133200,728685404,847,846,847,846,493
|
|
20240326,133100,728267834,846,846,846,846,40
|
|
20240326,133000,728233994,846,846,846,846,10591
|
|
20240326,132900,719274008,846,849,849,846,111
|
|
20240326,132800,719179899,849,849,849,849,2
|
|
20240326,132700,719178201,846,849,849,846,3035
|
|
20240326,132600,716609585,850,848,850,847,2041
|
|
20240326,132500,714880731,848,848,848,848,51
|
|
20240326,132400,714837483,848,847,849,847,5511
|
|
20240326,132300,710164454,848,849,849,848,59
|
|
20240326,132200,710114416,850,848,850,848,3281
|
|
20240326,132100,707329439,848,848,850,848,2627
|
|
20240326,132000,705101733,848,850,850,848,6839
|
|
20240326,131900,699292247,850,850,850,850,2
|
|
20240326,131800,699290547,850,849,850,848,6861
|
|
20240326,131700,693467354,850,849,850,849,3133
|
|
20240326,131600,690807312,852,852,852,852,0
|
|
20240326,131500,690807312,852,852,852,852,2
|
|
20240326,131400,690805608,852,850,852,850,6206
|
|
20240326,131300,685524601,850,851,851,850,2204
|
|
20240326,131200,683650024,851,849,851,849,5693
|
|
20240326,131100,678807966,848,849,849,848,256
|
|
20240326,131000,678590772,849,849,850,849,305
|
|
20240326,130900,678331822,848,848,848,848,723
|
|
20240326,130800,677718718,848,849,849,848,282
|
|
20240326,130700,677479581,849,848,851,848,1050
|
|
20240326,130600,676586918,849,850,850,848,226
|
|
20240326,130500,676395029,848,847,850,847,11610
|
|
20240326,130400,666541443,845,845,845,845,500
|
|
20240326,130300,666118943,845,845,845,845,5100
|
|
20240326,130200,661809443,845,845,845,845,13
|
|
20240326,130100,661798458,845,845,845,845,1820
|
|
20240326,130000,660260558,845,845,845,845,70
|
|
20240326,125900,660201408,845,845,845,845,768
|
|
20240326,125800,659552448,845,845,848,845,13858
|
|
20240326,125700,647842406,845,846,846,845,4022
|
|
20240326,125600,644443794,848,848,848,848,300
|
|
20240326,125500,644189394,848,848,848,848,186
|
|
20240326,125400,644031666,849,846,849,845,3543
|
|
20240326,125300,641034322,848,848,848,848,3
|
|
20240326,125200,641031778,849,849,849,849,0
|
|
20240326,125100,641031778,849,847,849,845,3288
|
|
20240326,125000,638253391,848,847,849,847,14
|
|
20240326,124900,638241520,845,847,847,845,1453
|
|
20240326,124800,637013733,845,848,849,845,6394
|
|
20240326,124700,631601925,849,849,850,849,2759
|
|
20240326,124600,629259324,850,852,852,848,6122
|
|
20240326,124500,624054889,852,853,854,852,8337
|
|
20240326,124400,616941340,854,854,855,854,10146
|
|
20240326,124300,608275181,854,850,854,850,33603
|
|
20240326,124200,579650381,850,849,850,849,7152
|
|
20240326,124100,573572827,849,848,849,847,5899
|
|
20240326,124000,568572444,848,848,849,847,1736
|
|
20240326,123900,567100762,848,847,849,847,508
|
|
20240326,123800,566670475,848,849,849,848,1314
|
|
20240326,123700,565554892,849,849,849,849,1515
|
|
20240326,123600,564268657,848,849,849,848,13
|
|
20240326,123500,564257631,850,850,850,850,9410
|
|
20240326,123400,556259131,850,847,850,847,10730
|
|
20240326,123300,547155382,846,846,846,846,7939
|
|
20240326,123200,540438988,846,846,846,846,6381
|
|
20240326,123100,535040662,846,845,846,845,11129
|
|
20240326,123000,525631636,845,845,845,845,10603
|
|
20240326,122900,516672101,845,845,845,845,3343
|
|
20240326,122800,513847266,845,845,845,844,304
|
|
20240326,122700,513590686,845,845,845,842,439
|
|
20240326,122600,513220671,845,845,845,845,254
|
|
20240326,122500,513006041,845,845,845,845,200
|
|
20240326,122400,512837041,845,845,845,845,33
|
|
20240326,122300,512809156,843,844,844,843,745
|
|
20240326,122200,512180431,844,844,844,844,1
|
|
20240326,122100,512179587,844,844,845,844,2581
|
|
20240326,122000,510001222,845,845,845,844,1102
|
|
20240326,121900,509070132,845,844,845,844,22
|
|
20240326,121800,509051563,844,845,845,844,36
|
|
20240326,121700,509021155,845,845,845,844,1650
|
|
20240326,121600,507627406,845,844,845,844,3423
|
|
20240326,121500,504734973,844,844,844,844,2539
|
|
20240326,121400,502592057,844,844,844,844,40
|
|
20240326,121300,502558297,844,844,844,844,0
|
|
20240326,121200,502558297,844,844,844,844,1
|
|
20240326,121100,502557453,843,843,843,843,1
|
|
20240326,121000,502556610,843,842,843,842,212
|
|
20240326,120900,502377895,842,842,842,842,300
|
|
20240326,120800,502125295,843,843,843,843,1
|
|
20240326,120700,502124452,843,843,843,842,135
|
|
20240326,120600,502010780,842,842,842,842,20
|
|
20240326,120500,501993940,843,843,843,843,209
|
|
20240326,120400,501817753,843,841,843,841,5490
|
|
20240326,120300,497200661,841,843,843,841,6150
|
|
20240326,120200,492027981,843,843,843,843,29
|
|
20240326,120100,492003534,843,843,843,843,1
|
|
20240326,120000,492002691,843,843,843,843,526
|
|
20240326,115900,491559273,843,842,843,841,1212
|
|
20240326,115800,490539447,843,843,843,843,3886
|
|
20240326,115700,487263549,841,842,842,841,800
|
|
20240326,115600,486590425,843,843,843,843,0
|
|
20240326,115500,486590425,843,843,843,843,0
|
|
20240326,115400,486590425,843,843,843,843,0
|
|
20240326,115300,486590425,843,843,843,843,132
|
|
20240326,115200,486479149,843,843,843,843,5
|
|
20240326,115100,486474934,842,842,842,842,3
|
|
20240326,115000,486472408,842,843,843,842,89
|
|
20240326,114900,486397431,843,842,843,842,1221
|
|
20240326,114800,485369278,842,842,842,842,10000
|
|
20240326,114700,476949278,841,841,841,841,0
|
|
20240326,114600,476949278,841,841,841,841,140
|
|
20240326,114500,476831538,841,841,841,841,72
|
|
20240326,114400,476770986,841,841,841,841,0
|
|
20240326,114300,476770986,841,841,841,841,200
|
|
20240326,114200,476602786,841,842,842,841,20723
|
|
20240326,114100,459166975,843,843,843,843,150
|
|
20240326,114000,459040525,843,843,843,843,14
|
|
20240326,113900,459028723,843,843,843,843,23
|
|
20240326,113800,459009334,843,843,843,843,0
|
|
20240326,113700,459009334,843,843,843,843,200
|
|
20240326,113600,458840734,843,843,843,843,200
|
|
20240326,113500,458672134,842,842,842,842,0
|
|
20240326,113400,458672134,842,842,842,842,0
|
|
20240326,113300,458672134,842,842,842,842,0
|
|
20240326,113200,458672134,842,842,842,842,1700
|
|
20240326,113100,457240734,842,842,842,842,1880
|
|
20240326,113000,455657774,841,842,842,841,7859
|
|
20240326,112900,449046565,842,842,842,842,2004
|
|
20240326,112800,447359197,843,842,843,842,1007
|
|
20240326,112700,446511302,842,842,842,842,60
|
|
20240326,112600,446460782,843,843,843,843,47
|
|
20240326,112500,446421161,841,841,841,841,0
|
|
20240326,112400,446421161,841,841,841,841,0
|
|
20240326,112300,446421161,841,842,842,841,3050
|
|
20240326,112200,443856102,841,841,841,841,0
|
|
20240326,112100,443856102,841,841,841,841,911
|
|
20240326,112000,443089951,841,843,843,841,49
|
|
20240326,111900,443048646,841,843,843,841,358
|
|
20240326,111800,442747306,843,842,843,842,1576
|
|
20240326,111700,441420019,842,842,842,842,10
|
|
20240326,111600,441411599,841,842,842,841,6262
|
|
20240326,111500,436143885,842,842,842,842,1
|
|
20240326,111400,436143043,842,842,843,842,12819
|
|
20240326,111300,425349435,843,843,843,843,397
|
|
20240326,111200,425014764,842,841,842,841,3697
|
|
20240326,111100,421905584,842,843,843,842,916
|
|
20240326,111000,421134120,843,842,843,842,501
|
|
20240326,110900,420712253,841,841,841,841,290
|
|
20240326,110800,420468363,841,842,842,841,51
|
|
20240326,110700,420425471,842,842,842,842,74
|
|
20240326,110600,420363163,842,842,842,842,775
|
|
20240326,110500,419710613,842,842,842,842,27
|
|
20240326,110400,419687879,842,842,842,842,10
|
|
20240326,110300,419679459,842,842,842,842,2164
|
|
20240326,110200,417857371,842,842,842,842,11
|
|
20240326,110100,417848109,842,840,842,840,241
|
|
20240326,110000,417645667,841,841,841,841,40
|
|
20240326,105900,417612027,841,841,841,841,500
|
|
20240326,105800,417191527,841,841,841,840,361
|
|
20240326,105700,416888214,840,840,840,840,0
|
|
20240326,105600,416888214,840,842,842,840,24349
|
|
20240326,105500,396411666,842,842,842,842,0
|
|
20240326,105400,396411666,842,842,843,842,5638
|
|
20240326,105300,391664465,842,842,842,842,680
|
|
20240326,105200,391091905,842,842,842,842,1018
|
|
20240326,105100,390234749,843,843,843,843,5
|
|
20240326,105000,390230534,842,842,842,842,1966
|
|
20240326,104900,388575162,842,842,842,842,180
|
|
20240326,104800,388423602,842,842,842,842,737
|
|
20240326,104700,387803048,842,842,842,842,1600
|
|
20240326,104600,386455848,842,842,842,842,2374
|
|
20240326,104500,384456940,842,842,842,842,10116
|
|
20240326,104400,375939268,843,843,843,843,0
|
|
20240326,104300,375939268,843,843,843,843,1
|
|
20240326,104200,375938425,843,843,843,843,11
|
|
20240326,104100,375929152,843,843,843,843,109
|
|
20240326,104000,375837265,843,843,843,842,3036
|
|
20240326,103900,373277918,843,843,843,843,2171
|
|
20240326,103800,371447765,843,843,843,843,39
|
|
20240326,103700,371414888,843,843,843,843,30
|
|
20240326,103600,371389598,842,842,843,842,5022
|
|
20240326,103500,367161073,842,842,842,842,4115
|
|
20240326,103400,363696243,842,842,842,841,1810
|
|
20240326,103300,362173223,841,842,842,841,736
|
|
20240326,103200,361554011,842,842,842,842,2
|
|
20240326,103100,361552327,842,842,843,842,6376
|
|
20240326,103000,356183231,843,843,843,842,503
|
|
20240326,102900,355759602,844,844,844,844,189
|
|
20240326,102800,355600086,844,844,844,844,41
|
|
20240326,102700,355565482,842,842,842,842,48
|
|
20240326,102600,355525066,842,842,843,842,1542
|
|
20240326,102500,354225365,842,843,843,842,2573
|
|
20240326,102400,352056376,843,843,844,843,5048
|
|
20240326,102300,347800907,843,843,843,843,615
|
|
20240326,102200,347282462,843,843,843,843,2
|
|
20240326,102100,347280776,843,843,843,843,212
|
|
20240326,102000,347102060,843,842,843,842,6116
|
|
20240326,101900,341952385,842,841,842,841,2056
|
|
20240326,101800,340221734,842,842,842,842,57
|
|
20240326,101700,340173740,842,842,842,842,206
|
|
20240326,101600,340000288,841,842,842,841,3141
|
|
20240326,101500,337358547,841,842,842,841,103
|
|
20240326,101400,337271823,842,842,842,842,257
|
|
20240326,101300,337055429,842,842,842,841,36
|
|
20240326,101200,337025125,842,841,842,841,3028
|
|
20240326,101100,334478562,841,842,843,841,18375
|
|
20240326,101000,319007343,842,843,843,842,1100
|
|
20240326,100900,318081043,842,844,844,842,2053
|
|
20240326,100800,316352373,844,843,844,843,148
|
|
20240326,100700,316227608,843,842,843,842,24
|
|
20240326,100600,316207377,842,841,842,841,1535
|
|
20240326,100500,314915432,841,841,841,841,1099
|
|
20240326,100400,313991173,840,840,840,839,1909
|
|
20240326,100300,312388615,839,840,841,839,16686
|
|
20240326,100200,298376422,841,841,841,840,882
|
|
20240326,100100,297634661,840,842,842,840,7814
|
|
20240326,100000,291063985,842,842,842,842,0
|
|
20240326,095900,291063985,842,842,842,842,105
|
|
20240326,095800,290975575,842,842,842,841,1982
|
|
20240326,095700,289307637,842,842,843,841,1727
|
|
20240326,095600,287855122,842,842,843,842,362
|
|
20240326,095500,287550315,842,842,842,842,30
|
|
20240326,095400,287525055,842,843,844,842,1095
|
|
20240326,095300,286603034,844,844,844,843,1093
|
|
20240326,095200,285681549,844,844,844,843,391
|
|
20240326,095100,285351925,843,844,844,843,36
|
|
20240326,095000,285321557,844,844,844,844,972
|
|
20240326,094900,284501189,844,845,845,844,7342
|
|
20240326,094800,278304531,846,846,846,845,1542
|
|
20240326,094700,277000933,846,846,846,846,261
|
|
20240326,094600,276780127,846,846,846,846,100
|
|
20240326,094500,276695527,846,846,846,846,1
|
|
20240326,094400,276694681,846,846,846,845,2430
|
|
20240326,094300,274641255,847,847,847,847,2153
|
|
20240326,094200,272817664,847,847,848,847,2051
|
|
20240326,094100,271078828,848,847,848,847,3105
|
|
20240326,094000,268447279,848,848,848,848,0
|
|
20240326,093900,268447279,848,848,849,847,4862
|
|
20240326,093800,264324300,848,848,849,848,7017
|
|
20240326,093700,258373839,849,850,850,849,1670
|
|
20240326,093600,256954400,851,851,851,850,1834
|
|
20240326,093500,255393671,850,848,850,848,900
|
|
20240326,093400,254629471,848,848,850,848,17755
|
|
20240326,093300,239551138,848,847,849,846,6488
|
|
20240326,093200,234049645,846,845,846,845,3475
|
|
20240326,093100,231111411,844,845,845,844,2444
|
|
20240326,093000,229046631,845,845,845,845,51
|
|
20240326,092900,229003536,844,844,845,844,1118
|
|
20240326,092800,228059938,844,844,844,844,2908
|
|
20240326,092700,225605586,845,844,845,844,382
|
|
20240326,092600,225282868,845,844,845,844,1003
|
|
20240326,092500,224435334,841,845,845,841,1004
|
|
20240326,092400,223590244,845,844,845,844,4084
|
|
20240326,092300,220139281,845,843,845,843,2218
|
|
20240326,092200,218267446,843,840,844,840,3124
|
|
20240326,092100,215636708,840,842,842,840,19463
|
|
20240326,092000,199266222,842,844,844,842,3301
|
|
20240326,091900,196486114,843,844,844,843,151
|
|
20240326,091800,196358718,844,844,844,843,4501
|
|
20240326,091700,192564046,844,844,844,843,17289
|
|
20240326,091600,177988230,844,846,846,844,2966
|
|
20240326,091500,175482111,847,844,847,844,4560
|
|
20240326,091400,171627909,845,844,845,843,1209
|
|
20240326,091300,170606879,843,844,845,843,1181
|
|
20240326,091200,169610770,844,846,846,844,9246
|
|
20240326,091100,161800429,845,846,846,845,13459
|
|
20240326,091000,150427429,846,847,847,846,5922
|
|
20240326,090900,145415738,847,848,848,847,6415
|
|
20240326,090800,139979820,848,845,848,845,7012
|
|
20240326,090700,134046641,845,844,845,844,5993
|
|
20240326,090600,128988339,844,843,844,841,8588
|
|
20240326,090500,121758131,842,844,844,842,12700
|
|
20240326,090400,111064019,844,846,846,844,16392
|
|
20240326,090300,97212849,845,845,846,845,6744
|
|
20240326,090200,91509517,847,846,847,840,32473
|
|
20240326,090100,64109919,846,848,848,844,8943
|
|
20240326,090000,56549555,850,853,853,848,65117
|