612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190900,573398267,831,831,831,831,11039
|
|
20240328,190800,573398267,831,831,831,831,0
|
|
20240328,190700,573398267,831,831,831,831,0
|
|
20240328,190600,573398267,831,831,831,831,0
|
|
20240328,190500,573398267,831,831,831,831,0
|
|
20240328,190400,573398267,831,831,831,831,0
|
|
20240328,190300,573398267,831,831,831,831,0
|
|
20240328,190200,573398267,831,831,831,831,0
|
|
20240328,190100,573398267,831,831,831,831,0
|
|
20240328,190000,573398267,831,831,831,831,0
|
|
20240328,185900,573398267,831,831,831,831,0
|
|
20240328,185800,573398267,831,831,831,831,0
|
|
20240328,185700,573398267,831,831,831,831,0
|
|
20240328,185600,573398267,831,831,831,831,0
|
|
20240328,185500,573398267,831,831,831,831,0
|
|
20240328,185400,573398267,831,831,831,831,0
|
|
20240328,185300,573398267,831,831,831,831,0
|
|
20240328,185200,573398267,831,831,831,831,0
|
|
20240328,185100,573398267,831,831,831,831,0
|
|
20240328,185000,573398267,831,831,831,831,0
|
|
20240328,184900,573398267,831,831,831,831,0
|
|
20240328,184800,573398267,831,831,831,831,0
|
|
20240328,184700,573398267,831,831,831,831,0
|
|
20240328,184600,573398267,831,831,831,831,0
|
|
20240328,184500,573398267,831,831,831,831,0
|
|
20240328,184400,573398267,831,831,831,831,0
|
|
20240328,184300,573398267,831,831,831,831,0
|
|
20240328,184200,573398267,831,831,831,831,0
|
|
20240328,184100,573398267,831,831,831,831,0
|
|
20240328,184000,573398267,831,831,831,831,0
|
|
20240328,183900,573398267,831,831,831,831,11039
|
|
20240328,183800,573398267,831,831,831,831,0
|
|
20240328,183700,573398267,831,831,831,831,0
|
|
20240328,183600,573398267,831,831,831,831,0
|
|
20240328,183500,573398267,831,831,831,831,0
|
|
20240328,183400,573398267,831,831,831,831,0
|
|
20240328,183300,573398267,831,831,831,831,0
|
|
20240328,183200,573398267,831,831,831,831,0
|
|
20240328,183100,573398267,831,831,831,831,0
|
|
20240328,183000,573398267,831,831,831,831,0
|
|
20240328,182900,573398267,831,831,831,831,0
|
|
20240328,182800,573398267,831,831,831,831,0
|
|
20240328,182700,573398267,831,831,831,831,0
|
|
20240328,182600,573398267,831,831,831,831,0
|
|
20240328,182500,573398267,831,831,831,831,0
|
|
20240328,182400,573398267,831,831,831,831,0
|
|
20240328,182300,573398267,831,831,831,831,0
|
|
20240328,182200,573398267,831,831,831,831,0
|
|
20240328,182100,573398267,831,831,831,831,0
|
|
20240328,182000,573398267,831,831,831,831,0
|
|
20240328,181900,573398267,831,831,831,831,0
|
|
20240328,181800,573398267,831,831,831,831,0
|
|
20240328,181700,573398267,831,831,831,831,0
|
|
20240328,181600,573398267,831,831,831,831,0
|
|
20240328,181500,573398267,831,831,831,831,0
|
|
20240328,181400,573398267,831,831,831,831,0
|
|
20240328,181300,573398267,831,831,831,831,0
|
|
20240328,181200,573398267,831,831,831,831,0
|
|
20240328,181100,573398267,831,831,831,831,0
|
|
20240328,181000,573398267,831,831,831,831,0
|
|
20240328,180900,573398267,831,831,831,831,11039
|
|
20240328,180800,573398267,831,831,831,831,0
|
|
20240328,180700,573398267,831,831,831,831,0
|
|
20240328,180600,573398267,831,831,831,831,0
|
|
20240328,180500,573398267,831,831,831,831,0
|
|
20240328,180400,573398267,831,831,831,831,0
|
|
20240328,180300,573398267,831,831,831,831,0
|
|
20240328,180200,573398267,831,831,831,831,0
|
|
20240328,180100,573398267,831,831,831,831,0
|
|
20240328,180000,573398267,831,831,831,831,0
|
|
20240328,175900,573398267,831,831,831,831,0
|
|
20240328,175800,573398267,831,831,831,831,0
|
|
20240328,175700,573398267,831,831,831,831,0
|
|
20240328,175600,573398267,831,831,831,831,0
|
|
20240328,175500,573398267,831,831,831,831,0
|
|
20240328,175400,573398267,831,831,831,831,0
|
|
20240328,175300,573398267,831,831,831,831,0
|
|
20240328,175200,573398267,831,831,831,831,0
|
|
20240328,175100,573398267,831,831,831,831,0
|
|
20240328,175000,573398267,831,831,831,831,0
|
|
20240328,174900,573398267,831,831,831,831,0
|
|
20240328,174800,573398267,831,831,831,831,0
|
|
20240328,174700,573398267,831,831,831,831,0
|
|
20240328,174600,573398267,831,831,831,831,0
|
|
20240328,174500,573398267,831,831,831,831,0
|
|
20240328,174400,573398267,831,831,831,831,0
|
|
20240328,174300,573398267,831,831,831,831,0
|
|
20240328,174200,573398267,831,831,831,831,0
|
|
20240328,174100,573398267,831,831,831,831,0
|
|
20240328,174000,573398267,831,831,831,831,0
|
|
20240328,173900,573398267,831,831,831,831,11039
|
|
20240328,173800,573398267,831,831,831,831,0
|
|
20240328,173700,573398267,831,831,831,831,0
|
|
20240328,173600,573398267,831,831,831,831,0
|
|
20240328,173500,573398267,831,831,831,831,0
|
|
20240328,173400,573398267,831,831,831,831,0
|
|
20240328,173300,573398267,831,831,831,831,0
|
|
20240328,173200,573398267,831,831,831,831,0
|
|
20240328,173100,573398267,831,831,831,831,0
|
|
20240328,173000,573398267,831,831,831,831,0
|
|
20240328,172900,573398267,831,831,831,831,0
|
|
20240328,172800,573398267,831,831,831,831,0
|
|
20240328,172700,573398267,831,831,831,831,0
|
|
20240328,172600,573398267,831,831,831,831,0
|
|
20240328,172500,573398267,831,831,831,831,0
|
|
20240328,172400,573398267,831,831,831,831,0
|
|
20240328,172300,573398267,831,831,831,831,0
|
|
20240328,172200,573398267,831,831,831,831,0
|
|
20240328,172100,573398267,831,831,831,831,0
|
|
20240328,172000,573398267,831,831,831,831,0
|
|
20240328,171900,573398267,831,831,831,831,0
|
|
20240328,171800,573398267,831,831,831,831,0
|
|
20240328,171700,573398267,831,831,831,831,0
|
|
20240328,171600,573398267,831,831,831,831,0
|
|
20240328,171500,573398267,831,831,831,831,0
|
|
20240328,171400,573398267,831,831,831,831,0
|
|
20240328,171300,573398267,831,831,831,831,0
|
|
20240328,171200,573398267,831,831,831,831,0
|
|
20240328,171100,573398267,831,831,831,831,0
|
|
20240328,171000,573398267,831,831,831,831,0
|
|
20240328,170900,573398267,831,831,831,831,11039
|
|
20240328,170800,573398267,831,831,831,831,0
|
|
20240328,170700,573398267,831,831,831,831,0
|
|
20240328,170600,573398267,831,831,831,831,0
|
|
20240328,170500,573398267,831,831,831,831,0
|
|
20240328,170400,573398267,831,831,831,831,0
|
|
20240328,170300,573398267,831,831,831,831,0
|
|
20240328,170200,573398267,831,831,831,831,0
|
|
20240328,170100,573398267,831,831,831,831,0
|
|
20240328,170000,573398267,831,831,831,831,0
|
|
20240328,165900,573398267,831,831,831,831,0
|
|
20240328,165800,573398267,831,831,831,831,0
|
|
20240328,165700,573398267,831,831,831,831,0
|
|
20240328,165600,573398267,831,831,831,831,0
|
|
20240328,165500,573398267,831,831,831,831,0
|
|
20240328,165400,573398267,831,831,831,831,0
|
|
20240328,165300,573398267,831,831,831,831,0
|
|
20240328,165200,573398267,831,831,831,831,0
|
|
20240328,165100,573398267,831,831,831,831,0
|
|
20240328,165000,573398267,831,831,831,831,0
|
|
20240328,164900,573398267,831,831,831,831,0
|
|
20240328,164800,573398267,831,831,831,831,0
|
|
20240328,164700,573398267,831,831,831,831,0
|
|
20240328,164600,573398267,831,831,831,831,0
|
|
20240328,164500,573398267,831,831,831,831,0
|
|
20240328,164400,573398267,831,831,831,831,0
|
|
20240328,164300,573398267,831,831,831,831,0
|
|
20240328,164200,573398267,831,831,831,831,0
|
|
20240328,164100,573398267,831,831,831,831,0
|
|
20240328,164000,573398267,831,831,831,831,0
|
|
20240328,163900,573398267,831,831,831,831,11039
|
|
20240328,163800,573398267,831,831,831,831,0
|
|
20240328,163700,573398267,831,831,831,831,0
|
|
20240328,163600,573398267,831,831,831,831,0
|
|
20240328,163500,573398267,831,831,831,831,0
|
|
20240328,163400,573398267,831,831,831,831,0
|
|
20240328,163300,573398267,831,831,831,831,0
|
|
20240328,163200,573398267,831,831,831,831,0
|
|
20240328,163100,573398267,831,831,831,831,0
|
|
20240328,163000,573398267,831,831,831,831,0
|
|
20240328,162900,573398267,831,831,831,831,0
|
|
20240328,162800,573398267,831,831,831,831,0
|
|
20240328,162700,573398267,831,831,831,831,0
|
|
20240328,162600,573398267,831,831,831,831,0
|
|
20240328,162500,573398267,831,831,831,831,0
|
|
20240328,162400,573398267,831,831,831,831,0
|
|
20240328,162300,573398267,831,831,831,831,0
|
|
20240328,162200,573398267,831,831,831,831,0
|
|
20240328,162100,573398267,831,831,831,831,0
|
|
20240328,162000,573398267,831,831,831,831,0
|
|
20240328,161900,573398267,831,831,831,831,0
|
|
20240328,161800,573398267,831,831,831,831,0
|
|
20240328,161700,573398267,831,831,831,831,0
|
|
20240328,161600,573398267,831,831,831,831,0
|
|
20240328,161500,573398267,831,831,831,831,0
|
|
20240328,161400,573398267,831,831,831,831,0
|
|
20240328,161300,573398267,831,831,831,831,0
|
|
20240328,161200,573398267,831,831,831,831,0
|
|
20240328,161100,573398267,831,831,831,831,0
|
|
20240328,161000,573398267,831,831,831,831,0
|
|
20240328,160900,573398267,831,831,831,831,11039
|
|
20240328,160800,573398267,831,831,831,831,0
|
|
20240328,160700,573398267,831,831,831,831,0
|
|
20240328,160600,573398267,831,831,831,831,0
|
|
20240328,160500,573398267,831,831,831,831,0
|
|
20240328,160400,573398267,831,831,831,831,0
|
|
20240328,160300,573398267,831,831,831,831,0
|
|
20240328,160200,573398267,831,831,831,831,0
|
|
20240328,160100,573398267,831,831,831,831,0
|
|
20240328,160000,573398267,831,831,831,831,0
|
|
20240328,155900,573398267,831,831,831,831,0
|
|
20240328,155800,573398267,831,831,831,831,0
|
|
20240328,155700,573398267,831,831,831,831,0
|
|
20240328,155600,573398267,831,831,831,831,0
|
|
20240328,155500,573398267,831,831,831,831,0
|
|
20240328,155400,573398267,831,831,831,831,0
|
|
20240328,155300,573398267,831,831,831,831,0
|
|
20240328,155200,573398267,831,831,831,831,0
|
|
20240328,155100,573398267,831,831,831,831,0
|
|
20240328,155000,573398267,831,831,831,831,0
|
|
20240328,154900,573398267,831,831,831,831,0
|
|
20240328,154800,573398267,831,831,831,831,0
|
|
20240328,154700,573398267,831,831,831,831,0
|
|
20240328,154600,573398267,831,831,831,831,0
|
|
20240328,154500,573398267,831,831,831,831,0
|
|
20240328,154400,573398267,831,831,831,831,0
|
|
20240328,154300,573398267,831,831,831,831,0
|
|
20240328,154200,573398267,831,831,831,831,0
|
|
20240328,154100,573398267,831,831,831,831,0
|
|
20240328,154000,573398267,831,831,831,831,0
|
|
20240328,153900,573398267,831,831,831,831,11039
|
|
20240328,153800,573398267,831,831,831,831,0
|
|
20240328,153700,573398267,831,831,831,831,0
|
|
20240328,153600,573398267,831,831,831,831,0
|
|
20240328,153500,573398267,831,831,831,831,0
|
|
20240328,153400,573398267,831,831,831,831,0
|
|
20240328,153300,573398267,831,831,831,831,0
|
|
20240328,153200,573398267,831,831,831,831,0
|
|
20240328,153100,573398267,831,831,831,831,0
|
|
20240328,153000,573398267,831,831,831,831,11039
|
|
20240328,152900,564224858,833,833,833,833,0
|
|
20240328,152800,564224858,833,833,833,833,0
|
|
20240328,152700,564224858,833,833,833,833,0
|
|
20240328,152600,564224858,833,833,833,833,0
|
|
20240328,152500,564224858,833,833,833,833,0
|
|
20240328,152400,564224858,833,833,833,833,0
|
|
20240328,152300,564224858,833,833,833,833,0
|
|
20240328,152200,564224858,833,833,833,833,0
|
|
20240328,152100,564224858,833,833,833,833,0
|
|
20240328,152000,564224858,833,833,833,833,0
|
|
20240328,151900,564224858,833,831,833,831,7063
|
|
20240328,151800,558352389,832,832,832,832,101
|
|
20240328,151700,558268357,832,833,833,832,3857
|
|
20240328,151600,555059329,833,832,833,832,1690
|
|
20240328,151500,553653248,832,832,832,832,1008
|
|
20240328,151400,552814592,832,832,832,832,77
|
|
20240328,151300,552750528,832,832,832,832,113
|
|
20240328,151200,552656512,833,832,833,831,678
|
|
20240328,151100,552092388,832,832,832,832,3801
|
|
20240328,151000,548929956,832,832,832,832,3890
|
|
20240328,150900,545693476,834,833,834,833,50
|
|
20240328,150800,545651796,832,832,832,832,40
|
|
20240328,150700,545618516,832,832,832,832,302
|
|
20240328,150600,545367252,831,831,831,831,4890
|
|
20240328,150500,541303662,832,833,833,832,3015
|
|
20240328,150400,538795181,833,833,833,833,4
|
|
20240328,150300,538791849,833,833,833,833,6005
|
|
20240328,150200,533789684,833,833,833,833,118
|
|
20240328,150100,533691390,834,834,834,834,5000
|
|
20240328,150000,529521390,834,834,834,834,331
|
|
20240328,145900,529245336,834,834,834,834,0
|
|
20240328,145800,529245336,834,834,834,833,1876
|
|
20240328,145700,527680952,834,834,834,834,0
|
|
20240328,145600,527680952,834,834,834,834,284
|
|
20240328,145500,527444096,834,834,834,834,200
|
|
20240328,145400,527277296,834,834,835,834,150
|
|
20240328,145300,527152111,834,831,834,831,370
|
|
20240328,145200,526843534,831,832,832,831,16680
|
|
20240328,145100,512981854,834,834,834,834,3
|
|
20240328,145000,512979352,834,832,834,832,5
|
|
20240328,144900,512975188,832,835,835,832,3355
|
|
20240328,144800,510182306,834,833,834,832,42963
|
|
20240328,144700,474419536,833,834,834,833,4000
|
|
20240328,144600,471087429,833,834,834,833,200
|
|
20240328,144500,470920828,834,834,834,834,30
|
|
20240328,144400,470895808,833,834,834,833,1202
|
|
20240328,144300,469894540,834,834,834,834,100
|
|
20240328,144200,469811140,835,835,835,835,60
|
|
20240328,144100,469761040,835,835,835,835,21
|
|
20240328,144000,469743505,833,833,833,833,0
|
|
20240328,143900,469743505,833,833,833,833,0
|
|
20240328,143800,469743505,833,834,834,833,2000
|
|
20240328,143700,468077449,834,833,834,833,345
|
|
20240328,143600,467790039,834,834,834,834,0
|
|
20240328,143500,467790039,834,834,834,834,0
|
|
20240328,143400,467790039,834,834,834,834,50
|
|
20240328,143300,467748339,834,835,835,834,18
|
|
20240328,143200,467733325,833,835,835,833,857
|
|
20240328,143100,467019440,834,834,834,834,1
|
|
20240328,143000,467018606,833,833,834,833,311
|
|
20240328,142900,466759542,834,834,834,834,44
|
|
20240328,142800,466722846,834,834,834,834,1
|
|
20240328,142700,466722012,833,833,833,833,30
|
|
20240328,142600,466697022,834,834,834,834,0
|
|
20240328,142500,466697022,834,834,835,834,123
|
|
20240328,142400,466594439,835,834,835,834,8
|
|
20240328,142300,466587766,835,834,835,834,266
|
|
20240328,142200,466365921,835,835,835,835,750
|
|
20240328,142100,465739671,834,834,834,834,10
|
|
20240328,142000,465731331,835,835,835,835,4
|
|
20240328,141900,465727991,835,835,835,835,75
|
|
20240328,141800,465665366,835,835,835,835,270
|
|
20240328,141700,465439916,835,833,835,833,130
|
|
20240328,141600,465331606,833,834,834,833,1646
|
|
20240328,141500,463960454,834,834,834,834,1
|
|
20240328,141400,463959620,832,834,834,832,7025
|
|
20240328,141300,458113853,834,834,834,833,9764
|
|
20240328,141200,449980011,834,834,834,833,4477
|
|
20240328,141100,446247134,835,835,835,835,241
|
|
20240328,141000,446045899,835,835,835,835,43
|
|
20240328,140900,446009994,835,835,835,835,10
|
|
20240328,140800,446001644,835,835,835,835,177
|
|
20240328,140700,445853849,835,835,835,835,0
|
|
20240328,140600,445853849,835,835,835,835,26
|
|
20240328,140500,445832139,835,835,835,835,0
|
|
20240328,140400,445832139,835,835,835,835,50
|
|
20240328,140300,445790389,835,835,835,834,94
|
|
20240328,140200,445711952,835,835,835,835,0
|
|
20240328,140100,445711952,835,834,835,834,56
|
|
20240328,140000,445665213,835,835,835,835,13
|
|
20240328,135900,445654358,836,837,837,836,60
|
|
20240328,135800,445604168,837,837,837,834,91
|
|
20240328,135700,445528034,837,837,837,837,30
|
|
20240328,135600,445502924,837,838,838,834,7810
|
|
20240328,135500,438975443,839,839,839,839,0
|
|
20240328,135400,438975443,839,839,839,838,3989
|
|
20240328,135300,435628778,839,837,839,837,253
|
|
20240328,135200,435417013,837,837,837,837,0
|
|
20240328,135100,435417013,837,837,837,837,0
|
|
20240328,135000,435417013,837,836,838,836,11
|
|
20240328,134900,435407805,834,837,839,834,25766
|
|
20240328,134800,413916283,839,837,839,837,3
|
|
20240328,134700,413913770,839,836,840,836,12
|
|
20240328,134600,413903711,839,836,840,836,7818
|
|
20240328,134500,407338129,839,836,840,835,705
|
|
20240328,134400,406748975,839,836,839,836,4
|
|
20240328,134300,406745625,836,835,840,835,23727
|
|
20240328,134200,386882945,835,835,835,835,5
|
|
20240328,134100,386878770,835,835,835,835,50
|
|
20240328,134000,386837020,835,835,835,835,2009
|
|
20240328,133900,385159505,835,835,835,835,0
|
|
20240328,133800,385159505,835,835,835,835,2418
|
|
20240328,133700,383140475,835,835,835,835,0
|
|
20240328,133600,383140475,835,835,835,835,0
|
|
20240328,133500,383140475,835,835,835,835,300
|
|
20240328,133400,382889975,835,834,835,834,172
|
|
20240328,133300,382746526,835,835,835,835,2
|
|
20240328,133200,382744856,834,834,834,834,1
|
|
20240328,133100,382744022,833,833,833,833,1500
|
|
20240328,133000,381494522,833,833,833,833,16
|
|
20240328,132900,381481194,833,833,834,833,576
|
|
20240328,132800,381001096,834,834,834,834,230
|
|
20240328,132700,380809276,834,834,834,834,271
|
|
20240328,132600,380583262,835,835,835,835,1
|
|
20240328,132500,380582427,834,835,835,834,380
|
|
20240328,132400,380265506,834,834,834,834,1496
|
|
20240328,132300,379017842,834,834,834,834,500
|
|
20240328,132200,378600842,834,834,834,833,1236
|
|
20240328,132100,377570842,834,834,834,834,1
|
|
20240328,132000,377570008,833,833,833,833,7
|
|
20240328,131900,377564177,834,834,834,834,827
|
|
20240328,131800,376874459,833,834,834,833,1304
|
|
20240328,131700,375788218,834,834,834,834,5
|
|
20240328,131600,375784048,835,835,835,834,100
|
|
20240328,131500,375700598,835,834,835,833,34
|
|
20240328,131400,375672273,835,835,835,835,0
|
|
20240328,131300,375672273,835,835,835,835,0
|
|
20240328,131200,375672273,835,835,835,835,3
|
|
20240328,131100,375669768,835,835,835,833,46
|
|
20240328,131000,375631378,835,835,835,835,0
|
|
20240328,130900,375631378,835,833,835,833,4301
|
|
20240328,130800,372048643,833,833,833,833,200
|
|
20240328,130700,371882043,835,835,835,835,2
|
|
20240328,130600,371880373,835,835,835,835,0
|
|
20240328,130500,371880373,835,835,835,835,0
|
|
20240328,130400,371880373,835,835,835,835,200
|
|
20240328,130300,371713373,835,835,835,835,0
|
|
20240328,130200,371713373,835,835,835,835,179
|
|
20240328,130100,371563908,835,835,835,835,100
|
|
20240328,130000,371480408,835,835,835,835,169
|
|
20240328,125900,371339293,835,835,835,835,755
|
|
20240328,125800,370708868,832,832,832,832,2000
|
|
20240328,125700,369044868,832,832,832,832,2000
|
|
20240328,125600,367380868,832,834,834,832,34727
|
|
20240328,125500,338458874,835,835,835,835,0
|
|
20240328,125400,338458874,835,835,835,835,3
|
|
20240328,125300,338456369,833,833,833,833,0
|
|
20240328,125200,338456369,833,833,833,833,0
|
|
20240328,125100,338456369,833,833,833,833,0
|
|
20240328,125000,338456369,833,833,833,833,0
|
|
20240328,124900,338456369,833,833,833,833,0
|
|
20240328,124800,338456369,833,833,833,833,313
|
|
20240328,124700,338195640,833,833,833,833,0
|
|
20240328,124600,338195640,833,833,833,833,0
|
|
20240328,124500,338195640,833,833,833,833,10
|
|
20240328,124400,338187310,832,832,832,832,6
|
|
20240328,124300,338182318,835,835,835,835,10
|
|
20240328,124200,338173968,835,835,835,835,0
|
|
20240328,124100,338173968,835,834,835,833,12551
|
|
20240328,124000,327718952,834,834,834,834,0
|
|
20240328,123900,327718952,834,834,834,834,0
|
|
20240328,123800,327718952,834,833,834,833,5760
|
|
20240328,123700,322920792,834,833,834,833,1688
|
|
20240328,123600,321514687,834,834,834,834,19
|
|
20240328,123500,321498841,835,835,835,835,0
|
|
20240328,123400,321498841,835,834,835,834,1151
|
|
20240328,123300,320538788,835,835,835,835,119
|
|
20240328,123200,320439423,835,834,836,834,1601
|
|
20240328,123100,319103659,834,834,834,834,0
|
|
20240328,123000,319103659,834,834,834,834,0
|
|
20240328,122900,319103659,834,834,834,834,0
|
|
20240328,122800,319103659,834,834,834,834,0
|
|
20240328,122700,319103659,834,834,834,834,0
|
|
20240328,122600,319103659,834,834,834,834,0
|
|
20240328,122500,319103659,834,834,834,834,0
|
|
20240328,122400,319103659,834,834,834,834,0
|
|
20240328,122300,319103659,834,834,834,834,99
|
|
20240328,122200,319021093,835,835,835,835,5
|
|
20240328,122100,319016918,835,835,835,835,1
|
|
20240328,122000,319016083,835,835,835,835,0
|
|
20240328,121900,319016083,835,835,835,835,0
|
|
20240328,121800,319016083,835,835,835,835,28
|
|
20240328,121700,318992703,835,835,835,835,0
|
|
20240328,121600,318992703,835,835,835,835,27
|
|
20240328,121500,318970158,835,835,835,835,1
|
|
20240328,121400,318969323,835,835,835,835,464
|
|
20240328,121300,318581883,835,835,835,835,0
|
|
20240328,121200,318581883,835,835,835,835,0
|
|
20240328,121100,318581883,835,835,835,835,0
|
|
20240328,121000,318581883,835,834,835,834,4
|
|
20240328,120900,318578546,835,834,835,834,25
|
|
20240328,120800,318557675,833,833,833,833,660
|
|
20240328,120700,318007895,833,833,833,833,100
|
|
20240328,120600,317924595,833,833,833,833,999
|
|
20240328,120500,317092428,833,833,833,833,23
|
|
20240328,120400,317073269,832,833,833,832,95
|
|
20240328,120300,316994209,833,833,833,833,5
|
|
20240328,120200,316990044,833,833,833,833,50
|
|
20240328,120100,316948394,832,832,832,832,3767
|
|
20240328,120000,313814250,835,835,835,833,75
|
|
20240328,115900,313751640,832,832,832,832,0
|
|
20240328,115800,313751640,832,832,832,832,0
|
|
20240328,115700,313751640,832,833,835,832,133
|
|
20240328,115600,313640834,832,832,832,832,1550
|
|
20240328,115500,312351234,832,831,832,831,162
|
|
20240328,115400,312216481,832,831,832,831,54
|
|
20240328,115300,312171554,830,832,832,830,10257
|
|
20240328,115200,303654261,832,832,832,832,252
|
|
20240328,115100,303444597,832,834,834,831,26863
|
|
20240328,115000,281110453,835,835,835,835,0
|
|
20240328,114900,281110453,835,832,835,832,3026
|
|
20240328,114800,278592806,832,833,833,832,357
|
|
20240328,114700,278295582,832,833,833,832,3243
|
|
20240328,114600,275595799,835,835,835,835,0
|
|
20240328,114500,275595799,835,835,835,835,0
|
|
20240328,114400,275595799,835,835,835,835,0
|
|
20240328,114300,275595799,835,835,837,835,14
|
|
20240328,114200,275584096,836,836,837,832,3786
|
|
20240328,114100,272430777,837,834,837,833,12779
|
|
20240328,114000,261779962,835,836,836,835,372
|
|
20240328,113900,261469249,837,837,837,837,0
|
|
20240328,113800,261469249,837,837,837,837,2
|
|
20240328,113700,261467575,837,837,838,837,251
|
|
20240328,113600,261257483,835,835,835,835,5779
|
|
20240328,113500,256432018,838,837,838,837,750
|
|
20240328,113400,255804267,837,837,837,837,1
|
|
20240328,113300,255803430,837,837,837,837,0
|
|
20240328,113200,255803430,837,837,837,837,0
|
|
20240328,113100,255803430,837,837,837,837,0
|
|
20240328,113000,255803430,837,837,837,837,30
|
|
20240328,112900,255778320,837,837,837,837,11
|
|
20240328,112800,255769113,837,837,837,837,3
|
|
20240328,112700,255766602,837,837,837,837,19
|
|
20240328,112600,255750699,837,837,837,837,0
|
|
20240328,112500,255750699,837,837,837,837,10
|
|
20240328,112400,255742329,835,835,835,835,600
|
|
20240328,112300,255241329,835,837,838,835,275
|
|
20240328,112200,255011692,838,838,838,838,0
|
|
20240328,112100,255011692,838,838,838,838,0
|
|
20240328,112000,255011692,838,835,838,835,391
|
|
20240328,111900,254684931,836,836,836,836,300
|
|
20240328,111800,254434131,838,836,838,836,2152
|
|
20240328,111700,252635049,838,838,838,838,0
|
|
20240328,111600,252635049,838,838,838,838,0
|
|
20240328,111500,252635049,838,838,838,838,0
|
|
20240328,111400,252635049,838,836,838,836,15
|
|
20240328,111300,252622487,836,838,838,836,3408
|
|
20240328,111200,249773361,836,836,836,836,1147
|
|
20240328,111100,248814469,836,836,836,836,86
|
|
20240328,111000,248742573,837,837,837,837,543
|
|
20240328,110900,248288082,837,837,837,837,6
|
|
20240328,110800,248283060,837,837,837,837,1
|
|
20240328,110700,248282223,837,837,837,837,148
|
|
20240328,110600,248158347,837,837,837,837,1302
|
|
20240328,110500,247068573,837,837,837,837,600
|
|
20240328,110400,246566373,837,837,837,837,443
|
|
20240328,110300,246195582,837,838,838,837,6690
|
|
20240328,110200,240595695,837,838,838,837,445
|
|
20240328,110100,240222985,838,838,838,837,3367
|
|
20240328,110000,237403239,838,838,838,838,5
|
|
20240328,105900,237399049,838,838,838,838,9027
|
|
20240328,105800,229834423,838,840,840,838,1606
|
|
20240328,105700,228487986,840,840,840,840,0
|
|
20240328,105600,228487986,840,837,840,837,1504
|
|
20240328,105500,227225471,837,837,837,837,500
|
|
20240328,105400,226806971,838,838,838,838,4673
|
|
20240328,105300,222890997,838,838,838,838,25
|
|
20240328,105200,222870047,838,838,839,838,361
|
|
20240328,105100,222567297,838,838,839,838,302
|
|
20240328,105000,222314203,838,838,838,838,1
|
|
20240328,104900,222313365,841,840,841,837,2376
|
|
20240328,104800,220323697,840,840,841,840,247
|
|
20240328,104700,220116216,840,840,841,840,451
|
|
20240328,104600,219736937,841,840,841,839,293
|
|
20240328,104500,219490908,840,840,841,839,208
|
|
20240328,104400,219316272,840,838,840,838,10147
|
|
20240328,104300,210792818,840,838,840,838,5
|
|
20240328,104200,210788621,836,838,841,836,2099
|
|
20240328,104100,209025249,840,837,840,837,12285
|
|
20240328,104000,198714266,836,836,836,836,100
|
|
20240328,103900,198630666,835,835,835,835,0
|
|
20240328,103800,198630666,835,835,835,835,136
|
|
20240328,103700,198517106,836,836,836,836,1
|
|
20240328,103600,198516270,835,835,835,835,0
|
|
20240328,103500,198516270,835,837,838,835,2385
|
|
20240328,103400,196518830,838,836,839,836,10262
|
|
20240328,103300,187928503,835,835,835,833,220
|
|
20240328,103200,187744855,835,834,835,834,90
|
|
20240328,103100,187669760,834,834,834,834,11
|
|
20240328,103000,187660586,834,834,834,834,724
|
|
20240328,102900,187056770,834,834,834,834,20
|
|
20240328,102800,187040090,834,834,834,834,163
|
|
20240328,102700,186904148,834,834,834,834,1000
|
|
20240328,102600,186070148,834,834,834,834,0
|
|
20240328,102500,186070148,834,834,834,834,1221
|
|
20240328,102400,185051834,834,834,834,834,6011
|
|
20240328,102300,180038660,834,833,834,833,2901
|
|
20240328,102200,177619227,833,833,833,833,200
|
|
20240328,102100,177452627,833,833,833,833,0
|
|
20240328,102000,177452627,833,833,833,833,0
|
|
20240328,101900,177452627,833,833,833,833,0
|
|
20240328,101800,177452627,833,833,833,833,4267
|
|
20240328,101700,173898216,834,833,834,833,2509
|
|
20240328,101600,171808217,833,833,833,833,1480
|
|
20240328,101500,170575377,833,834,835,833,1679
|
|
20240328,101400,169175134,834,834,834,834,3857
|
|
20240328,101300,165958396,834,834,834,834,2000
|
|
20240328,101200,164290396,834,834,834,834,58
|
|
20240328,101100,164242024,835,834,835,834,953
|
|
20240328,101000,163447221,833,834,834,833,1006
|
|
20240328,100900,162609217,834,834,834,834,2010
|
|
20240328,100800,160932877,834,834,834,834,1210
|
|
20240328,100700,159923737,834,834,834,834,10005
|
|
20240328,100600,151579567,835,835,835,835,13744
|
|
20240328,100500,140103327,835,835,835,835,3700
|
|
20240328,100400,137013827,835,835,835,835,3562
|
|
20240328,100300,134039557,835,834,835,834,101
|
|
20240328,100200,133955322,834,834,834,834,50
|
|
20240328,100100,133913622,834,835,835,834,121
|
|
20240328,100000,133812612,836,834,836,834,5640
|
|
20240328,095900,129107442,834,834,834,834,129
|
|
20240328,095800,128999856,835,835,835,835,480
|
|
20240328,095700,128599056,835,834,835,834,204
|
|
20240328,095600,128428791,834,835,835,834,586
|
|
20240328,095500,127940006,835,834,835,834,3384
|
|
20240328,095400,125114737,834,834,834,834,69
|
|
20240328,095300,125057191,834,834,834,834,59
|
|
20240328,095200,125007985,834,834,834,834,51
|
|
20240328,095100,124965451,835,834,835,834,513
|
|
20240328,095000,124537606,835,835,835,835,1
|
|
20240328,094900,124536771,833,833,833,833,0
|
|
20240328,094800,124536771,833,833,833,833,120
|
|
20240328,094700,124436811,833,833,833,833,1000
|
|
20240328,094600,123603811,833,833,833,833,4
|
|
20240328,094500,123600479,833,834,834,833,1508
|
|
20240328,094400,122344015,833,834,834,833,3000
|
|
20240328,094300,119845014,834,834,834,834,6509
|
|
20240328,094200,114416508,833,833,833,833,0
|
|
20240328,094100,114416508,833,833,833,833,5045
|
|
20240328,094000,110214023,834,834,834,834,89
|
|
20240328,093900,110139797,834,834,834,833,2846
|
|
20240328,093800,107768950,833,833,833,833,270
|
|
20240328,093700,107544040,834,834,836,833,6135
|
|
20240328,093600,102427593,834,834,834,834,6216
|
|
20240328,093500,97243449,834,835,835,834,7773
|
|
20240328,093400,90760564,835,835,835,835,804
|
|
20240328,093300,90089224,836,836,836,836,3524
|
|
20240328,093200,87143160,834,834,834,834,594
|
|
20240328,093100,86647764,836,834,836,834,105
|
|
20240328,093000,86560092,835,835,835,835,8000
|
|
20240328,092900,79880092,835,838,838,835,10968
|
|
20240328,092800,70716092,838,837,838,837,3312
|
|
20240328,092700,67941124,837,837,837,837,400
|
|
20240328,092600,67606324,837,836,837,836,586
|
|
20240328,092500,67116278,836,836,836,836,48
|
|
20240328,092400,67076150,837,836,837,836,70
|
|
20240328,092300,67017615,837,837,837,836,97
|
|
20240328,092200,66936514,836,832,836,832,8367
|
|
20240328,092100,59944311,832,834,835,832,14405
|
|
20240328,092000,47950420,834,833,834,833,7928
|
|
20240328,091900,41345995,834,834,834,834,1
|
|
20240328,091800,41345161,833,833,833,833,110
|
|
20240328,091700,41253531,834,834,834,834,301
|
|
20240328,091600,41002497,834,834,834,834,6700
|
|
20240328,091500,35414697,835,835,835,835,691
|
|
20240328,091400,34837712,834,836,836,834,659
|
|
20240328,091300,34288094,835,836,837,835,18201
|
|
20240328,091200,19078043,836,836,836,835,1303
|
|
20240328,091100,17989035,836,837,837,836,13
|
|
20240328,091000,17978165,837,834,837,833,304
|
|
20240328,090900,17723728,833,833,838,833,1054
|
|
20240328,090800,16845522,833,838,838,833,208
|
|
20240328,090700,16672218,838,838,838,838,1003
|
|
20240328,090600,15831704,838,836,838,836,2622
|
|
20240328,090500,13638942,836,834,836,834,367
|
|
20240328,090400,13332724,832,831,832,831,1646
|
|
20240328,090300,11964552,831,831,832,831,5264
|
|
20240328,090200,7586168,835,833,835,833,326
|
|
20240328,090100,7314163,830,831,831,830,3088
|
|
20240328,090000,4748244,832,832,832,832,5687
|