639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193600,135792458,856,856,856,856,1001
|
|
20240318,193500,135792458,856,856,856,856,0
|
|
20240318,193400,135792458,856,856,856,856,0
|
|
20240318,193300,135792458,856,856,856,856,0
|
|
20240318,193200,135792458,856,856,856,856,0
|
|
20240318,193100,135792458,856,856,856,856,0
|
|
20240318,193000,135792458,856,856,856,856,0
|
|
20240318,192900,135792458,856,856,856,856,0
|
|
20240318,192800,135792458,856,856,856,856,0
|
|
20240318,192700,135792458,856,856,856,856,0
|
|
20240318,192600,135792458,856,856,856,856,0
|
|
20240318,192500,135792458,856,856,856,856,0
|
|
20240318,192400,135792458,856,856,856,856,0
|
|
20240318,192300,135792458,856,856,856,856,0
|
|
20240318,192200,135792458,856,856,856,856,0
|
|
20240318,192100,135792458,856,856,856,856,0
|
|
20240318,192000,135792458,856,856,856,856,0
|
|
20240318,191900,135792458,856,856,856,856,0
|
|
20240318,191800,135792458,856,856,856,856,0
|
|
20240318,191700,135792458,856,856,856,856,0
|
|
20240318,191600,135792458,856,856,856,856,0
|
|
20240318,191500,135792458,856,856,856,856,0
|
|
20240318,191400,135792458,856,856,856,856,0
|
|
20240318,191300,135792458,856,856,856,856,0
|
|
20240318,191200,135792458,856,856,856,856,0
|
|
20240318,191100,135792458,856,856,856,856,0
|
|
20240318,191000,135792458,856,856,856,856,0
|
|
20240318,190900,135792458,856,856,856,856,0
|
|
20240318,190800,135792458,856,856,856,856,0
|
|
20240318,190700,135792458,856,856,856,856,0
|
|
20240318,190600,135792458,856,856,856,856,1001
|
|
20240318,190500,135792458,856,856,856,856,0
|
|
20240318,190400,135792458,856,856,856,856,0
|
|
20240318,190300,135792458,856,856,856,856,0
|
|
20240318,190200,135792458,856,856,856,856,0
|
|
20240318,190100,135792458,856,856,856,856,0
|
|
20240318,190000,135792458,856,856,856,856,0
|
|
20240318,185900,135792458,856,856,856,856,0
|
|
20240318,185800,135792458,856,856,856,856,0
|
|
20240318,185700,135792458,856,856,856,856,0
|
|
20240318,185600,135792458,856,856,856,856,0
|
|
20240318,185500,135792458,856,856,856,856,0
|
|
20240318,185400,135792458,856,856,856,856,0
|
|
20240318,185300,135792458,856,856,856,856,0
|
|
20240318,185200,135792458,856,856,856,856,0
|
|
20240318,185100,135792458,856,856,856,856,0
|
|
20240318,185000,135792458,856,856,856,856,0
|
|
20240318,184900,135792458,856,856,856,856,0
|
|
20240318,184800,135792458,856,856,856,856,0
|
|
20240318,184700,135792458,856,856,856,856,0
|
|
20240318,184600,135792458,856,856,856,856,0
|
|
20240318,184500,135792458,856,856,856,856,0
|
|
20240318,184400,135792458,856,856,856,856,0
|
|
20240318,184300,135792458,856,856,856,856,0
|
|
20240318,184200,135792458,856,856,856,856,0
|
|
20240318,184100,135792458,856,856,856,856,0
|
|
20240318,184000,135792458,856,856,856,856,0
|
|
20240318,183900,135792458,856,856,856,856,0
|
|
20240318,183800,135792458,856,856,856,856,0
|
|
20240318,183700,135792458,856,856,856,856,0
|
|
20240318,183600,135792458,856,856,856,856,1001
|
|
20240318,183500,135792458,856,856,856,856,0
|
|
20240318,183400,135792458,856,856,856,856,0
|
|
20240318,183300,135792458,856,856,856,856,0
|
|
20240318,183200,135792458,856,856,856,856,0
|
|
20240318,183100,135792458,856,856,856,856,0
|
|
20240318,183000,135792458,856,856,856,856,0
|
|
20240318,182900,135792458,856,856,856,856,0
|
|
20240318,182800,135792458,856,856,856,856,0
|
|
20240318,182700,135792458,856,856,856,856,0
|
|
20240318,182600,135792458,856,856,856,856,0
|
|
20240318,182500,135792458,856,856,856,856,0
|
|
20240318,182400,135792458,856,856,856,856,0
|
|
20240318,182300,135792458,856,856,856,856,0
|
|
20240318,182200,135792458,856,856,856,856,0
|
|
20240318,182100,135792458,856,856,856,856,0
|
|
20240318,182000,135792458,856,856,856,856,0
|
|
20240318,181900,135792458,856,856,856,856,0
|
|
20240318,181800,135792458,856,856,856,856,0
|
|
20240318,181700,135792458,856,856,856,856,0
|
|
20240318,181600,135792458,856,856,856,856,0
|
|
20240318,181500,135792458,856,856,856,856,0
|
|
20240318,181400,135792458,856,856,856,856,0
|
|
20240318,181300,135792458,856,856,856,856,0
|
|
20240318,181200,135792458,856,856,856,856,0
|
|
20240318,181100,135792458,856,856,856,856,0
|
|
20240318,181000,135792458,856,856,856,856,0
|
|
20240318,180900,135792458,856,856,856,856,0
|
|
20240318,180800,135792458,856,856,856,856,0
|
|
20240318,180700,135792458,856,856,856,856,0
|
|
20240318,180600,135792458,856,856,856,856,1001
|
|
20240318,180500,135792458,856,856,856,856,0
|
|
20240318,180400,135792458,856,856,856,856,0
|
|
20240318,180300,135792458,856,856,856,856,0
|
|
20240318,180200,135792458,856,856,856,856,0
|
|
20240318,180100,135792458,856,856,856,856,0
|
|
20240318,180000,135792458,856,856,856,856,0
|
|
20240318,175900,135792458,856,856,856,856,0
|
|
20240318,175800,135792458,856,856,856,856,0
|
|
20240318,175700,135792458,856,856,856,856,0
|
|
20240318,175600,135792458,856,856,856,856,0
|
|
20240318,175500,135792458,856,856,856,856,0
|
|
20240318,175400,135792458,856,856,856,856,0
|
|
20240318,175300,135792458,856,856,856,856,0
|
|
20240318,175200,135792458,856,856,856,856,0
|
|
20240318,175100,135792458,856,856,856,856,0
|
|
20240318,175000,135792458,856,856,856,856,0
|
|
20240318,174900,135792458,856,856,856,856,0
|
|
20240318,174800,135792458,856,856,856,856,0
|
|
20240318,174700,135792458,856,856,856,856,0
|
|
20240318,174600,135792458,856,856,856,856,0
|
|
20240318,174500,135792458,856,856,856,856,0
|
|
20240318,174400,135792458,856,856,856,856,0
|
|
20240318,174300,135792458,856,856,856,856,0
|
|
20240318,174200,135792458,856,856,856,856,0
|
|
20240318,174100,135792458,856,856,856,856,0
|
|
20240318,174000,135792458,856,856,856,856,0
|
|
20240318,173900,135792458,856,856,856,856,0
|
|
20240318,173800,135792458,856,856,856,856,0
|
|
20240318,173700,135792458,856,856,856,856,0
|
|
20240318,173600,135792458,856,856,856,856,1001
|
|
20240318,173500,135792458,856,856,856,856,0
|
|
20240318,173400,135792458,856,856,856,856,0
|
|
20240318,173300,135792458,856,856,856,856,0
|
|
20240318,173200,135792458,856,856,856,856,0
|
|
20240318,173100,135792458,856,856,856,856,0
|
|
20240318,173000,135792458,856,856,856,856,0
|
|
20240318,172900,135792458,856,856,856,856,0
|
|
20240318,172800,135792458,856,856,856,856,0
|
|
20240318,172700,135792458,856,856,856,856,0
|
|
20240318,172600,135792458,856,856,856,856,0
|
|
20240318,172500,135792458,856,856,856,856,0
|
|
20240318,172400,135792458,856,856,856,856,0
|
|
20240318,172300,135792458,856,856,856,856,0
|
|
20240318,172200,135792458,856,856,856,856,0
|
|
20240318,172100,135792458,856,856,856,856,0
|
|
20240318,172000,135792458,856,856,856,856,0
|
|
20240318,171900,135792458,856,856,856,856,0
|
|
20240318,171800,135792458,856,856,856,856,0
|
|
20240318,171700,135792458,856,856,856,856,0
|
|
20240318,171600,135792458,856,856,856,856,0
|
|
20240318,171500,135792458,856,856,856,856,0
|
|
20240318,171400,135792458,856,856,856,856,0
|
|
20240318,171300,135792458,856,856,856,856,0
|
|
20240318,171200,135792458,856,856,856,856,0
|
|
20240318,171100,135792458,856,856,856,856,0
|
|
20240318,171000,135792458,856,856,856,856,0
|
|
20240318,170900,135792458,856,856,856,856,0
|
|
20240318,170800,135792458,856,856,856,856,0
|
|
20240318,170700,135792458,856,856,856,856,0
|
|
20240318,170600,135792458,856,856,856,856,1001
|
|
20240318,170500,135792458,856,856,856,856,0
|
|
20240318,170400,135792458,856,856,856,856,0
|
|
20240318,170300,135792458,856,856,856,856,0
|
|
20240318,170200,135792458,856,856,856,856,0
|
|
20240318,170100,135792458,856,856,856,856,0
|
|
20240318,170000,135792458,856,856,856,856,0
|
|
20240318,165900,135792458,856,856,856,856,0
|
|
20240318,165800,135792458,856,856,856,856,0
|
|
20240318,165700,135792458,856,856,856,856,0
|
|
20240318,165600,135792458,856,856,856,856,0
|
|
20240318,165500,135792458,856,856,856,856,0
|
|
20240318,165400,135792458,856,856,856,856,0
|
|
20240318,165300,135792458,856,856,856,856,0
|
|
20240318,165200,135792458,856,856,856,856,0
|
|
20240318,165100,135792458,856,856,856,856,0
|
|
20240318,165000,135792458,856,856,856,856,0
|
|
20240318,164900,135792458,856,856,856,856,0
|
|
20240318,164800,135792458,856,856,856,856,0
|
|
20240318,164700,135792458,856,856,856,856,0
|
|
20240318,164600,135792458,856,856,856,856,0
|
|
20240318,164500,135792458,856,856,856,856,0
|
|
20240318,164400,135792458,856,856,856,856,0
|
|
20240318,164300,135792458,856,856,856,856,0
|
|
20240318,164200,135792458,856,856,856,856,0
|
|
20240318,164100,135792458,856,856,856,856,0
|
|
20240318,164000,135792458,856,856,856,856,0
|
|
20240318,163900,135792458,856,856,856,856,0
|
|
20240318,163800,135792458,856,856,856,856,0
|
|
20240318,163700,135792458,856,856,856,856,0
|
|
20240318,163600,135792458,856,856,856,856,1001
|
|
20240318,163500,135792458,856,856,856,856,0
|
|
20240318,163400,135792458,856,856,856,856,0
|
|
20240318,163300,135792458,856,856,856,856,0
|
|
20240318,163200,135792458,856,856,856,856,0
|
|
20240318,163100,135792458,856,856,856,856,0
|
|
20240318,163000,135792458,856,856,856,856,0
|
|
20240318,162900,135792458,856,856,856,856,0
|
|
20240318,162800,135792458,856,856,856,856,0
|
|
20240318,162700,135792458,856,856,856,856,0
|
|
20240318,162600,135792458,856,856,856,856,0
|
|
20240318,162500,135792458,856,856,856,856,0
|
|
20240318,162400,135792458,856,856,856,856,0
|
|
20240318,162300,135792458,856,856,856,856,0
|
|
20240318,162200,135792458,856,856,856,856,0
|
|
20240318,162100,135792458,856,856,856,856,0
|
|
20240318,162000,135792458,856,856,856,856,0
|
|
20240318,161900,135792458,856,856,856,856,0
|
|
20240318,161800,135792458,856,856,856,856,0
|
|
20240318,161700,135792458,856,856,856,856,0
|
|
20240318,161600,135792458,856,856,856,856,0
|
|
20240318,161500,135792458,856,856,856,856,0
|
|
20240318,161400,135792458,856,856,856,856,0
|
|
20240318,161300,135792458,856,856,856,856,0
|
|
20240318,161200,135792458,856,856,856,856,0
|
|
20240318,161100,135792458,856,856,856,856,0
|
|
20240318,161000,135792458,856,856,856,856,0
|
|
20240318,160900,135792458,856,856,856,856,0
|
|
20240318,160800,135792458,856,856,856,856,0
|
|
20240318,160700,135792458,856,856,856,856,0
|
|
20240318,160600,135792458,856,856,856,856,1001
|
|
20240318,160500,135792458,856,856,856,856,0
|
|
20240318,160400,135792458,856,856,856,856,0
|
|
20240318,160300,135792458,856,856,856,856,0
|
|
20240318,160200,135792458,856,856,856,856,0
|
|
20240318,160100,135792458,856,856,856,856,0
|
|
20240318,160000,135792458,856,856,856,856,0
|
|
20240318,155900,135792458,856,856,856,856,0
|
|
20240318,155800,135792458,856,856,856,856,0
|
|
20240318,155700,135792458,856,856,856,856,0
|
|
20240318,155600,135792458,856,856,856,856,0
|
|
20240318,155500,135792458,856,856,856,856,0
|
|
20240318,155400,135792458,856,856,856,856,0
|
|
20240318,155300,135792458,856,856,856,856,0
|
|
20240318,155200,135792458,856,856,856,856,0
|
|
20240318,155100,135792458,856,856,856,856,0
|
|
20240318,155000,135792458,856,856,856,856,0
|
|
20240318,154900,135792458,856,856,856,856,0
|
|
20240318,154800,135792458,856,856,856,856,0
|
|
20240318,154700,135792458,856,856,856,856,0
|
|
20240318,154600,135792458,856,856,856,856,0
|
|
20240318,154500,135792458,856,856,856,856,0
|
|
20240318,154400,135792458,856,856,856,856,0
|
|
20240318,154300,135792458,856,856,856,856,0
|
|
20240318,154200,135792458,856,856,856,856,0
|
|
20240318,154100,135792458,856,856,856,856,0
|
|
20240318,154000,135792458,856,856,856,856,0
|
|
20240318,153900,135792458,856,856,856,856,0
|
|
20240318,153800,135792458,856,856,856,856,0
|
|
20240318,153700,135792458,856,856,856,856,0
|
|
20240318,153600,135792458,856,856,856,856,1001
|
|
20240318,153500,135792458,856,856,856,856,0
|
|
20240318,153400,135792458,856,856,856,856,0
|
|
20240318,153300,135792458,856,856,856,856,0
|
|
20240318,153200,135792458,856,856,856,856,0
|
|
20240318,153100,135792458,856,856,856,856,0
|
|
20240318,153000,135792458,856,856,856,856,1001
|
|
20240318,152900,134935602,859,859,859,859,0
|
|
20240318,152800,134935602,859,859,859,859,0
|
|
20240318,152700,134935602,859,859,859,859,0
|
|
20240318,152600,134935602,859,859,859,859,0
|
|
20240318,152500,134935602,859,859,859,859,0
|
|
20240318,152400,134935602,859,859,859,859,0
|
|
20240318,152300,134935602,859,859,859,859,0
|
|
20240318,152200,134935602,859,859,859,859,0
|
|
20240318,152100,134935602,859,859,859,859,0
|
|
20240318,152000,134935602,859,859,859,859,0
|
|
20240318,151900,134935602,859,859,859,859,0
|
|
20240318,151800,134935602,859,859,859,859,0
|
|
20240318,151700,134935602,859,859,859,859,1
|
|
20240318,151600,134934743,856,859,859,856,1693
|
|
20240318,151500,133483529,859,859,859,859,119
|
|
20240318,151400,133381308,859,859,859,859,107
|
|
20240318,151300,133289395,859,859,859,859,1
|
|
20240318,151200,133288536,858,858,858,858,0
|
|
20240318,151100,133288536,858,858,858,858,2582
|
|
20240318,151000,131073180,859,858,859,858,2
|
|
20240318,150900,131071463,858,858,858,858,353
|
|
20240318,150800,130768589,858,858,858,858,0
|
|
20240318,150700,130768589,858,858,858,858,10
|
|
20240318,150600,130760009,858,857,858,857,4
|
|
20240318,150500,130756580,857,857,857,857,0
|
|
20240318,150400,130756580,857,857,857,857,42
|
|
20240318,150300,130720586,858,858,858,858,0
|
|
20240318,150200,130720586,858,858,858,858,0
|
|
20240318,150100,130720586,858,858,858,858,2001
|
|
20240318,150000,129003728,858,858,858,858,0
|
|
20240318,145900,129003728,858,858,858,858,1
|
|
20240318,145800,129002870,857,857,857,857,855
|
|
20240318,145700,128270135,857,857,857,857,0
|
|
20240318,145600,128270135,857,857,857,857,0
|
|
20240318,145500,128270135,857,857,857,857,0
|
|
20240318,145400,128270135,857,857,857,857,100
|
|
20240318,145300,128184435,856,856,856,856,0
|
|
20240318,145200,128184435,856,856,856,856,0
|
|
20240318,145100,128184435,856,856,856,856,0
|
|
20240318,145000,128184435,856,856,856,856,0
|
|
20240318,144900,128184435,856,856,856,856,0
|
|
20240318,144800,128184435,856,856,856,856,0
|
|
20240318,144700,128184435,856,856,856,856,9
|
|
20240318,144600,128176731,856,856,856,856,900
|
|
20240318,144500,127406331,856,856,856,856,0
|
|
20240318,144400,127406331,856,856,856,856,0
|
|
20240318,144300,127406331,856,856,856,856,0
|
|
20240318,144200,127406331,856,856,856,856,0
|
|
20240318,144100,127406331,856,856,856,856,1
|
|
20240318,144000,127405475,857,857,857,857,0
|
|
20240318,143900,127405475,857,857,857,857,51
|
|
20240318,143800,127361768,857,857,857,857,1
|
|
20240318,143700,127360911,856,856,856,856,100
|
|
20240318,143600,127275311,857,857,857,857,0
|
|
20240318,143500,127275311,857,857,857,857,0
|
|
20240318,143400,127275311,857,857,857,857,0
|
|
20240318,143300,127275311,857,856,857,856,558
|
|
20240318,143200,126797662,855,855,855,855,0
|
|
20240318,143100,126797662,855,855,855,855,0
|
|
20240318,143000,126797662,855,856,856,855,2524
|
|
20240318,142900,124639479,856,856,856,856,230
|
|
20240318,142800,124442599,856,856,856,856,44
|
|
20240318,142700,124404935,856,857,857,856,3400
|
|
20240318,142600,121494135,857,857,857,857,25
|
|
20240318,142500,121472710,858,858,858,858,40
|
|
20240318,142400,121438390,858,858,858,857,3
|
|
20240318,142300,121435817,857,857,857,857,0
|
|
20240318,142200,121435817,857,857,857,857,2
|
|
20240318,142100,121434103,858,857,858,857,6
|
|
20240318,142000,121428960,858,858,858,858,0
|
|
20240318,141900,121428960,858,858,858,858,30
|
|
20240318,141800,121403220,858,858,858,858,0
|
|
20240318,141700,121403220,858,858,858,858,0
|
|
20240318,141600,121403220,858,858,858,858,1
|
|
20240318,141500,121402362,857,857,857,857,0
|
|
20240318,141400,121402362,857,857,857,857,7
|
|
20240318,141300,121396363,857,857,857,857,0
|
|
20240318,141200,121396363,857,857,857,857,0
|
|
20240318,141100,121396363,857,857,857,857,2
|
|
20240318,141000,121394649,857,857,857,857,47
|
|
20240318,140900,121354370,857,857,857,857,0
|
|
20240318,140800,121354370,857,857,857,857,3000
|
|
20240318,140700,118783370,858,858,858,858,0
|
|
20240318,140600,118783370,858,858,858,858,0
|
|
20240318,140500,118783370,858,858,858,858,0
|
|
20240318,140400,118783370,858,858,858,858,0
|
|
20240318,140300,118783370,858,858,858,858,0
|
|
20240318,140200,118783370,858,858,858,858,1704
|
|
20240318,140100,117321338,859,859,859,859,0
|
|
20240318,140000,117321338,859,859,859,859,0
|
|
20240318,135900,117321338,859,859,859,859,0
|
|
20240318,135800,117321338,859,859,859,859,0
|
|
20240318,135700,117321338,859,859,859,859,100
|
|
20240318,135600,117235438,859,859,859,859,3000
|
|
20240318,135500,114658438,859,859,859,859,0
|
|
20240318,135400,114658438,859,858,859,858,2765
|
|
20240318,135300,112285900,858,858,858,858,1447
|
|
20240318,135200,111044374,859,858,859,858,543
|
|
20240318,135100,110578473,858,858,858,858,44
|
|
20240318,135000,110540721,858,858,858,858,1
|
|
20240318,134900,110539863,858,858,858,858,1000
|
|
20240318,134800,109681863,858,858,858,858,2913
|
|
20240318,134700,107182509,857,857,857,857,2949
|
|
20240318,134600,104655216,857,857,857,857,6521
|
|
20240318,134500,99066719,856,856,856,856,1
|
|
20240318,134400,99065863,856,856,856,856,1
|
|
20240318,134300,99065007,856,857,857,856,47
|
|
20240318,134200,99024729,857,857,857,857,51
|
|
20240318,134100,98981022,857,857,857,857,1
|
|
20240318,134000,98980165,856,856,856,856,0
|
|
20240318,133900,98980165,856,856,856,856,4
|
|
20240318,133800,98976741,856,856,856,856,0
|
|
20240318,133700,98976741,856,856,856,856,200
|
|
20240318,133600,98805541,856,856,856,856,0
|
|
20240318,133500,98805541,856,856,856,856,1
|
|
20240318,133400,98804685,856,856,856,856,0
|
|
20240318,133300,98804685,856,856,856,856,800
|
|
20240318,133200,98119885,856,856,856,856,251
|
|
20240318,133100,97905029,856,856,856,856,0
|
|
20240318,133000,97905029,856,856,856,856,0
|
|
20240318,132900,97905029,856,856,856,856,40
|
|
20240318,132800,97870789,855,855,855,855,0
|
|
20240318,132700,97870789,855,855,855,855,0
|
|
20240318,132600,97870789,855,855,855,855,47
|
|
20240318,132500,97830604,855,855,855,855,0
|
|
20240318,132400,97830604,855,855,855,855,0
|
|
20240318,132300,97830604,855,855,855,855,0
|
|
20240318,132200,97830604,855,855,855,855,0
|
|
20240318,132100,97830604,855,855,855,855,3
|
|
20240318,132000,97828039,855,855,855,855,0
|
|
20240318,131900,97828039,855,855,855,855,100
|
|
20240318,131800,97742539,854,854,854,854,0
|
|
20240318,131700,97742539,854,854,854,854,0
|
|
20240318,131600,97742539,854,854,854,854,0
|
|
20240318,131500,97742539,854,854,854,854,0
|
|
20240318,131400,97742539,854,854,854,854,0
|
|
20240318,131300,97742539,854,854,854,854,0
|
|
20240318,131200,97742539,854,854,854,854,999
|
|
20240318,131100,96889393,854,854,854,854,1
|
|
20240318,131000,96888539,853,853,853,853,0
|
|
20240318,130900,96888539,853,853,853,853,0
|
|
20240318,130800,96888539,853,853,853,853,0
|
|
20240318,130700,96888539,853,853,853,853,0
|
|
20240318,130600,96888539,853,853,853,853,5000
|
|
20240318,130500,92623539,853,853,853,853,0
|
|
20240318,130400,92623539,853,853,853,853,0
|
|
20240318,130300,92623539,853,853,853,853,0
|
|
20240318,130200,92623539,853,855,855,853,15000
|
|
20240318,130100,79827371,855,855,855,855,0
|
|
20240318,130000,79827371,855,855,855,855,0
|
|
20240318,125900,79827371,855,855,855,855,90
|
|
20240318,125800,79750421,853,853,853,853,0
|
|
20240318,125700,79750421,853,853,853,853,1721
|
|
20240318,125600,78282408,853,854,854,853,24388
|
|
20240318,125500,57474296,855,855,855,855,0
|
|
20240318,125400,57474296,855,855,855,855,0
|
|
20240318,125300,57474296,855,855,855,855,1
|
|
20240318,125200,57473441,855,855,855,855,0
|
|
20240318,125100,57473441,855,855,855,855,10
|
|
20240318,125000,57464891,855,855,855,855,4914
|
|
20240318,124900,53263421,856,856,856,856,0
|
|
20240318,124800,53263421,856,856,856,856,0
|
|
20240318,124700,53263421,856,856,856,856,0
|
|
20240318,124600,53263421,856,856,856,856,0
|
|
20240318,124500,53263421,856,856,856,856,2566
|
|
20240318,124400,51066925,856,856,856,856,1912
|
|
20240318,124300,49430253,856,856,856,856,338
|
|
20240318,124200,49140925,855,855,855,855,86
|
|
20240318,124100,49067395,855,855,855,855,0
|
|
20240318,124000,49067395,855,855,855,855,0
|
|
20240318,123900,49067395,855,855,855,855,0
|
|
20240318,123800,49067395,855,855,855,855,0
|
|
20240318,123700,49067395,855,855,855,855,0
|
|
20240318,123600,49067395,855,855,855,855,1135
|
|
20240318,123500,48096970,855,855,855,855,0
|
|
20240318,123400,48096970,855,855,855,855,0
|
|
20240318,123300,48096970,855,855,855,855,0
|
|
20240318,123200,48096970,855,855,855,855,0
|
|
20240318,123100,48096970,855,855,855,855,0
|
|
20240318,123000,48096970,855,855,855,855,0
|
|
20240318,122900,48096970,855,855,855,855,0
|
|
20240318,122800,48096970,855,855,855,855,0
|
|
20240318,122700,48096970,855,855,855,855,0
|
|
20240318,122600,48096970,855,855,855,855,127
|
|
20240318,122500,47988385,855,855,855,855,0
|
|
20240318,122400,47988385,855,855,855,855,0
|
|
20240318,122300,47988385,855,855,855,855,0
|
|
20240318,122200,47988385,855,855,855,855,0
|
|
20240318,122100,47988385,855,855,855,855,0
|
|
20240318,122000,47988385,855,855,855,855,0
|
|
20240318,121900,47988385,855,855,855,855,280
|
|
20240318,121800,47748985,856,856,856,856,0
|
|
20240318,121700,47748985,856,856,856,856,0
|
|
20240318,121600,47748985,856,856,856,856,0
|
|
20240318,121500,47748985,856,856,856,856,20
|
|
20240318,121400,47731865,856,856,856,856,0
|
|
20240318,121300,47731865,856,856,856,856,0
|
|
20240318,121200,47731865,856,856,856,856,0
|
|
20240318,121100,47731865,856,856,856,856,0
|
|
20240318,121000,47731865,856,856,856,856,1
|
|
20240318,120900,47731009,856,856,856,856,0
|
|
20240318,120800,47731009,856,856,856,856,0
|
|
20240318,120700,47731009,856,856,856,856,0
|
|
20240318,120600,47731009,856,856,856,856,439
|
|
20240318,120500,47355225,856,855,856,855,1931
|
|
20240318,120400,45703324,855,855,855,855,0
|
|
20240318,120300,45703324,855,855,855,855,0
|
|
20240318,120200,45703324,855,855,855,855,1
|
|
20240318,120100,45702469,855,855,855,855,0
|
|
20240318,120000,45702469,855,855,855,855,0
|
|
20240318,115900,45702469,855,855,855,855,0
|
|
20240318,115800,45702469,855,855,855,855,2
|
|
20240318,115700,45700759,855,855,855,855,0
|
|
20240318,115600,45700759,855,855,855,855,0
|
|
20240318,115500,45700759,855,855,855,855,0
|
|
20240318,115400,45700759,855,855,855,855,2
|
|
20240318,115300,45699049,856,856,856,856,0
|
|
20240318,115200,45699049,856,856,856,856,0
|
|
20240318,115100,45699049,856,856,856,856,2
|
|
20240318,115000,45697337,855,855,855,855,0
|
|
20240318,114900,45697337,855,855,855,855,0
|
|
20240318,114800,45697337,855,855,855,855,1
|
|
20240318,114700,45696482,855,855,855,855,0
|
|
20240318,114600,45696482,855,855,855,855,0
|
|
20240318,114500,45696482,855,855,855,855,0
|
|
20240318,114400,45696482,855,855,855,855,0
|
|
20240318,114300,45696482,855,855,855,855,0
|
|
20240318,114200,45696482,855,855,855,855,1000
|
|
20240318,114100,44841482,855,855,855,855,0
|
|
20240318,114000,44841482,855,855,855,855,0
|
|
20240318,113900,44841482,855,855,855,855,0
|
|
20240318,113800,44841482,855,855,855,855,1000
|
|
20240318,113700,43986482,856,856,856,856,17
|
|
20240318,113600,43971930,856,856,856,856,27
|
|
20240318,113500,43948818,854,854,854,854,0
|
|
20240318,113400,43948818,854,854,854,854,0
|
|
20240318,113300,43948818,854,854,854,854,0
|
|
20240318,113200,43948818,854,854,854,854,0
|
|
20240318,113100,43948818,854,854,854,854,0
|
|
20240318,113000,43948818,854,854,854,854,101
|
|
20240318,112900,43862564,856,856,856,856,0
|
|
20240318,112800,43862564,856,856,856,856,0
|
|
20240318,112700,43862564,856,856,856,856,0
|
|
20240318,112600,43862564,856,856,856,856,1
|
|
20240318,112500,43861708,855,855,855,855,270
|
|
20240318,112400,43630858,855,855,855,855,0
|
|
20240318,112300,43630858,855,855,855,855,0
|
|
20240318,112200,43630858,855,855,855,855,0
|
|
20240318,112100,43630858,855,855,855,855,0
|
|
20240318,112000,43630858,855,855,855,855,0
|
|
20240318,111900,43630858,855,855,855,855,30
|
|
20240318,111800,43605208,856,855,856,855,232
|
|
20240318,111700,43406648,855,855,855,855,15
|
|
20240318,111600,43393823,855,856,856,855,183
|
|
20240318,111500,43237178,856,856,856,856,1
|
|
20240318,111400,43236322,856,856,856,856,60
|
|
20240318,111300,43184962,856,856,856,856,1
|
|
20240318,111200,43184106,855,855,855,855,1608
|
|
20240318,111100,41809266,855,855,855,855,0
|
|
20240318,111000,41809266,855,855,855,855,0
|
|
20240318,110900,41809266,855,855,855,855,0
|
|
20240318,110800,41809266,855,855,855,855,0
|
|
20240318,110700,41809266,855,855,855,855,1337
|
|
20240318,110600,40666131,855,855,855,855,10
|
|
20240318,110500,40657581,855,855,855,855,0
|
|
20240318,110400,40657581,855,855,855,855,0
|
|
20240318,110300,40657581,855,855,855,855,19
|
|
20240318,110200,40641336,855,855,855,855,85
|
|
20240318,110100,40568661,855,855,855,855,94
|
|
20240318,110000,40488291,855,855,855,855,93
|
|
20240318,105900,40408776,856,856,856,856,0
|
|
20240318,105800,40408776,856,856,856,856,391
|
|
20240318,105700,40074080,854,854,854,854,2490
|
|
20240318,105600,37947620,854,855,855,854,5606
|
|
20240318,105500,33158090,855,856,856,855,2005
|
|
20240318,105400,31443810,856,856,856,856,115
|
|
20240318,105300,31345370,856,856,856,856,38
|
|
20240318,105200,31312842,855,855,855,855,0
|
|
20240318,105100,31312842,855,855,855,855,500
|
|
20240318,105000,30885342,855,855,855,855,6
|
|
20240318,104900,30880212,855,855,855,855,573
|
|
20240318,104800,30390297,856,856,856,856,0
|
|
20240318,104700,30390297,856,856,856,856,7
|
|
20240318,104600,30384305,856,856,856,856,1
|
|
20240318,104500,30383449,856,856,856,856,1
|
|
20240318,104400,30382593,855,856,856,855,5598
|
|
20240318,104300,25596251,856,856,857,856,1891
|
|
20240318,104200,23977554,856,856,856,856,37
|
|
20240318,104100,23945882,856,856,856,856,33
|
|
20240318,104000,23917634,856,856,856,856,1000
|
|
20240318,103900,23061634,856,856,856,856,0
|
|
20240318,103800,23061634,856,856,856,856,3
|
|
20240318,103700,23059066,856,856,856,856,2
|
|
20240318,103600,23057354,856,856,856,856,246
|
|
20240318,103500,22846778,856,855,856,855,343
|
|
20240318,103400,22553196,855,856,856,855,720
|
|
20240318,103300,21936901,856,856,856,856,5
|
|
20240318,103200,21932621,855,855,855,855,0
|
|
20240318,103100,21932621,855,855,855,855,0
|
|
20240318,103000,21932621,855,855,855,855,0
|
|
20240318,102900,21932621,855,855,855,855,1
|
|
20240318,102800,21931766,855,855,855,855,1
|
|
20240318,102700,21930911,855,855,855,855,52
|
|
20240318,102600,21886451,855,855,855,855,1
|
|
20240318,102500,21885596,855,855,855,855,1
|
|
20240318,102400,21884741,856,856,856,855,44
|
|
20240318,102300,21847078,856,856,856,856,1
|
|
20240318,102200,21846222,856,856,856,856,0
|
|
20240318,102100,21846222,856,856,856,856,0
|
|
20240318,102000,21846222,856,857,857,856,204
|
|
20240318,101900,21671395,857,856,857,856,2
|
|
20240318,101800,21669682,856,855,856,855,15
|
|
20240318,101700,21656850,855,855,855,855,8
|
|
20240318,101600,21650010,857,856,857,855,215
|
|
20240318,101500,21466175,856,856,856,856,2
|
|
20240318,101400,21464463,855,855,855,855,2
|
|
20240318,101300,21462753,855,855,855,855,13
|
|
20240318,101200,21451638,855,855,856,855,63
|
|
20240318,101100,21397723,855,855,855,855,312
|
|
20240318,101000,21130963,855,855,855,855,3
|
|
20240318,100900,21128398,855,855,855,855,63
|
|
20240318,100800,21074533,856,856,856,856,25
|
|
20240318,100700,21053133,856,856,856,856,75
|
|
20240318,100600,20988933,857,857,857,857,0
|
|
20240318,100500,20988933,857,857,857,857,0
|
|
20240318,100400,20988933,857,857,857,857,0
|
|
20240318,100300,20988933,857,857,857,857,2
|
|
20240318,100200,20987219,857,857,857,857,5
|
|
20240318,100100,20982934,857,857,857,857,10
|
|
20240318,100000,20974364,857,857,857,857,2035
|
|
20240318,095900,19230369,857,856,857,856,20
|
|
20240318,095800,19213234,855,855,855,855,0
|
|
20240318,095700,19213234,855,855,855,855,1001
|
|
20240318,095600,18357379,855,855,855,855,0
|
|
20240318,095500,18357379,855,856,856,855,1813
|
|
20240318,095400,16807251,856,857,857,856,814
|
|
20240318,095300,16110454,857,857,857,857,100
|
|
20240318,095200,16024754,857,856,857,856,3311
|
|
20240318,095100,13189615,855,854,855,854,1052
|
|
20240318,095000,12290395,854,854,854,854,10
|
|
20240318,094900,12281855,853,853,853,853,1
|
|
20240318,094800,12281002,854,854,854,854,0
|
|
20240318,094700,12281002,854,852,854,852,3536
|
|
20240318,094600,9261262,852,852,852,852,566
|
|
20240318,094500,8779030,852,852,852,852,159
|
|
20240318,094400,8643562,853,852,853,852,11
|
|
20240318,094300,8634189,852,852,852,852,0
|
|
20240318,094200,8634189,852,852,852,852,0
|
|
20240318,094100,8634189,852,852,852,852,1
|
|
20240318,094000,8633337,852,852,852,852,13
|
|
20240318,093900,8622261,853,852,853,852,16
|
|
20240318,093800,8608628,852,853,853,852,361
|
|
20240318,093700,8300704,853,853,853,853,1
|
|
20240318,093600,8299851,851,851,851,851,24
|
|
20240318,093500,8279427,851,851,851,851,136
|
|
20240318,093400,8163691,851,850,851,850,531
|
|
20240318,093300,7711989,850,849,850,849,2280
|
|
20240318,093200,5775444,849,847,849,847,1297
|
|
20240318,093100,4675602,847,847,847,847,4
|
|
20240318,093000,4672214,847,847,847,847,1
|
|
20240318,092900,4671367,847,847,847,847,0
|
|
20240318,092800,4671367,847,847,847,847,1
|
|
20240318,092700,4670520,848,848,848,848,121
|
|
20240318,092600,4567912,849,849,849,849,0
|
|
20240318,092500,4567912,849,849,849,849,0
|
|
20240318,092400,4567912,849,849,849,849,1
|
|
20240318,092300,4567063,846,846,846,846,0
|
|
20240318,092200,4567063,846,846,846,846,0
|
|
20240318,092100,4567063,846,846,846,846,0
|
|
20240318,092000,4567063,846,846,846,846,0
|
|
20240318,091900,4567063,846,846,846,846,0
|
|
20240318,091800,4567063,846,846,846,846,0
|
|
20240318,091700,4567063,846,846,846,846,0
|
|
20240318,091600,4567063,846,846,846,846,10
|
|
20240318,091500,4558603,845,848,851,845,2530
|
|
20240318,091400,2409021,848,847,848,847,100
|
|
20240318,091300,2324234,847,847,847,847,0
|
|
20240318,091200,2324234,847,847,847,847,4
|
|
20240318,091100,2320846,847,844,847,844,226
|
|
20240318,091000,2130099,844,844,844,844,0
|
|
20240318,090900,2130099,844,844,844,844,0
|
|
20240318,090800,2130099,844,844,844,844,0
|
|
20240318,090700,2130099,844,844,844,844,0
|
|
20240318,090600,2130099,844,844,844,844,1
|
|
20240318,090500,2129255,848,848,848,848,1
|
|
20240318,090400,2128407,845,845,845,845,501
|
|
20240318,090300,1705062,845,845,845,845,3
|
|
20240318,090200,1702527,845,842,845,842,5
|
|
20240318,090100,1698314,842,842,842,842,23
|
|
20240318,090000,1678948,842,842,842,842,1994
|