592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240305,184900,1188972759,718,718,718,718,26229
|
||
|
|
20240305,184800,1188972759,718,718,718,718,0
|
||
|
|
20240305,184700,1188972759,718,718,718,718,0
|
||
|
|
20240305,184600,1188972759,718,718,718,718,0
|
||
|
|
20240305,184500,1188972759,718,718,718,718,0
|
||
|
|
20240305,184400,1188972759,718,718,718,718,0
|
||
|
|
20240305,184300,1188972759,718,718,718,718,0
|
||
|
|
20240305,184200,1188972759,718,718,718,718,0
|
||
|
|
20240305,184100,1188972759,718,718,718,718,0
|
||
|
|
20240305,184000,1188972759,718,718,718,718,0
|
||
|
|
20240305,183900,1188972759,718,718,718,718,0
|
||
|
|
20240305,183800,1188972759,718,718,718,718,0
|
||
|
|
20240305,183700,1188972759,718,718,718,718,0
|
||
|
|
20240305,183600,1188972759,718,718,718,718,0
|
||
|
|
20240305,183500,1188972759,718,718,718,718,0
|
||
|
|
20240305,183400,1188972759,718,718,718,718,0
|
||
|
|
20240305,183300,1188972759,718,718,718,718,0
|
||
|
|
20240305,183200,1188972759,718,718,718,718,0
|
||
|
|
20240305,183100,1188972759,718,718,718,718,0
|
||
|
|
20240305,183000,1188972759,718,718,718,718,0
|
||
|
|
20240305,182900,1188972759,718,718,718,718,0
|
||
|
|
20240305,182800,1188972759,718,718,718,718,0
|
||
|
|
20240305,182700,1188972759,718,718,718,718,0
|
||
|
|
20240305,182600,1188972759,718,718,718,718,0
|
||
|
|
20240305,182500,1188972759,718,718,718,718,0
|
||
|
|
20240305,182400,1188972759,718,718,718,718,0
|
||
|
|
20240305,182300,1188972759,718,718,718,718,0
|
||
|
|
20240305,182200,1188972759,718,718,718,718,0
|
||
|
|
20240305,182100,1188972759,718,718,718,718,0
|
||
|
|
20240305,182000,1188972759,718,718,718,718,0
|
||
|
|
20240305,181900,1188972759,718,718,718,718,26229
|
||
|
|
20240305,181800,1188972759,718,718,718,718,0
|
||
|
|
20240305,181700,1188972759,718,718,718,718,0
|
||
|
|
20240305,181600,1188972759,718,718,718,718,0
|
||
|
|
20240305,181500,1188972759,718,718,718,718,0
|
||
|
|
20240305,181400,1188972759,718,718,718,718,0
|
||
|
|
20240305,181300,1188972759,718,718,718,718,0
|
||
|
|
20240305,181200,1188972759,718,718,718,718,0
|
||
|
|
20240305,181100,1188972759,718,718,718,718,0
|
||
|
|
20240305,181000,1188972759,718,718,718,718,0
|
||
|
|
20240305,180900,1188972759,718,718,718,718,0
|
||
|
|
20240305,180800,1188972759,718,718,718,718,0
|
||
|
|
20240305,180700,1188972759,718,718,718,718,0
|
||
|
|
20240305,180600,1188972759,718,718,718,718,0
|
||
|
|
20240305,180500,1188972759,718,718,718,718,0
|
||
|
|
20240305,180400,1188972759,718,718,718,718,0
|
||
|
|
20240305,180300,1188972759,718,718,718,718,0
|
||
|
|
20240305,180200,1188972759,718,718,718,718,0
|
||
|
|
20240305,180100,1188972759,718,718,718,718,0
|
||
|
|
20240305,180000,1188972759,718,718,718,718,0
|
||
|
|
20240305,175900,1188972759,718,718,718,718,0
|
||
|
|
20240305,175800,1188972759,718,718,718,718,0
|
||
|
|
20240305,175700,1188972759,718,718,718,718,0
|
||
|
|
20240305,175600,1188972759,718,718,718,718,0
|
||
|
|
20240305,175500,1188972759,718,718,718,718,0
|
||
|
|
20240305,175400,1188972759,718,718,718,718,0
|
||
|
|
20240305,175300,1188972759,718,718,718,718,0
|
||
|
|
20240305,175200,1188972759,718,718,718,718,0
|
||
|
|
20240305,175100,1188972759,718,718,718,718,0
|
||
|
|
20240305,175000,1188972759,718,718,718,718,0
|
||
|
|
20240305,174900,1188972759,718,718,718,718,26229
|
||
|
|
20240305,174800,1188972759,718,718,718,718,0
|
||
|
|
20240305,174700,1188972759,718,718,718,718,0
|
||
|
|
20240305,174600,1188972759,718,718,718,718,0
|
||
|
|
20240305,174500,1188972759,718,718,718,718,0
|
||
|
|
20240305,174400,1188972759,718,718,718,718,0
|
||
|
|
20240305,174300,1188972759,718,718,718,718,0
|
||
|
|
20240305,174200,1188972759,718,718,718,718,0
|
||
|
|
20240305,174100,1188972759,718,718,718,718,0
|
||
|
|
20240305,174000,1188972759,718,718,718,718,0
|
||
|
|
20240305,173900,1188972759,718,718,718,718,0
|
||
|
|
20240305,173800,1188972759,718,718,718,718,0
|
||
|
|
20240305,173700,1188972759,718,718,718,718,0
|
||
|
|
20240305,173600,1188972759,718,718,718,718,0
|
||
|
|
20240305,173500,1188972759,718,718,718,718,0
|
||
|
|
20240305,173400,1188972759,718,718,718,718,0
|
||
|
|
20240305,173300,1188972759,718,718,718,718,0
|
||
|
|
20240305,173200,1188972759,718,718,718,718,0
|
||
|
|
20240305,173100,1188972759,718,718,718,718,0
|
||
|
|
20240305,173000,1188972759,718,718,718,718,0
|
||
|
|
20240305,172900,1188972759,718,718,718,718,0
|
||
|
|
20240305,172800,1188972759,718,718,718,718,0
|
||
|
|
20240305,172700,1188972759,718,718,718,718,0
|
||
|
|
20240305,172600,1188972759,718,718,718,718,0
|
||
|
|
20240305,172500,1188972759,718,718,718,718,0
|
||
|
|
20240305,172400,1188972759,718,718,718,718,0
|
||
|
|
20240305,172300,1188972759,718,718,718,718,0
|
||
|
|
20240305,172200,1188972759,718,718,718,718,0
|
||
|
|
20240305,172100,1188972759,718,718,718,718,0
|
||
|
|
20240305,172000,1188972759,718,718,718,718,0
|
||
|
|
20240305,171900,1188972759,718,718,718,718,26229
|
||
|
|
20240305,171800,1188972759,718,718,718,718,0
|
||
|
|
20240305,171700,1188972759,718,718,718,718,0
|
||
|
|
20240305,171600,1188972759,718,718,718,718,0
|
||
|
|
20240305,171500,1188972759,718,718,718,718,0
|
||
|
|
20240305,171400,1188972759,718,718,718,718,0
|
||
|
|
20240305,171300,1188972759,718,718,718,718,0
|
||
|
|
20240305,171200,1188972759,718,718,718,718,0
|
||
|
|
20240305,171100,1188972759,718,718,718,718,0
|
||
|
|
20240305,171000,1188972759,718,718,718,718,0
|
||
|
|
20240305,170900,1188972759,718,718,718,718,0
|
||
|
|
20240305,170800,1188972759,718,718,718,718,0
|
||
|
|
20240305,170700,1188972759,718,718,718,718,0
|
||
|
|
20240305,170600,1188972759,718,718,718,718,0
|
||
|
|
20240305,170500,1188972759,718,718,718,718,0
|
||
|
|
20240305,170400,1188972759,718,718,718,718,0
|
||
|
|
20240305,170300,1188972759,718,718,718,718,0
|
||
|
|
20240305,170200,1188972759,718,718,718,718,0
|
||
|
|
20240305,170100,1188972759,718,718,718,718,0
|
||
|
|
20240305,170000,1188972759,718,718,718,718,0
|
||
|
|
20240305,165900,1188972759,718,718,718,718,0
|
||
|
|
20240305,165800,1188972759,718,718,718,718,0
|
||
|
|
20240305,165700,1188972759,718,718,718,718,0
|
||
|
|
20240305,165600,1188972759,718,718,718,718,0
|
||
|
|
20240305,165500,1188972759,718,718,718,718,0
|
||
|
|
20240305,165400,1188972759,718,718,718,718,0
|
||
|
|
20240305,165300,1188972759,718,718,718,718,0
|
||
|
|
20240305,165200,1188972759,718,718,718,718,0
|
||
|
|
20240305,165100,1188972759,718,718,718,718,0
|
||
|
|
20240305,165000,1188972759,718,718,718,718,0
|
||
|
|
20240305,164900,1188972759,718,718,718,718,26229
|
||
|
|
20240305,164800,1188972759,718,718,718,718,0
|
||
|
|
20240305,164700,1188972759,718,718,718,718,0
|
||
|
|
20240305,164600,1188972759,718,718,718,718,0
|
||
|
|
20240305,164500,1188972759,718,718,718,718,0
|
||
|
|
20240305,164400,1188972759,718,718,718,718,0
|
||
|
|
20240305,164300,1188972759,718,718,718,718,0
|
||
|
|
20240305,164200,1188972759,718,718,718,718,0
|
||
|
|
20240305,164100,1188972759,718,718,718,718,0
|
||
|
|
20240305,164000,1188972759,718,718,718,718,0
|
||
|
|
20240305,163900,1188972759,718,718,718,718,0
|
||
|
|
20240305,163800,1188972759,718,718,718,718,0
|
||
|
|
20240305,163700,1188972759,718,718,718,718,0
|
||
|
|
20240305,163600,1188972759,718,718,718,718,0
|
||
|
|
20240305,163500,1188972759,718,718,718,718,0
|
||
|
|
20240305,163400,1188972759,718,718,718,718,0
|
||
|
|
20240305,163300,1188972759,718,718,718,718,0
|
||
|
|
20240305,163200,1188972759,718,718,718,718,0
|
||
|
|
20240305,163100,1188972759,718,718,718,718,0
|
||
|
|
20240305,163000,1188972759,718,718,718,718,0
|
||
|
|
20240305,162900,1188972759,718,718,718,718,0
|
||
|
|
20240305,162800,1188972759,718,718,718,718,0
|
||
|
|
20240305,162700,1188972759,718,718,718,718,0
|
||
|
|
20240305,162600,1188972759,718,718,718,718,0
|
||
|
|
20240305,162500,1188972759,718,718,718,718,0
|
||
|
|
20240305,162400,1188972759,718,718,718,718,0
|
||
|
|
20240305,162300,1188972759,718,718,718,718,0
|
||
|
|
20240305,162200,1188972759,718,718,718,718,0
|
||
|
|
20240305,162100,1188972759,718,718,718,718,0
|
||
|
|
20240305,162000,1188972759,718,718,718,718,0
|
||
|
|
20240305,161900,1188972759,718,718,718,718,26229
|
||
|
|
20240305,161800,1188972759,718,718,718,718,0
|
||
|
|
20240305,161700,1188972759,718,718,718,718,0
|
||
|
|
20240305,161600,1188972759,718,718,718,718,0
|
||
|
|
20240305,161500,1188972759,718,718,718,718,0
|
||
|
|
20240305,161400,1188972759,718,718,718,718,0
|
||
|
|
20240305,161300,1188972759,718,718,718,718,0
|
||
|
|
20240305,161200,1188972759,718,718,718,718,0
|
||
|
|
20240305,161100,1188972759,718,718,718,718,0
|
||
|
|
20240305,161000,1188972759,718,718,718,718,0
|
||
|
|
20240305,160900,1188972759,718,718,718,718,0
|
||
|
|
20240305,160800,1188972759,718,718,718,718,0
|
||
|
|
20240305,160700,1188972759,718,718,718,718,0
|
||
|
|
20240305,160600,1188972759,718,718,718,718,0
|
||
|
|
20240305,160500,1188972759,718,718,718,718,0
|
||
|
|
20240305,160400,1188972759,718,718,718,718,0
|
||
|
|
20240305,160300,1188972759,718,718,718,718,0
|
||
|
|
20240305,160200,1188972759,718,718,718,718,0
|
||
|
|
20240305,160100,1188972759,718,718,718,718,0
|
||
|
|
20240305,160000,1188972759,718,718,718,718,0
|
||
|
|
20240305,155900,1188972759,718,718,718,718,0
|
||
|
|
20240305,155800,1188972759,718,718,718,718,0
|
||
|
|
20240305,155700,1188972759,718,718,718,718,0
|
||
|
|
20240305,155600,1188972759,718,718,718,718,0
|
||
|
|
20240305,155500,1188972759,718,718,718,718,0
|
||
|
|
20240305,155400,1188972759,718,718,718,718,0
|
||
|
|
20240305,155300,1188972759,718,718,718,718,0
|
||
|
|
20240305,155200,1188972759,718,718,718,718,0
|
||
|
|
20240305,155100,1188972759,718,718,718,718,0
|
||
|
|
20240305,155000,1188972759,718,718,718,718,0
|
||
|
|
20240305,154900,1188972759,718,718,718,718,26229
|
||
|
|
20240305,154800,1188972759,718,718,718,718,0
|
||
|
|
20240305,154700,1188972759,718,718,718,718,0
|
||
|
|
20240305,154600,1188972759,718,718,718,718,0
|
||
|
|
20240305,154500,1188972759,718,718,718,718,0
|
||
|
|
20240305,154400,1188972759,718,718,718,718,0
|
||
|
|
20240305,154300,1188972759,718,718,718,718,0
|
||
|
|
20240305,154200,1188972759,718,718,718,718,0
|
||
|
|
20240305,154100,1188972759,718,718,718,718,0
|
||
|
|
20240305,154000,1188972759,718,718,718,718,0
|
||
|
|
20240305,153900,1188972759,718,718,718,718,0
|
||
|
|
20240305,153800,1188972759,718,718,718,718,0
|
||
|
|
20240305,153700,1188972759,718,718,718,718,0
|
||
|
|
20240305,153600,1188972759,718,718,718,718,0
|
||
|
|
20240305,153500,1188972759,718,718,718,718,0
|
||
|
|
20240305,153400,1188972759,718,718,718,718,0
|
||
|
|
20240305,153300,1188972759,718,718,718,718,0
|
||
|
|
20240305,153200,1188972759,718,718,718,718,0
|
||
|
|
20240305,153100,1188972759,718,718,718,718,0
|
||
|
|
20240305,153000,1188972759,718,718,718,718,26229
|
||
|
|
20240305,152900,1170140337,719,719,719,719,0
|
||
|
|
20240305,152800,1170140337,719,719,719,719,0
|
||
|
|
20240305,152700,1170140337,719,719,719,719,0
|
||
|
|
20240305,152600,1170140337,719,719,719,719,0
|
||
|
|
20240305,152500,1170140337,719,719,719,719,0
|
||
|
|
20240305,152400,1170140337,719,719,719,719,0
|
||
|
|
20240305,152300,1170140337,719,719,719,719,0
|
||
|
|
20240305,152200,1170140337,719,719,719,719,0
|
||
|
|
20240305,152100,1170140337,719,719,719,719,0
|
||
|
|
20240305,152000,1170140337,719,719,719,719,0
|
||
|
|
20240305,151900,1170140337,719,717,719,717,2294
|
||
|
|
20240305,151800,1168494460,717,718,719,717,7520
|
||
|
|
20240305,151700,1163102274,718,718,718,718,1
|
||
|
|
20240305,151600,1163101556,718,718,719,717,1013
|
||
|
|
20240305,151500,1162374631,718,718,718,718,2420
|
||
|
|
20240305,151400,1160637071,718,717,718,717,5861
|
||
|
|
20240305,151300,1156434624,717,717,718,717,1476
|
||
|
|
20240305,151200,1155375857,718,718,719,718,2565
|
||
|
|
20240305,151100,1153532187,718,717,718,717,1815
|
||
|
|
20240305,151000,1152229435,718,718,718,716,5521
|
||
|
|
20240305,150900,1148273788,719,718,719,717,5889
|
||
|
|
20240305,150800,1144049820,718,718,719,718,275
|
||
|
|
20240305,150700,1143852300,719,718,719,718,1558
|
||
|
|
20240305,150600,1142733450,718,717,719,717,3967
|
||
|
|
20240305,150500,1139882224,718,717,718,717,589
|
||
|
|
20240305,150400,1139459444,718,717,718,717,1244
|
||
|
|
20240305,150300,1138567395,717,717,717,717,2103
|
||
|
|
20240305,150200,1137059544,718,718,718,717,708
|
||
|
|
20240305,150100,1136551584,718,717,718,716,2965
|
||
|
|
20240305,150000,1134426290,717,718,718,717,1890
|
||
|
|
20240305,145900,1133070960,716,717,717,716,2159
|
||
|
|
20240305,145800,1131525015,716,716,716,716,0
|
||
|
|
20240305,145700,1131525015,716,717,717,716,243
|
||
|
|
20240305,145600,1131351025,717,718,718,717,872
|
||
|
|
20240305,145500,1130725799,718,716,718,716,25
|
||
|
|
20240305,145400,1130707851,716,717,718,716,10107
|
||
|
|
20240305,145300,1123466161,717,717,717,717,1288
|
||
|
|
20240305,145200,1122542665,717,717,717,717,5018
|
||
|
|
20240305,145100,1118944759,718,718,718,717,5727
|
||
|
|
20240305,145000,1114837963,718,718,718,718,3
|
||
|
|
20240305,144900,1114835809,718,718,718,718,99
|
||
|
|
20240305,144800,1114764727,718,718,718,718,80
|
||
|
|
20240305,144700,1114707287,718,719,719,718,285
|
||
|
|
20240305,144600,1114502433,719,718,720,718,1051
|
||
|
|
20240305,144500,1113747776,718,718,718,718,13
|
||
|
|
20240305,144400,1113738442,720,718,720,718,21
|
||
|
|
20240305,144300,1113723354,719,718,720,718,330
|
||
|
|
20240305,144200,1113485984,717,717,720,717,123
|
||
|
|
20240305,144100,1113397685,717,717,717,717,17
|
||
|
|
20240305,144000,1113385496,717,717,717,717,463
|
||
|
|
20240305,143900,1113053525,718,718,718,718,25
|
||
|
|
20240305,143800,1113035575,720,720,720,718,254
|
||
|
|
20240305,143700,1112853179,718,718,718,718,90
|
||
|
|
20240305,143600,1112788559,718,719,720,718,572
|
||
|
|
20240305,143500,1112377517,718,718,718,718,163
|
||
|
|
20240305,143400,1112260483,718,719,719,718,3733
|
||
|
|
20240305,143300,1109576495,721,721,721,721,1
|
||
|
|
20240305,143200,1109575774,721,721,721,721,3
|
||
|
|
20240305,143100,1109573611,721,721,721,721,30
|
||
|
|
20240305,143000,1109551981,720,721,721,719,823
|
||
|
|
20240305,142900,1108959966,721,719,721,719,52
|
||
|
|
20240305,142800,1108922560,719,719,719,719,489
|
||
|
|
20240305,142700,1108570969,720,721,721,720,701
|
||
|
|
20240305,142600,1108065749,722,721,722,719,12656
|
||
|
|
20240305,142500,1098945635,721,719,721,719,3705
|
||
|
|
20240305,142400,1096281708,722,720,722,720,803
|
||
|
|
20240305,142300,1095703546,720,720,720,720,1400
|
||
|
|
20240305,142200,1094695546,720,720,720,720,6
|
||
|
|
20240305,142100,1094691226,720,719,720,717,609
|
||
|
|
20240305,142000,1094254155,720,719,720,717,552
|
||
|
|
20240305,141900,1093856983,720,717,720,717,4076
|
||
|
|
20240305,141800,1090934488,717,717,717,717,948
|
||
|
|
20240305,141700,1090254772,717,717,717,717,10061
|
||
|
|
20240305,141600,1083041035,717,716,717,716,4
|
||
|
|
20240305,141500,1083038168,717,717,717,716,662
|
||
|
|
20240305,141400,1082563935,716,716,716,716,100
|
||
|
|
20240305,141300,1082492335,717,717,717,717,157
|
||
|
|
20240305,141200,1082379766,717,716,717,716,6640
|
||
|
|
20240305,141100,1077625426,716,716,716,716,843
|
||
|
|
20240305,141000,1077021838,716,717,717,716,12275
|
||
|
|
20240305,140900,1068222162,717,717,717,717,251
|
||
|
|
20240305,140800,1068042195,717,717,717,717,41
|
||
|
|
20240305,140700,1068012798,717,717,717,717,130
|
||
|
|
20240305,140600,1067919588,716,716,717,716,491
|
||
|
|
20240305,140500,1067567997,716,719,719,716,11624
|
||
|
|
20240305,140400,1059229201,720,718,720,718,488
|
||
|
|
20240305,140300,1058878813,718,719,719,718,10805
|
||
|
|
20240305,140200,1051110056,720,719,720,719,2135
|
||
|
|
20240305,140100,1049574901,719,719,719,719,4
|
||
|
|
20240305,140000,1049572025,719,719,719,719,38
|
||
|
|
20240305,135900,1049544703,719,719,719,719,92
|
||
|
|
20240305,135800,1049478555,720,719,720,719,964
|
||
|
|
20240305,135700,1048785436,719,719,719,719,1550
|
||
|
|
20240305,135600,1047670986,719,719,719,719,251
|
||
|
|
20240305,135500,1047490517,719,719,719,719,357
|
||
|
|
20240305,135400,1047233834,719,719,719,719,89
|
||
|
|
20240305,135300,1047169843,719,719,719,719,1058
|
||
|
|
20240305,135200,1046409141,719,719,719,719,30
|
||
|
|
20240305,135100,1046387571,719,719,719,719,121
|
||
|
|
20240305,135000,1046300572,720,719,720,719,726
|
||
|
|
20240305,134900,1045778493,720,719,720,719,2582
|
||
|
|
20240305,134800,1043921453,721,719,721,717,14903
|
||
|
|
20240305,134700,1033222390,719,719,719,719,972
|
||
|
|
20240305,134600,1032523522,722,722,722,722,0
|
||
|
|
20240305,134500,1032523522,722,721,722,720,1000
|
||
|
|
20240305,134400,1031802289,721,722,722,720,4605
|
||
|
|
20240305,134300,1028478095,722,720,722,720,2001
|
||
|
|
20240305,134200,1027035317,718,720,720,718,2945
|
||
|
|
20240305,134100,1024917703,718,718,718,718,8498
|
||
|
|
20240305,134000,1018816139,719,718,719,718,1020
|
||
|
|
20240305,133900,1018082808,718,718,719,718,1039
|
||
|
|
20240305,133800,1017335781,719,719,719,719,304
|
||
|
|
20240305,133700,1017117205,720,719,720,719,63
|
||
|
|
20240305,133600,1017071907,719,719,719,719,1567
|
||
|
|
20240305,133500,1015945234,718,719,719,718,73
|
||
|
|
20240305,133400,1015892749,718,719,720,718,278
|
||
|
|
20240305,133300,1015692862,721,718,722,718,3374
|
||
|
|
20240305,133200,1013259248,719,722,722,719,536
|
||
|
|
20240305,133100,1012873504,722,722,722,722,10
|
||
|
|
20240305,133000,1012866284,722,720,722,720,5002
|
||
|
|
20240305,132900,1009264840,720,720,722,720,564
|
||
|
|
20240305,132800,1008858758,720,720,720,720,200
|
||
|
|
20240305,132700,1008714758,723,718,723,718,24955
|
||
|
|
20240305,132600,990772110,718,720,720,718,10710
|
||
|
|
20240305,132500,983064511,723,723,723,723,0
|
||
|
|
20240305,132400,983064511,723,721,723,720,37663
|
||
|
|
20240305,132300,955938259,722,721,722,721,58
|
||
|
|
20240305,132200,955896386,722,721,722,721,357
|
||
|
|
20240305,132100,955638984,721,722,722,721,39
|
||
|
|
20240305,132000,955610859,722,722,723,722,3
|
||
|
|
20240305,131900,955608692,722,722,722,722,1000
|
||
|
|
20240305,131800,954886692,722,722,722,722,3
|
||
|
|
20240305,131700,954884526,721,723,723,721,876
|
||
|
|
20240305,131600,954252780,723,721,723,721,51
|
||
|
|
20240305,131500,954216007,724,724,724,724,160
|
||
|
|
20240305,131400,954100167,724,723,724,721,2431
|
||
|
|
20240305,131300,952345411,724,722,724,722,321
|
||
|
|
20240305,131200,952113249,724,722,724,722,37
|
||
|
|
20240305,131100,952086531,722,722,722,722,1498
|
||
|
|
20240305,131000,951004975,724,723,724,722,1005
|
||
|
|
20240305,130900,950279255,724,724,724,722,104
|
||
|
|
20240305,130800,950204063,722,724,724,722,10403
|
||
|
|
20240305,130700,942687103,724,724,724,724,1
|
||
|
|
20240305,130600,942686379,725,725,725,725,0
|
||
|
|
20240305,130500,942686379,725,725,725,725,410
|
||
|
|
20240305,130400,942389129,725,725,725,725,138
|
||
|
|
20240305,130300,942289079,725,725,725,725,0
|
||
|
|
20240305,130200,942289079,725,725,725,725,308
|
||
|
|
20240305,130100,942065779,724,724,724,724,2267
|
||
|
|
20240305,130000,940424471,723,723,723,723,95
|
||
|
|
20240305,125900,940355786,723,723,723,723,104
|
||
|
|
20240305,125800,940280594,721,721,721,721,20
|
||
|
|
20240305,125700,940266174,723,723,723,723,0
|
||
|
|
20240305,125600,940266174,723,722,723,720,36520
|
||
|
|
20240305,125500,913933060,722,722,722,722,294
|
||
|
|
20240305,125400,913720792,722,722,722,721,938
|
||
|
|
20240305,125300,913043597,721,721,721,721,1
|
||
|
|
20240305,125200,913042876,721,722,722,721,2104
|
||
|
|
20240305,125100,911523789,723,723,723,723,850
|
||
|
|
20240305,125000,910909239,723,723,723,723,1120
|
||
|
|
20240305,124900,910099479,723,723,723,723,1000
|
||
|
|
20240305,124800,909376479,723,723,723,723,1
|
||
|
|
20240305,124700,909375756,724,724,724,724,2723
|
||
|
|
20240305,124600,907404304,725,725,725,724,4620
|
||
|
|
20240305,124500,904055423,726,726,726,726,105
|
||
|
|
20240305,124400,903979193,726,726,726,726,4103
|
||
|
|
20240305,124300,901000415,726,726,726,726,111
|
||
|
|
20240305,124200,900919829,726,727,727,726,2179
|
||
|
|
20240305,124100,899336666,727,725,727,725,2029
|
||
|
|
20240305,124000,897865315,725,728,728,725,6001
|
||
|
|
20240305,123900,893511702,728,727,728,727,3134
|
||
|
|
20240305,123800,891233283,727,725,727,725,1496
|
||
|
|
20240305,123700,890146021,726,725,726,725,4572
|
||
|
|
20240305,123600,886827411,725,725,725,725,3
|
||
|
|
20240305,123500,886825236,725,722,725,722,8147
|
||
|
|
20240305,123400,880931081,723,723,723,722,1640
|
||
|
|
20240305,123300,879746641,724,724,724,724,0
|
||
|
|
20240305,123200,879746641,724,725,725,724,852
|
||
|
|
20240305,123100,879129161,725,724,725,724,3782
|
||
|
|
20240305,123000,876390307,724,724,724,724,4265
|
||
|
|
20240305,122900,873302447,725,725,726,725,17755
|
||
|
|
20240305,122800,860429706,724,723,725,723,1526
|
||
|
|
20240305,122700,859323916,723,723,723,723,2043
|
||
|
|
20240305,122600,857846827,723,724,724,722,4924
|
||
|
|
20240305,122500,854285008,725,725,725,724,4674
|
||
|
|
20240305,122400,850896949,725,724,725,724,1008
|
||
|
|
20240305,122300,850166649,725,722,725,722,15967
|
||
|
|
20240305,122200,838614114,722,722,723,722,10785
|
||
|
|
20240305,122100,830827333,722,720,722,720,2268
|
||
|
|
20240305,122000,829192115,720,720,721,720,4279
|
||
|
|
20240305,121900,826111215,720,719,720,719,2
|
||
|
|
20240305,121800,826109776,720,720,720,720,501
|
||
|
|
20240305,121700,825749056,720,720,720,720,0
|
||
|
|
20240305,121600,825749056,720,720,720,719,301
|
||
|
|
20240305,121500,825532339,719,720,720,719,355
|
||
|
|
20240305,121400,825276744,720,720,720,720,1
|
||
|
|
20240305,121300,825276024,720,720,720,720,21
|
||
|
|
20240305,121200,825260904,720,720,720,720,0
|
||
|
|
20240305,121100,825260904,720,719,720,719,2667
|
||
|
|
20240305,121000,823343330,719,719,719,719,0
|
||
|
|
20240305,120900,823343330,719,720,720,718,8464
|
||
|
|
20240305,120800,817251930,720,719,720,719,3691
|
||
|
|
20240305,120700,814594962,719,719,719,719,4756
|
||
|
|
20240305,120600,811175398,718,718,718,718,2260
|
||
|
|
20240305,120500,809552718,718,718,718,718,0
|
||
|
|
20240305,120400,809552718,718,718,718,718,23
|
||
|
|
20240305,120300,809536204,717,717,718,716,701
|
||
|
|
20240305,120200,809033504,717,717,717,717,1043
|
||
|
|
20240305,120100,808285673,716,717,717,716,845
|
||
|
|
20240305,120000,807679809,717,717,717,717,2910
|
||
|
|
20240305,115900,805593339,717,716,717,716,14
|
||
|
|
20240305,115800,805583302,718,716,718,716,21
|
||
|
|
20240305,115700,805568226,718,717,718,717,102
|
||
|
|
20240305,115600,805495000,718,716,718,716,1001
|
||
|
|
20240305,115500,804778086,716,717,717,715,4736
|
||
|
|
20240305,115400,801388010,717,717,717,717,1500
|
||
|
|
20240305,115300,800312510,718,717,718,717,6
|
||
|
|
20240305,115200,800308203,716,718,718,716,33
|
||
|
|
20240305,115100,800284511,718,718,718,718,679
|
||
|
|
20240305,115000,799796989,718,718,718,718,1501
|
||
|
|
20240305,114900,798719271,718,718,718,718,0
|
||
|
|
20240305,114800,798719271,718,718,718,718,2000
|
||
|
|
20240305,114700,797283271,718,718,718,717,227
|
||
|
|
20240305,114600,797120433,717,717,717,717,10
|
||
|
|
20240305,114500,797113263,717,717,717,717,0
|
||
|
|
20240305,114400,797113263,717,717,717,717,4225
|
||
|
|
20240305,114300,794083938,717,717,717,717,210
|
||
|
|
20240305,114200,793933368,717,717,717,717,323
|
||
|
|
20240305,114100,793701777,718,718,718,717,2843
|
||
|
|
20240305,114000,791662326,718,718,718,718,2
|
||
|
|
20240305,113900,791660890,718,718,718,718,1
|
||
|
|
20240305,113800,791660172,717,717,718,717,447
|
||
|
|
20240305,113700,791339652,717,717,717,717,4096
|
||
|
|
20240305,113600,788402820,717,717,717,717,0
|
||
|
|
20240305,113500,788402820,717,717,717,717,1
|
||
|
|
20240305,113400,788402103,717,717,717,717,1
|
||
|
|
20240305,113300,788401386,717,716,717,716,36
|
||
|
|
20240305,113200,788375606,717,716,717,716,42
|
||
|
|
20240305,113100,788345533,716,716,717,716,1128
|
||
|
|
20240305,113000,787536798,715,715,715,715,22
|
||
|
|
20240305,112900,787521068,716,716,716,716,7
|
||
|
|
20240305,112800,787516056,717,715,717,715,163
|
||
|
|
20240305,112700,787399507,715,715,715,715,48
|
||
|
|
20240305,112600,787365187,715,716,716,715,1336
|
||
|
|
20240305,112500,786408612,716,716,716,716,0
|
||
|
|
20240305,112400,786408612,716,716,716,716,0
|
||
|
|
20240305,112300,786408612,716,716,716,716,11
|
||
|
|
20240305,112200,786400736,717,717,717,717,0
|
||
|
|
20240305,112100,786400736,717,715,717,714,1551
|
||
|
|
20240305,112000,785293254,717,715,717,715,180
|
||
|
|
20240305,111900,785164552,715,714,715,714,1085
|
||
|
|
20240305,111800,784388778,715,715,715,715,290
|
||
|
|
20240305,111700,784181428,715,714,715,714,3797
|
||
|
|
20240305,111600,781470054,715,717,717,715,147
|
||
|
|
20240305,111500,781364943,717,716,717,716,25
|
||
|
|
20240305,111400,781347042,716,716,716,716,677
|
||
|
|
20240305,111300,780862310,717,715,717,715,3001
|
||
|
|
20240305,111200,778716593,715,715,715,715,3944
|
||
|
|
20240305,111100,775896633,715,715,715,715,1972
|
||
|
|
20240305,111000,774486653,717,717,717,717,202
|
||
|
|
20240305,110900,774341819,717,716,717,716,757
|
||
|
|
20240305,110800,773799557,717,717,717,717,0
|
||
|
|
20240305,110700,773799557,717,718,718,716,593
|
||
|
|
20240305,110600,773374965,717,717,717,717,5
|
||
|
|
20240305,110500,773371380,718,718,718,718,156
|
||
|
|
20240305,110400,773259372,716,716,716,716,158
|
||
|
|
20240305,110300,773146244,718,717,718,716,13591
|
||
|
|
20240305,110200,763415085,718,718,718,718,0
|
||
|
|
20240305,110100,763415085,718,718,718,718,1
|
||
|
|
20240305,110000,763414367,717,718,718,717,1951
|
||
|
|
20240305,105900,762015470,717,718,718,717,716
|
||
|
|
20240305,105800,761502048,718,718,718,718,78
|
||
|
|
20240305,105700,761446044,718,717,718,717,2897
|
||
|
|
20240305,105600,759368829,716,716,716,716,2784
|
||
|
|
20240305,105500,757375485,716,716,716,715,914
|
||
|
|
20240305,105400,756721072,716,716,716,716,266
|
||
|
|
20240305,105300,756530616,717,716,717,716,1348
|
||
|
|
20240305,105200,755565447,715,716,716,715,1144
|
||
|
|
20240305,105100,754747486,715,716,716,715,23
|
||
|
|
20240305,105000,754731019,716,716,716,716,2130
|
||
|
|
20240305,104900,753205939,716,717,717,716,507
|
||
|
|
20240305,104800,752842921,717,717,717,717,103
|
||
|
|
20240305,104700,752769070,717,717,717,717,1000
|
||
|
|
20240305,104600,752052070,715,716,716,715,7139
|
||
|
|
20240305,104500,746946767,716,716,717,716,1233
|
||
|
|
20240305,104400,746063938,716,715,716,715,8637
|
||
|
|
20240305,104300,739880618,715,715,715,715,229
|
||
|
|
20240305,104200,739716883,716,716,716,716,0
|
||
|
|
20240305,104100,739716883,716,716,716,715,637
|
||
|
|
20240305,104000,739261291,716,716,716,716,1497
|
||
|
|
20240305,103900,738189439,716,716,716,716,2055
|
||
|
|
20240305,103800,736718059,713,713,716,713,2151
|
||
|
|
20240305,103700,735179077,716,716,716,715,2019
|
||
|
|
20240305,103600,733733474,714,713,714,713,6644
|
||
|
|
20240305,103500,728991659,712,714,714,712,11981
|
||
|
|
20240305,103400,720453136,714,715,715,714,8104
|
||
|
|
20240305,103300,714666390,715,715,716,715,2698
|
||
|
|
20240305,103200,712737230,715,714,715,714,2486
|
||
|
|
20240305,103100,710960193,714,715,715,714,5893
|
||
|
|
20240305,103000,706751235,715,716,716,715,12709
|
||
|
|
20240305,102900,697659300,717,716,717,716,980
|
||
|
|
20240305,102800,696957595,716,715,716,715,1714
|
||
|
|
20240305,102700,695731040,715,716,716,715,1301
|
||
|
|
20240305,102600,694799845,716,717,717,716,112
|
||
|
|
20240305,102500,694719650,717,717,717,717,30
|
||
|
|
20240305,102400,694698140,718,718,718,718,1
|
||
|
|
20240305,102300,694697422,716,717,717,716,2654
|
||
|
|
20240305,102200,692796958,716,717,717,716,3823
|
||
|
|
20240305,102100,690058690,716,716,716,716,30
|
||
|
|
20240305,102000,690037210,716,718,718,716,6191
|
||
|
|
20240305,101900,685599260,717,717,717,717,1120
|
||
|
|
20240305,101800,684796220,718,718,721,718,15953
|
||
|
|
20240305,101700,673328090,720,720,720,718,9318
|
||
|
|
20240305,101600,666629130,719,719,720,719,5948
|
||
|
|
20240305,101500,662352319,718,715,719,715,12256
|
||
|
|
20240305,101400,653550945,716,716,717,716,338
|
||
|
|
20240305,101300,653308757,716,715,717,714,295
|
||
|
|
20240305,101200,653097487,717,714,717,714,1638
|
||
|
|
20240305,101100,651927930,714,716,716,713,202
|
||
|
|
20240305,101000,651783650,717,717,717,717,8002
|
||
|
|
20240305,100900,646046216,717,716,718,716,13726
|
||
|
|
20240305,100800,636204659,717,714,717,713,14223
|
||
|
|
20240305,100700,626038960,713,715,715,713,4296
|
||
|
|
20240305,100600,622970949,716,715,716,713,2213
|
||
|
|
20240305,100500,621391988,714,714,715,713,16519
|
||
|
|
20240305,100400,609598135,714,713,714,713,7873
|
||
|
|
20240305,100300,603976815,711,711,711,711,0
|
||
|
|
20240305,100200,603976815,711,713,713,710,40108
|
||
|
|
20240305,100100,575380322,710,711,711,710,46213
|
||
|
|
20240305,100000,542569056,711,714,714,710,485
|
||
|
|
20240305,095900,542224544,710,711,715,710,6037
|
||
|
|
20240305,095800,537937134,711,714,714,711,1801
|
||
|
|
20240305,095700,536656617,715,711,716,711,2407
|
||
|
|
20240305,095600,534937200,713,713,713,713,4416
|
||
|
|
20240305,095500,531788592,714,713,714,705,35001
|
||
|
|
20240305,095400,507015314,714,714,714,714,77
|
||
|
|
20240305,095300,506960336,713,713,713,713,0
|
||
|
|
20240305,095200,506960336,713,715,715,713,3820
|
||
|
|
20240305,095100,504234789,714,714,714,714,235
|
||
|
|
20240305,095000,504066999,714,714,714,713,7773
|
||
|
|
20240305,094900,498517316,714,713,714,713,1685
|
||
|
|
20240305,094800,497314503,714,713,714,712,4851
|
||
|
|
20240305,094700,493855545,714,717,717,714,2425
|
||
|
|
20240305,094600,492120425,717,715,719,714,3110
|
||
|
|
20240305,094500,489894646,719,719,719,714,2012
|
||
|
|
20240305,094400,488453744,719,717,720,717,613
|
||
|
|
20240305,094300,488013219,719,719,720,714,3196
|
||
|
|
20240305,094200,485724200,714,717,719,713,8247
|
||
|
|
20240305,094100,479827056,717,718,718,714,11407
|
||
|
|
20240305,094000,471670580,718,716,720,715,10275
|
||
|
|
20240305,093900,464293118,716,715,717,715,4705
|
||
|
|
20240305,093800,460922286,717,717,717,715,14299
|
||
|
|
20240305,093700,450686630,717,718,718,716,1762
|
||
|
|
20240305,093600,449423168,714,715,718,712,1425
|
||
|
|
20240305,093500,448404671,712,714,717,712,9412
|
||
|
|
20240305,093400,441672001,714,711,714,710,47469
|
||
|
|
20240305,093300,407832305,711,711,712,711,8566
|
||
|
|
20240305,093200,401740595,711,708,711,708,27639
|
||
|
|
20240305,093100,382134732,709,707,709,707,6869
|
||
|
|
20240305,093000,377273160,707,709,709,707,7969
|
||
|
|
20240305,092900,371635715,709,709,710,708,5819
|
||
|
|
20240305,092800,367511804,710,713,713,710,4501
|
||
|
|
20240305,092700,364315756,713,710,713,710,311
|
||
|
|
20240305,092600,364094541,710,710,710,709,11212
|
||
|
|
20240305,092500,356145004,709,712,713,709,15321
|
||
|
|
20240305,092400,345245534,712,707,713,706,77775
|
||
|
|
20240305,092300,290060742,707,707,708,706,6149
|
||
|
|
20240305,092200,285714171,707,709,709,707,6294
|
||
|
|
20240305,092100,281263855,709,710,710,704,4498
|
||
|
|
20240305,092000,278084624,710,708,710,703,63284
|
||
|
|
20240305,091900,233488018,712,715,715,708,9200
|
||
|
|
20240305,091800,226927727,715,708,715,708,34740
|
||
|
|
20240305,091700,202265803,710,716,717,701,52868
|
||
|
|
20240305,091600,164806207,716,720,722,716,27631
|
||
|
|
20240305,091500,144962864,720,722,722,720,10260
|
||
|
|
20240305,091400,137565904,723,724,724,723,5865
|
||
|
|
20240305,091300,133323868,724,724,724,724,981
|
||
|
|
20240305,091200,132613624,724,724,724,723,2004
|
||
|
|
20240305,091100,131164730,724,722,724,722,1708
|
||
|
|
20240305,091000,129931525,721,720,723,720,35395
|
||
|
|
20240305,090900,104362959,720,720,722,720,17127
|
||
|
|
20240305,090800,92015303,722,720,722,720,15714
|
||
|
|
20240305,090700,80692688,720,721,722,720,31332
|
||
|
|
20240305,090600,58106832,721,723,723,721,9775
|
||
|
|
20240305,090500,51057370,723,722,725,722,8192
|
||
|
|
20240305,090400,45138239,723,722,725,722,10236
|
||
|
|
20240305,090300,37735156,722,723,723,722,8564
|
||
|
|
20240305,090200,31551603,723,726,726,722,2974
|
||
|
|
20240305,090100,29403638,726,722,726,722,4602
|
||
|
|
20240305,090000,26076959,721,726,726,721,35974
|