653 lines
29 KiB
CSV
653 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,195000,673429972,921,921,921,921,5312
|
|
20240314,194900,673429972,921,921,921,921,0
|
|
20240314,194800,673429972,921,921,921,921,0
|
|
20240314,194700,673429972,921,921,921,921,0
|
|
20240314,194600,673429972,921,921,921,921,0
|
|
20240314,194500,673429972,921,921,921,921,0
|
|
20240314,194400,673429972,921,921,921,921,0
|
|
20240314,194300,673429972,921,921,921,921,0
|
|
20240314,194200,673429972,921,921,921,921,0
|
|
20240314,194100,673429972,921,921,921,921,0
|
|
20240314,194000,673429972,921,921,921,921,0
|
|
20240314,193900,673429972,921,921,921,921,0
|
|
20240314,193800,673429972,921,921,921,921,0
|
|
20240314,193700,673429972,921,921,921,921,0
|
|
20240314,193600,673429972,921,921,921,921,0
|
|
20240314,193500,673429972,921,921,921,921,0
|
|
20240314,193400,673429972,921,921,921,921,0
|
|
20240314,193300,673429972,921,921,921,921,0
|
|
20240314,193200,673429972,921,921,921,921,0
|
|
20240314,193100,673429972,921,921,921,921,0
|
|
20240314,193000,673429972,921,921,921,921,0
|
|
20240314,192900,673429972,921,921,921,921,0
|
|
20240314,192800,673429972,921,921,921,921,0
|
|
20240314,192700,673429972,921,921,921,921,0
|
|
20240314,192600,673429972,921,921,921,921,0
|
|
20240314,192500,673429972,921,921,921,921,0
|
|
20240314,192400,673429972,921,921,921,921,0
|
|
20240314,192300,673429972,921,921,921,921,0
|
|
20240314,192200,673429972,921,921,921,921,0
|
|
20240314,192100,673429972,921,921,921,921,0
|
|
20240314,192000,673429972,921,921,921,921,5312
|
|
20240314,191900,673429972,921,921,921,921,0
|
|
20240314,191800,673429972,921,921,921,921,0
|
|
20240314,191700,673429972,921,921,921,921,0
|
|
20240314,191600,673429972,921,921,921,921,0
|
|
20240314,191500,673429972,921,921,921,921,0
|
|
20240314,191400,673429972,921,921,921,921,0
|
|
20240314,191300,673429972,921,921,921,921,0
|
|
20240314,191200,673429972,921,921,921,921,0
|
|
20240314,191100,673429972,921,921,921,921,0
|
|
20240314,191000,673429972,921,921,921,921,0
|
|
20240314,190900,673429972,921,921,921,921,0
|
|
20240314,190800,673429972,921,921,921,921,0
|
|
20240314,190700,673429972,921,921,921,921,0
|
|
20240314,190600,673429972,921,921,921,921,0
|
|
20240314,190500,673429972,921,921,921,921,0
|
|
20240314,190400,673429972,921,921,921,921,0
|
|
20240314,190300,673429972,921,921,921,921,0
|
|
20240314,190200,673429972,921,921,921,921,0
|
|
20240314,190100,673429972,921,921,921,921,0
|
|
20240314,190000,673429972,921,921,921,921,0
|
|
20240314,185900,673429972,921,921,921,921,0
|
|
20240314,185800,673429972,921,921,921,921,0
|
|
20240314,185700,673429972,921,921,921,921,0
|
|
20240314,185600,673429972,921,921,921,921,0
|
|
20240314,185500,673429972,921,921,921,921,0
|
|
20240314,185400,673429972,921,921,921,921,0
|
|
20240314,185300,673429972,921,921,921,921,0
|
|
20240314,185200,673429972,921,921,921,921,0
|
|
20240314,185100,673429972,921,921,921,921,0
|
|
20240314,185000,673429972,921,921,921,921,5312
|
|
20240314,184900,673429972,921,921,921,921,0
|
|
20240314,184800,673429972,921,921,921,921,0
|
|
20240314,184700,673429972,921,921,921,921,0
|
|
20240314,184600,673429972,921,921,921,921,0
|
|
20240314,184500,673429972,921,921,921,921,0
|
|
20240314,184400,673429972,921,921,921,921,0
|
|
20240314,184300,673429972,921,921,921,921,0
|
|
20240314,184200,673429972,921,921,921,921,0
|
|
20240314,184100,673429972,921,921,921,921,0
|
|
20240314,184000,673429972,921,921,921,921,0
|
|
20240314,183900,673429972,921,921,921,921,0
|
|
20240314,183800,673429972,921,921,921,921,0
|
|
20240314,183700,673429972,921,921,921,921,0
|
|
20240314,183600,673429972,921,921,921,921,0
|
|
20240314,183500,673429972,921,921,921,921,0
|
|
20240314,183400,673429972,921,921,921,921,0
|
|
20240314,183300,673429972,921,921,921,921,0
|
|
20240314,183200,673429972,921,921,921,921,0
|
|
20240314,183100,673429972,921,921,921,921,0
|
|
20240314,183000,673429972,921,921,921,921,0
|
|
20240314,182900,673429972,921,921,921,921,0
|
|
20240314,182800,673429972,921,921,921,921,0
|
|
20240314,182700,673429972,921,921,921,921,0
|
|
20240314,182600,673429972,921,921,921,921,0
|
|
20240314,182500,673429972,921,921,921,921,0
|
|
20240314,182400,673429972,921,921,921,921,0
|
|
20240314,182300,673429972,921,921,921,921,0
|
|
20240314,182200,673429972,921,921,921,921,0
|
|
20240314,182100,673429972,921,921,921,921,0
|
|
20240314,182000,673429972,921,921,921,921,5312
|
|
20240314,181900,673429972,921,921,921,921,0
|
|
20240314,181800,673429972,921,921,921,921,0
|
|
20240314,181700,673429972,921,921,921,921,0
|
|
20240314,181600,673429972,921,921,921,921,0
|
|
20240314,181500,673429972,921,921,921,921,0
|
|
20240314,181400,673429972,921,921,921,921,0
|
|
20240314,181300,673429972,921,921,921,921,0
|
|
20240314,181200,673429972,921,921,921,921,0
|
|
20240314,181100,673429972,921,921,921,921,0
|
|
20240314,181000,673429972,921,921,921,921,0
|
|
20240314,180900,673429972,921,921,921,921,0
|
|
20240314,180800,673429972,921,921,921,921,0
|
|
20240314,180700,673429972,921,921,921,921,0
|
|
20240314,180600,673429972,921,921,921,921,0
|
|
20240314,180500,673429972,921,921,921,921,0
|
|
20240314,180400,673429972,921,921,921,921,0
|
|
20240314,180300,673429972,921,921,921,921,0
|
|
20240314,180200,673429972,921,921,921,921,0
|
|
20240314,180100,673429972,921,921,921,921,0
|
|
20240314,180000,673429972,921,921,921,921,0
|
|
20240314,175900,673429972,921,921,921,921,0
|
|
20240314,175800,673429972,921,921,921,921,0
|
|
20240314,175700,673429972,921,921,921,921,0
|
|
20240314,175600,673429972,921,921,921,921,0
|
|
20240314,175500,673429972,921,921,921,921,0
|
|
20240314,175400,673429972,921,921,921,921,0
|
|
20240314,175300,673429972,921,921,921,921,0
|
|
20240314,175200,673429972,921,921,921,921,0
|
|
20240314,175100,673429972,921,921,921,921,0
|
|
20240314,175000,673429972,921,921,921,921,5312
|
|
20240314,174900,673429972,921,921,921,921,0
|
|
20240314,174800,673429972,921,921,921,921,0
|
|
20240314,174700,673429972,921,921,921,921,0
|
|
20240314,174600,673429972,921,921,921,921,0
|
|
20240314,174500,673429972,921,921,921,921,0
|
|
20240314,174400,673429972,921,921,921,921,0
|
|
20240314,174300,673429972,921,921,921,921,0
|
|
20240314,174200,673429972,921,921,921,921,0
|
|
20240314,174100,673429972,921,921,921,921,0
|
|
20240314,174000,673429972,921,921,921,921,0
|
|
20240314,173900,673429972,921,921,921,921,0
|
|
20240314,173800,673429972,921,921,921,921,0
|
|
20240314,173700,673429972,921,921,921,921,0
|
|
20240314,173600,673429972,921,921,921,921,0
|
|
20240314,173500,673429972,921,921,921,921,0
|
|
20240314,173400,673429972,921,921,921,921,0
|
|
20240314,173300,673429972,921,921,921,921,0
|
|
20240314,173200,673429972,921,921,921,921,0
|
|
20240314,173100,673429972,921,921,921,921,0
|
|
20240314,173000,673429972,921,921,921,921,0
|
|
20240314,172900,673429972,921,921,921,921,0
|
|
20240314,172800,673429972,921,921,921,921,0
|
|
20240314,172700,673429972,921,921,921,921,0
|
|
20240314,172600,673429972,921,921,921,921,0
|
|
20240314,172500,673429972,921,921,921,921,0
|
|
20240314,172400,673429972,921,921,921,921,0
|
|
20240314,172300,673429972,921,921,921,921,0
|
|
20240314,172200,673429972,921,921,921,921,0
|
|
20240314,172100,673429972,921,921,921,921,0
|
|
20240314,172000,673429972,921,921,921,921,5312
|
|
20240314,171900,673429972,921,921,921,921,0
|
|
20240314,171800,673429972,921,921,921,921,0
|
|
20240314,171700,673429972,921,921,921,921,0
|
|
20240314,171600,673429972,921,921,921,921,0
|
|
20240314,171500,673429972,921,921,921,921,0
|
|
20240314,171400,673429972,921,921,921,921,0
|
|
20240314,171300,673429972,921,921,921,921,0
|
|
20240314,171200,673429972,921,921,921,921,0
|
|
20240314,171100,673429972,921,921,921,921,0
|
|
20240314,171000,673429972,921,921,921,921,0
|
|
20240314,170900,673429972,921,921,921,921,0
|
|
20240314,170800,673429972,921,921,921,921,0
|
|
20240314,170700,673429972,921,921,921,921,0
|
|
20240314,170600,673429972,921,921,921,921,0
|
|
20240314,170500,673429972,921,921,921,921,0
|
|
20240314,170400,673429972,921,921,921,921,0
|
|
20240314,170300,673429972,921,921,921,921,0
|
|
20240314,170200,673429972,921,921,921,921,0
|
|
20240314,170100,673429972,921,921,921,921,0
|
|
20240314,170000,673429972,921,921,921,921,0
|
|
20240314,165900,673429972,921,921,921,921,0
|
|
20240314,165800,673429972,921,921,921,921,0
|
|
20240314,165700,673429972,921,921,921,921,0
|
|
20240314,165600,673429972,921,921,921,921,0
|
|
20240314,165500,673429972,921,921,921,921,0
|
|
20240314,165400,673429972,921,921,921,921,0
|
|
20240314,165300,673429972,921,921,921,921,0
|
|
20240314,165200,673429972,921,921,921,921,0
|
|
20240314,165100,673429972,921,921,921,921,0
|
|
20240314,165000,673429972,921,921,921,921,5312
|
|
20240314,164900,673429972,921,921,921,921,0
|
|
20240314,164800,673429972,921,921,921,921,0
|
|
20240314,164700,673429972,921,921,921,921,0
|
|
20240314,164600,673429972,921,921,921,921,0
|
|
20240314,164500,673429972,921,921,921,921,0
|
|
20240314,164400,673429972,921,921,921,921,0
|
|
20240314,164300,673429972,921,921,921,921,0
|
|
20240314,164200,673429972,921,921,921,921,0
|
|
20240314,164100,673429972,921,921,921,921,0
|
|
20240314,164000,673429972,921,921,921,921,0
|
|
20240314,163900,673429972,921,921,921,921,0
|
|
20240314,163800,673429972,921,921,921,921,0
|
|
20240314,163700,673429972,921,921,921,921,0
|
|
20240314,163600,673429972,921,921,921,921,0
|
|
20240314,163500,673429972,921,921,921,921,0
|
|
20240314,163400,673429972,921,921,921,921,0
|
|
20240314,163300,673429972,921,921,921,921,0
|
|
20240314,163200,673429972,921,921,921,921,0
|
|
20240314,163100,673429972,921,921,921,921,0
|
|
20240314,163000,673429972,921,921,921,921,0
|
|
20240314,162900,673429972,921,921,921,921,0
|
|
20240314,162800,673429972,921,921,921,921,0
|
|
20240314,162700,673429972,921,921,921,921,0
|
|
20240314,162600,673429972,921,921,921,921,0
|
|
20240314,162500,673429972,921,921,921,921,0
|
|
20240314,162400,673429972,921,921,921,921,0
|
|
20240314,162300,673429972,921,921,921,921,0
|
|
20240314,162200,673429972,921,921,921,921,0
|
|
20240314,162100,673429972,921,921,921,921,0
|
|
20240314,162000,673429972,921,921,921,921,5312
|
|
20240314,161900,673429972,921,921,921,921,0
|
|
20240314,161800,673429972,921,921,921,921,0
|
|
20240314,161700,673429972,921,921,921,921,0
|
|
20240314,161600,673429972,921,921,921,921,0
|
|
20240314,161500,673429972,921,921,921,921,0
|
|
20240314,161400,673429972,921,921,921,921,0
|
|
20240314,161300,673429972,921,921,921,921,0
|
|
20240314,161200,673429972,921,921,921,921,0
|
|
20240314,161100,673429972,921,921,921,921,0
|
|
20240314,161000,673429972,921,921,921,921,0
|
|
20240314,160900,673429972,921,921,921,921,0
|
|
20240314,160800,673429972,921,921,921,921,0
|
|
20240314,160700,673429972,921,921,921,921,0
|
|
20240314,160600,673429972,921,921,921,921,0
|
|
20240314,160500,673429972,921,921,921,921,0
|
|
20240314,160400,673429972,921,921,921,921,0
|
|
20240314,160300,673429972,921,921,921,921,0
|
|
20240314,160200,673429972,921,921,921,921,0
|
|
20240314,160100,673429972,921,921,921,921,0
|
|
20240314,160000,673429972,921,921,921,921,0
|
|
20240314,155900,673429972,921,921,921,921,0
|
|
20240314,155800,673429972,921,921,921,921,0
|
|
20240314,155700,673429972,921,921,921,921,0
|
|
20240314,155600,673429972,921,921,921,921,0
|
|
20240314,155500,673429972,921,921,921,921,0
|
|
20240314,155400,673429972,921,921,921,921,0
|
|
20240314,155300,673429972,921,921,921,921,0
|
|
20240314,155200,673429972,921,921,921,921,0
|
|
20240314,155100,673429972,921,921,921,921,0
|
|
20240314,155000,673429972,921,921,921,921,5312
|
|
20240314,154900,673429972,921,921,921,921,0
|
|
20240314,154800,673429972,921,921,921,921,0
|
|
20240314,154700,673429972,921,921,921,921,0
|
|
20240314,154600,673429972,921,921,921,921,0
|
|
20240314,154500,673429972,921,921,921,921,0
|
|
20240314,154400,673429972,921,921,921,921,0
|
|
20240314,154300,673429972,921,921,921,921,0
|
|
20240314,154200,673429972,921,921,921,921,0
|
|
20240314,154100,673429972,921,921,921,921,0
|
|
20240314,154000,673429972,921,921,921,921,0
|
|
20240314,153900,673429972,921,921,921,921,0
|
|
20240314,153800,673429972,921,921,921,921,0
|
|
20240314,153700,673429972,921,921,921,921,0
|
|
20240314,153600,673429972,921,921,921,921,0
|
|
20240314,153500,673429972,921,921,921,921,0
|
|
20240314,153400,673429972,921,921,921,921,0
|
|
20240314,153300,673429972,921,921,921,921,0
|
|
20240314,153200,673429972,921,921,921,921,0
|
|
20240314,153100,673429972,921,921,921,921,0
|
|
20240314,153000,673429972,921,921,921,921,5312
|
|
20240314,152900,668537620,921,921,921,921,0
|
|
20240314,152800,668537620,921,921,921,921,0
|
|
20240314,152700,668537620,921,921,921,921,0
|
|
20240314,152600,668537620,921,921,921,921,0
|
|
20240314,152500,668537620,921,921,921,921,0
|
|
20240314,152400,668537620,921,921,921,921,0
|
|
20240314,152300,668537620,921,921,921,921,0
|
|
20240314,152200,668537620,921,921,921,921,0
|
|
20240314,152100,668537620,921,921,921,921,0
|
|
20240314,152000,668537620,921,921,921,921,0
|
|
20240314,151900,668537620,921,917,921,917,250
|
|
20240314,151800,668308330,917,920,920,917,121
|
|
20240314,151700,668197070,920,920,920,920,0
|
|
20240314,151600,668197070,920,917,920,917,604
|
|
20240314,151500,667641690,917,917,917,917,76
|
|
20240314,151400,667571998,920,920,920,920,4
|
|
20240314,151300,667568318,919,918,919,918,2
|
|
20240314,151200,667566481,920,919,920,919,434
|
|
20240314,151100,667167202,920,920,920,920,0
|
|
20240314,151000,667167202,920,920,920,916,448
|
|
20240314,150900,666755150,920,920,920,920,8
|
|
20240314,150800,666747790,920,919,921,919,6030
|
|
20240314,150700,661199465,920,920,920,920,0
|
|
20240314,150600,661199465,920,919,921,919,10166
|
|
20240314,150500,651846778,920,920,920,919,728
|
|
20240314,150400,651177289,923,920,923,920,415
|
|
20240314,150300,650794635,922,921,922,921,144
|
|
20240314,150200,650661870,922,922,922,922,2990
|
|
20240314,150100,647905090,920,920,922,920,1420
|
|
20240314,150000,646597881,921,917,921,917,1957
|
|
20240314,145900,644799107,918,917,918,917,2
|
|
20240314,145800,644797272,918,917,918,917,30
|
|
20240314,145700,644769733,918,919,919,917,49
|
|
20240314,145600,644724751,918,918,918,918,9
|
|
20240314,145500,644716489,918,918,918,918,3
|
|
20240314,145400,644713735,918,914,918,914,13007
|
|
20240314,145300,632812336,915,918,918,914,448
|
|
20240314,145200,632402753,918,914,919,914,6290
|
|
20240314,145100,626653676,914,914,914,914,526
|
|
20240314,145000,626172912,913,913,913,912,4383
|
|
20240314,144900,622171374,913,913,913,913,1342
|
|
20240314,144800,620946128,914,914,914,914,565
|
|
20240314,144700,620429718,914,917,917,914,3596
|
|
20240314,144600,617139284,917,915,917,915,804
|
|
20240314,144500,616403622,915,915,915,915,60
|
|
20240314,144400,616348722,915,915,915,915,111
|
|
20240314,144300,616247157,913,914,914,911,327
|
|
20240314,144200,615949039,913,913,918,912,5
|
|
20240314,144100,615944470,912,912,918,911,4488
|
|
20240314,144000,611851412,911,916,919,911,647
|
|
20240314,143900,611260665,916,916,916,916,5463
|
|
20240314,143800,606256557,913,912,913,911,1558
|
|
20240314,143700,604835018,911,913,913,911,967
|
|
20240314,143600,603952813,912,913,913,912,7
|
|
20240314,143500,603946424,913,913,913,912,1039
|
|
20240314,143400,602997818,913,913,913,912,3110
|
|
20240314,143300,600158389,913,913,913,913,31
|
|
20240314,143200,600130086,913,912,913,912,40
|
|
20240314,143100,600093605,912,912,912,912,61
|
|
20240314,143000,600037973,912,911,912,911,131
|
|
20240314,142900,599918631,910,911,911,910,180
|
|
20240314,142800,599754801,910,911,911,910,4210
|
|
20240314,142700,595923700,913,913,913,913,42
|
|
20240314,142600,595885354,909,909,909,909,0
|
|
20240314,142500,595885354,909,911,913,909,6498
|
|
20240314,142400,589973154,910,911,911,910,6774
|
|
20240314,142300,583808673,910,913,914,910,19099
|
|
20240314,142200,566414274,914,914,914,914,15
|
|
20240314,142100,566400564,914,914,914,913,724
|
|
20240314,142000,565739527,914,916,916,914,13702
|
|
20240314,141900,553206092,916,915,916,915,464
|
|
20240314,141800,552781367,916,916,916,916,1341
|
|
20240314,141700,551553011,916,916,916,916,345
|
|
20240314,141600,551236991,915,916,916,915,1283
|
|
20240314,141500,550062767,916,918,919,916,4237
|
|
20240314,141400,546176569,919,919,919,919,2108
|
|
20240314,141300,544239317,919,919,919,919,10
|
|
20240314,141200,544230127,919,919,919,919,345
|
|
20240314,141100,543913072,919,919,919,919,1097
|
|
20240314,141000,542904929,919,919,919,919,37
|
|
20240314,140900,542870926,919,919,919,919,1022
|
|
20240314,140800,541931708,919,919,919,919,1010
|
|
20240314,140700,541003518,919,919,919,919,43
|
|
20240314,140600,540964001,920,920,920,920,15
|
|
20240314,140500,540950201,919,919,919,919,60
|
|
20240314,140400,540895061,919,919,919,919,0
|
|
20240314,140300,540895061,919,919,919,919,160
|
|
20240314,140200,540748021,919,920,920,919,1791
|
|
20240314,140100,539102082,919,919,919,919,0
|
|
20240314,140000,539102082,919,919,919,919,0
|
|
20240314,135900,539102082,919,923,923,919,110
|
|
20240314,135800,539000592,923,923,923,923,60
|
|
20240314,135700,538945212,923,923,923,923,0
|
|
20240314,135600,538945212,923,923,923,923,0
|
|
20240314,135500,538945212,923,923,923,923,141
|
|
20240314,135400,538815069,923,923,923,923,9
|
|
20240314,135300,538806762,923,923,923,923,5
|
|
20240314,135200,538802147,919,922,922,919,218
|
|
20240314,135100,538601331,922,920,922,919,263
|
|
20240314,135000,538359445,918,918,918,918,0
|
|
20240314,134900,538359445,918,918,918,918,0
|
|
20240314,134800,538359445,918,918,918,918,76
|
|
20240314,134700,538289677,923,919,923,919,15
|
|
20240314,134600,538275848,922,922,922,922,321
|
|
20240314,134500,537979886,922,916,922,916,18680
|
|
20240314,134400,520759498,915,918,918,915,12312
|
|
20240314,134300,509485067,918,918,918,918,46
|
|
20240314,134200,509442839,918,918,919,918,1246
|
|
20240314,134100,508298011,918,918,918,918,30
|
|
20240314,134000,508270471,918,918,918,918,548
|
|
20240314,133900,507767407,918,917,918,917,14
|
|
20240314,133800,507754562,919,919,919,917,209
|
|
20240314,133700,507562512,919,919,919,919,1
|
|
20240314,133600,507561593,917,917,917,917,0
|
|
20240314,133500,507561593,917,917,917,917,1
|
|
20240314,133400,507560676,917,918,918,917,47
|
|
20240314,133300,507517557,919,919,919,919,0
|
|
20240314,133200,507517557,919,919,919,916,1234
|
|
20240314,133100,506386843,917,917,917,917,99
|
|
20240314,133000,506296060,917,919,919,917,1700
|
|
20240314,132900,504736860,919,919,919,919,9
|
|
20240314,132800,504728589,919,919,919,919,200
|
|
20240314,132700,504544789,919,919,919,919,69
|
|
20240314,132600,504481378,919,919,919,919,653
|
|
20240314,132500,503881271,919,919,919,919,321
|
|
20240314,132400,503586272,919,919,919,919,967
|
|
20240314,132300,502697599,919,917,919,917,975
|
|
20240314,132200,501803522,917,917,917,916,2779
|
|
20240314,132100,499257918,917,917,917,916,2124
|
|
20240314,132000,497312210,917,917,917,916,113
|
|
20240314,131900,497208619,917,917,917,917,233
|
|
20240314,131800,496994958,917,917,917,916,277
|
|
20240314,131700,496741000,917,917,917,917,111
|
|
20240314,131600,496639213,917,917,917,916,1374
|
|
20240314,131500,495379828,916,917,917,916,46
|
|
20240314,131400,495337648,917,917,917,916,1134
|
|
20240314,131300,494298770,917,917,917,917,223
|
|
20240314,131200,494094279,917,916,917,916,281
|
|
20240314,131100,493836603,917,917,917,916,324
|
|
20240314,131000,493539709,917,917,917,916,172
|
|
20240314,130900,493382027,917,918,918,916,924
|
|
20240314,130800,492534750,917,917,917,917,182
|
|
20240314,130700,492367856,918,919,919,918,3058
|
|
20240314,130600,489559473,919,920,920,919,1912
|
|
20240314,130500,487802045,919,919,919,918,111
|
|
20240314,130400,487700037,919,920,920,919,673
|
|
20240314,130300,487081539,919,918,919,918,871
|
|
20240314,130200,486281181,919,919,919,918,124
|
|
20240314,130100,486167229,919,919,920,918,2372
|
|
20240314,130000,483989075,919,919,920,919,2346
|
|
20240314,125900,481831261,920,919,920,919,521
|
|
20240314,125800,481352452,920,920,920,920,50
|
|
20240314,125700,481306452,920,919,920,919,25
|
|
20240314,125600,481283457,920,919,920,919,80
|
|
20240314,125500,481209927,919,919,919,919,66
|
|
20240314,125400,481149273,919,921,921,919,1799
|
|
20240314,125300,479494166,922,921,922,921,22
|
|
20240314,125200,479473891,921,921,921,921,16
|
|
20240314,125100,479459155,921,921,921,921,233
|
|
20240314,125000,479244562,921,921,921,921,202
|
|
20240314,124900,479058520,922,922,922,921,602
|
|
20240314,124800,478503477,922,922,922,922,22
|
|
20240314,124700,478483193,920,920,920,920,198
|
|
20240314,124600,478301033,920,920,920,920,110
|
|
20240314,124500,478199833,920,919,920,919,182
|
|
20240314,124400,478032543,919,919,920,919,211
|
|
20240314,124300,477838624,919,919,919,919,539
|
|
20240314,124200,477343283,919,918,919,918,187
|
|
20240314,124100,477171616,918,919,919,918,59
|
|
20240314,124000,477117402,919,919,919,919,215
|
|
20240314,123900,476919817,919,918,919,917,4328
|
|
20240314,123800,472950864,918,920,920,918,7113
|
|
20240314,123700,466414521,922,922,922,922,4
|
|
20240314,123600,466410833,922,922,922,922,8
|
|
20240314,123500,466403457,922,922,922,922,0
|
|
20240314,123400,466403457,922,922,922,922,4
|
|
20240314,123300,466399769,922,922,922,922,9
|
|
20240314,123200,466391471,923,923,923,923,0
|
|
20240314,123100,466391471,923,922,923,922,500
|
|
20240314,123000,465929973,920,920,920,920,0
|
|
20240314,122900,465929973,920,920,920,920,1032
|
|
20240314,122800,464980533,920,920,920,920,657
|
|
20240314,122700,464376093,920,920,920,920,3900
|
|
20240314,122600,460788093,920,920,920,920,3579
|
|
20240314,122500,457495413,920,920,920,919,199
|
|
20240314,122400,457312428,920,920,920,920,0
|
|
20240314,122300,457312428,920,920,920,919,791
|
|
20240314,122200,456584717,920,920,920,920,296
|
|
20240314,122100,456312397,922,920,922,920,50
|
|
20240314,122000,456266395,920,922,922,920,1273
|
|
20240314,121900,455094777,922,923,923,922,31
|
|
20240314,121800,455066165,923,923,923,923,10
|
|
20240314,121700,455056935,922,922,922,922,0
|
|
20240314,121600,455056935,922,922,922,922,3
|
|
20240314,121500,455054169,920,920,920,920,0
|
|
20240314,121400,455054169,920,921,921,920,495
|
|
20240314,121300,454598388,920,920,920,920,1
|
|
20240314,121200,454597468,921,921,921,921,1
|
|
20240314,121100,454596547,923,917,923,917,225
|
|
20240314,121000,454390192,916,920,920,916,5348
|
|
20240314,120900,449486757,920,920,920,920,850
|
|
20240314,120800,448704757,920,920,920,920,0
|
|
20240314,120700,448704757,920,923,924,920,2917
|
|
20240314,120600,446012178,923,923,923,923,67
|
|
20240314,120500,445950337,922,922,922,922,2
|
|
20240314,120400,445948493,922,922,922,922,5
|
|
20240314,120300,445943883,923,923,923,923,51
|
|
20240314,120200,445896810,923,920,923,920,102
|
|
20240314,120100,445802967,923,923,923,923,1
|
|
20240314,120000,445802044,923,923,923,923,4
|
|
20240314,115900,445798352,924,922,924,922,500
|
|
20240314,115800,445336788,922,922,922,922,0
|
|
20240314,115700,445336788,922,922,922,922,0
|
|
20240314,115600,445336788,922,920,923,920,209
|
|
20240314,115500,445144192,924,924,924,924,100
|
|
20240314,115400,445051792,919,919,919,919,0
|
|
20240314,115300,445051792,919,919,919,919,0
|
|
20240314,115200,445051792,919,919,919,919,0
|
|
20240314,115100,445051792,919,923,923,919,5790
|
|
20240314,115000,439728186,923,925,926,923,2267
|
|
20240314,114900,437632535,925,925,926,925,225
|
|
20240314,114800,437424210,925,925,925,925,18
|
|
20240314,114700,437407560,925,925,926,925,185
|
|
20240314,114600,437236298,926,926,926,925,312
|
|
20240314,114500,436947432,930,930,930,930,200
|
|
20240314,114400,436761432,930,930,930,930,0
|
|
20240314,114300,436761432,930,930,930,930,0
|
|
20240314,114200,436761432,930,930,930,930,1
|
|
20240314,114100,436760502,925,930,930,925,6739
|
|
20240314,114000,430495982,930,930,930,929,61
|
|
20240314,113900,430439291,931,929,931,929,1136
|
|
20240314,113800,429381797,929,929,929,929,4
|
|
20240314,113700,429378081,931,930,931,930,44
|
|
20240314,113600,429337122,931,928,931,928,1166
|
|
20240314,113500,428255071,928,928,928,928,164
|
|
20240314,113400,428102879,928,923,928,923,1164
|
|
20240314,113300,427026685,924,923,924,923,1753
|
|
20240314,113200,425408658,920,920,920,920,0
|
|
20240314,113100,425408658,920,920,920,920,2126
|
|
20240314,113000,423452738,921,920,921,920,1293
|
|
20240314,112900,422261985,921,921,921,921,0
|
|
20240314,112800,422261985,921,921,921,921,100
|
|
20240314,112700,422169885,921,921,921,921,0
|
|
20240314,112600,422169885,921,921,921,921,170
|
|
20240314,112500,422013315,916,917,917,916,1854
|
|
20240314,112400,420314535,917,918,918,917,3065
|
|
20240314,112300,417503827,924,924,924,924,761
|
|
20240314,112200,416800663,916,916,916,916,0
|
|
20240314,112100,416800663,916,919,920,916,2604
|
|
20240314,112000,414408186,920,922,922,920,672
|
|
20240314,111900,413789910,922,922,922,922,0
|
|
20240314,111800,413789910,922,923,923,922,250
|
|
20240314,111700,413559409,924,924,924,924,0
|
|
20240314,111600,413559409,924,924,924,924,0
|
|
20240314,111500,413559409,924,924,924,924,0
|
|
20240314,111400,413559409,924,924,924,924,2
|
|
20240314,111300,413557561,922,922,922,922,0
|
|
20240314,111200,413557561,922,922,922,922,149
|
|
20240314,111100,413420183,922,920,922,919,1442
|
|
20240314,111000,412094527,919,921,922,919,10104
|
|
20240314,110900,402798421,922,923,923,922,2306
|
|
20240314,110800,400672271,922,923,923,922,802
|
|
20240314,110700,399932224,923,923,923,923,10
|
|
20240314,110600,399922994,923,923,927,923,1325
|
|
20240314,110500,398700015,924,927,927,924,1388
|
|
20240314,110400,397417413,930,930,930,930,0
|
|
20240314,110300,397417413,930,930,930,930,26
|
|
20240314,110200,397393233,930,930,930,930,25
|
|
20240314,110100,397369983,930,930,930,924,45
|
|
20240314,110000,397328169,924,931,931,924,661
|
|
20240314,105900,396712925,931,931,931,931,5
|
|
20240314,105800,396708270,931,931,931,931,13
|
|
20240314,105700,396696167,931,931,931,931,4
|
|
20240314,105600,396692443,922,924,931,922,236
|
|
20240314,105500,396474754,923,923,923,923,1121
|
|
20240314,105400,395440071,923,925,925,923,2680
|
|
20240314,105300,392964368,931,931,931,931,6
|
|
20240314,105200,392958782,931,930,931,925,3500
|
|
20240314,105100,389717404,928,932,933,928,492
|
|
20240314,105000,389258678,933,933,933,933,12
|
|
20240314,104900,389247482,933,933,933,933,3056
|
|
20240314,104800,386396234,933,938,939,928,9205
|
|
20240314,104700,377798267,938,937,938,937,9
|
|
20240314,104600,377789828,938,938,938,938,0
|
|
20240314,104500,377789828,938,938,938,938,100
|
|
20240314,104400,377696028,938,938,938,938,0
|
|
20240314,104300,377696028,938,938,938,938,0
|
|
20240314,104200,377696028,938,938,938,938,2
|
|
20240314,104100,377694152,938,933,938,933,2802
|
|
20240314,104000,375079876,938,931,938,931,331
|
|
20240314,103900,374770084,931,931,931,931,3
|
|
20240314,103800,374767291,933,933,933,933,2
|
|
20240314,103700,374765425,927,933,933,927,349
|
|
20240314,103600,374441896,927,927,927,927,4027
|
|
20240314,103500,370708867,927,928,928,927,1082
|
|
20240314,103400,369705780,933,932,933,932,3000
|
|
20240314,103300,366906921,933,927,933,927,59
|
|
20240314,103200,366852222,927,928,928,927,2660
|
|
20240314,103100,364386376,927,928,941,927,15243
|
|
20240314,103000,350084652,928,923,928,923,204
|
|
20240314,102900,349896335,923,923,923,923,802
|
|
20240314,102800,349156089,923,922,923,922,2
|
|
20240314,102700,349154244,922,922,922,922,0
|
|
20240314,102600,349154244,922,922,924,922,944
|
|
20240314,102500,348283376,926,926,927,925,2181
|
|
20240314,102400,346265806,926,928,928,926,170
|
|
20240314,102300,346108058,928,928,928,928,5
|
|
20240314,102200,346103418,928,925,928,925,3
|
|
20240314,102100,346100640,928,942,942,928,1051
|
|
20240314,102000,345125298,942,931,942,930,5463
|
|
20240314,101900,340039233,931,927,931,926,758
|
|
20240314,101800,339336573,927,927,927,919,533
|
|
20240314,101700,338846358,925,925,925,919,1001
|
|
20240314,101600,337920439,927,925,928,925,2025
|
|
20240314,101500,336043637,925,914,925,914,22104
|
|
20240314,101400,315757246,912,912,912,912,25332
|
|
20240314,101300,292654462,912,914,917,912,3691
|
|
20240314,101200,289281080,909,917,917,909,18734
|
|
20240314,101100,272208812,911,920,920,911,13188
|
|
20240314,101000,260128219,920,922,922,916,5699
|
|
20240314,100900,254886639,923,923,924,923,3225
|
|
20240314,100800,251906953,925,925,925,924,889
|
|
20240314,100700,251085515,926,925,926,925,582
|
|
20240314,100600,250547077,926,926,926,926,585
|
|
20240314,100500,250005367,926,927,927,925,1709
|
|
20240314,100400,248423378,928,930,930,928,2502
|
|
20240314,100300,246096740,930,930,931,930,818
|
|
20240314,100200,245335999,931,932,932,931,48
|
|
20240314,100100,245291310,932,932,932,932,12
|
|
20240314,100000,245280126,932,927,932,927,4428
|
|
20240314,095900,241157098,927,927,927,927,1245
|
|
20240314,095800,240002983,927,928,928,926,729
|
|
20240314,095700,239327158,927,928,930,927,2459
|
|
20240314,095600,237041322,927,924,927,924,1183
|
|
20240314,095500,235946532,924,932,932,900,17830
|
|
20240314,095400,219458395,931,933,934,931,8902
|
|
20240314,095300,211149114,934,944,945,933,16505
|
|
20240314,095200,195677465,943,943,946,940,17260
|
|
20240314,095100,179425698,944,945,945,943,1106
|
|
20240314,095000,178381738,945,946,946,943,11147
|
|
20240314,094900,167856701,946,950,950,946,261
|
|
20240314,094800,167608767,945,946,946,945,8830
|
|
20240314,094700,159260812,946,950,950,946,2852
|
|
20240314,094600,156561392,947,952,952,947,5596
|
|
20240314,094500,151255706,952,949,952,949,189
|
|
20240314,094400,151076154,949,949,949,949,1
|
|
20240314,094300,151075205,947,950,950,947,3856
|
|
20240314,094200,147421950,950,951,951,950,670
|
|
20240314,094100,146785445,950,951,951,950,10
|
|
20240314,094000,146775936,950,951,951,949,6
|
|
20240314,093900,146770233,948,948,948,948,300
|
|
20240314,093800,146485833,952,949,952,947,1502
|
|
20240314,093700,145062622,951,951,951,949,4188
|
|
20240314,093600,141079836,951,951,951,951,40
|
|
20240314,093500,141041796,948,950,951,947,5801
|
|
20240314,093400,135542939,950,951,951,950,319
|
|
20240314,093300,135239888,951,950,951,950,3185
|
|
20240314,093200,132214135,950,949,950,948,1364
|
|
20240314,093100,130919023,950,951,951,950,2451
|
|
20240314,093000,128589705,951,952,952,951,1046
|
|
20240314,092900,127594513,952,952,952,952,100
|
|
20240314,092800,127499313,952,950,952,950,1060
|
|
20240314,092700,126492193,950,952,952,950,3124
|
|
20240314,092600,123523167,952,950,953,950,5521
|
|
20240314,092500,118273606,950,953,953,945,22161
|
|
20240314,092400,97328214,953,954,954,953,169
|
|
20240314,092300,97167155,954,954,954,954,403
|
|
20240314,092200,96782693,949,953,954,949,953
|
|
20240314,092100,95875946,949,948,949,948,1434
|
|
20240314,092000,94516287,947,946,949,946,1868
|
|
20240314,091900,92748950,946,946,946,945,1316
|
|
20240314,091800,91504536,946,952,954,945,1567
|
|
20240314,091700,90016186,943,959,959,943,17818
|
|
20240314,091600,73120792,959,962,964,959,4281
|
|
20240314,091500,69009652,962,965,965,962,6481
|
|
20240314,091400,62760528,965,964,965,964,3374
|
|
20240314,091300,59507618,964,964,964,964,3326
|
|
20240314,091200,56301354,964,961,964,961,2568
|
|
20240314,091100,53833144,961,963,963,961,7493
|
|
20240314,091000,46628380,963,964,964,962,396
|
|
20240314,090900,46246953,964,966,966,964,207
|
|
20240314,090800,46046995,963,963,966,962,119
|
|
20240314,090700,45932282,961,967,971,961,8147
|
|
20240314,090600,38093186,971,972,974,961,19783
|
|
20240314,090500,18963248,972,977,978,972,9383
|
|
20240314,090400,9825808,978,980,981,978,623
|
|
20240314,090300,9216287,978,982,982,975,1073
|
|
20240314,090200,8165616,981,982,982,981,1094
|
|
20240314,090100,7091312,981,982,982,981,376
|
|
20240314,090000,6722356,982,983,983,982,6736
|