641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193800,474302100,923,923,923,923,2934
|
|
20240315,193700,474302100,923,923,923,923,0
|
|
20240315,193600,474302100,923,923,923,923,0
|
|
20240315,193500,474302100,923,923,923,923,0
|
|
20240315,193400,474302100,923,923,923,923,0
|
|
20240315,193300,474302100,923,923,923,923,0
|
|
20240315,193200,474302100,923,923,923,923,0
|
|
20240315,193100,474302100,923,923,923,923,0
|
|
20240315,193000,474302100,923,923,923,923,0
|
|
20240315,192900,474302100,923,923,923,923,0
|
|
20240315,192800,474302100,923,923,923,923,0
|
|
20240315,192700,474302100,923,923,923,923,0
|
|
20240315,192600,474302100,923,923,923,923,0
|
|
20240315,192500,474302100,923,923,923,923,0
|
|
20240315,192400,474302100,923,923,923,923,0
|
|
20240315,192300,474302100,923,923,923,923,0
|
|
20240315,192200,474302100,923,923,923,923,0
|
|
20240315,192100,474302100,923,923,923,923,0
|
|
20240315,192000,474302100,923,923,923,923,0
|
|
20240315,191900,474302100,923,923,923,923,0
|
|
20240315,191800,474302100,923,923,923,923,0
|
|
20240315,191700,474302100,923,923,923,923,0
|
|
20240315,191600,474302100,923,923,923,923,0
|
|
20240315,191500,474302100,923,923,923,923,0
|
|
20240315,191400,474302100,923,923,923,923,0
|
|
20240315,191300,474302100,923,923,923,923,0
|
|
20240315,191200,474302100,923,923,923,923,0
|
|
20240315,191100,474302100,923,923,923,923,0
|
|
20240315,191000,474302100,923,923,923,923,0
|
|
20240315,190900,474302100,923,923,923,923,0
|
|
20240315,190800,474302100,923,923,923,923,2934
|
|
20240315,190700,474302100,923,923,923,923,0
|
|
20240315,190600,474302100,923,923,923,923,0
|
|
20240315,190500,474302100,923,923,923,923,0
|
|
20240315,190400,474302100,923,923,923,923,0
|
|
20240315,190300,474302100,923,923,923,923,0
|
|
20240315,190200,474302100,923,923,923,923,0
|
|
20240315,190100,474302100,923,923,923,923,0
|
|
20240315,190000,474302100,923,923,923,923,0
|
|
20240315,185900,474302100,923,923,923,923,0
|
|
20240315,185800,474302100,923,923,923,923,0
|
|
20240315,185700,474302100,923,923,923,923,0
|
|
20240315,185600,474302100,923,923,923,923,0
|
|
20240315,185500,474302100,923,923,923,923,0
|
|
20240315,185400,474302100,923,923,923,923,0
|
|
20240315,185300,474302100,923,923,923,923,0
|
|
20240315,185200,474302100,923,923,923,923,0
|
|
20240315,185100,474302100,923,923,923,923,0
|
|
20240315,185000,474302100,923,923,923,923,0
|
|
20240315,184900,474302100,923,923,923,923,0
|
|
20240315,184800,474302100,923,923,923,923,0
|
|
20240315,184700,474302100,923,923,923,923,0
|
|
20240315,184600,474302100,923,923,923,923,0
|
|
20240315,184500,474302100,923,923,923,923,0
|
|
20240315,184400,474302100,923,923,923,923,0
|
|
20240315,184300,474302100,923,923,923,923,0
|
|
20240315,184200,474302100,923,923,923,923,0
|
|
20240315,184100,474302100,923,923,923,923,0
|
|
20240315,184000,474302100,923,923,923,923,0
|
|
20240315,183900,474302100,923,923,923,923,0
|
|
20240315,183800,474302100,923,923,923,923,2934
|
|
20240315,183700,474302100,923,923,923,923,0
|
|
20240315,183600,474302100,923,923,923,923,0
|
|
20240315,183500,474302100,923,923,923,923,0
|
|
20240315,183400,474302100,923,923,923,923,0
|
|
20240315,183300,474302100,923,923,923,923,0
|
|
20240315,183200,474302100,923,923,923,923,0
|
|
20240315,183100,474302100,923,923,923,923,0
|
|
20240315,183000,474302100,923,923,923,923,0
|
|
20240315,182900,474302100,923,923,923,923,0
|
|
20240315,182800,474302100,923,923,923,923,0
|
|
20240315,182700,474302100,923,923,923,923,0
|
|
20240315,182600,474302100,923,923,923,923,0
|
|
20240315,182500,474302100,923,923,923,923,0
|
|
20240315,182400,474302100,923,923,923,923,0
|
|
20240315,182300,474302100,923,923,923,923,0
|
|
20240315,182200,474302100,923,923,923,923,0
|
|
20240315,182100,474302100,923,923,923,923,0
|
|
20240315,182000,474302100,923,923,923,923,0
|
|
20240315,181900,474302100,923,923,923,923,0
|
|
20240315,181800,474302100,923,923,923,923,0
|
|
20240315,181700,474302100,923,923,923,923,0
|
|
20240315,181600,474302100,923,923,923,923,0
|
|
20240315,181500,474302100,923,923,923,923,0
|
|
20240315,181400,474302100,923,923,923,923,0
|
|
20240315,181300,474302100,923,923,923,923,0
|
|
20240315,181200,474302100,923,923,923,923,0
|
|
20240315,181100,474302100,923,923,923,923,0
|
|
20240315,181000,474302100,923,923,923,923,0
|
|
20240315,180900,474302100,923,923,923,923,0
|
|
20240315,180800,474302100,923,923,923,923,2934
|
|
20240315,180700,474302100,923,923,923,923,0
|
|
20240315,180600,474302100,923,923,923,923,0
|
|
20240315,180500,474302100,923,923,923,923,0
|
|
20240315,180400,474302100,923,923,923,923,0
|
|
20240315,180300,474302100,923,923,923,923,0
|
|
20240315,180200,474302100,923,923,923,923,0
|
|
20240315,180100,474302100,923,923,923,923,0
|
|
20240315,180000,474302100,923,923,923,923,0
|
|
20240315,175900,474302100,923,923,923,923,0
|
|
20240315,175800,474302100,923,923,923,923,0
|
|
20240315,175700,474302100,923,923,923,923,0
|
|
20240315,175600,474302100,923,923,923,923,0
|
|
20240315,175500,474302100,923,923,923,923,0
|
|
20240315,175400,474302100,923,923,923,923,0
|
|
20240315,175300,474302100,923,923,923,923,0
|
|
20240315,175200,474302100,923,923,923,923,0
|
|
20240315,175100,474302100,923,923,923,923,0
|
|
20240315,175000,474302100,923,923,923,923,0
|
|
20240315,174900,474302100,923,923,923,923,0
|
|
20240315,174800,474302100,923,923,923,923,0
|
|
20240315,174700,474302100,923,923,923,923,0
|
|
20240315,174600,474302100,923,923,923,923,0
|
|
20240315,174500,474302100,923,923,923,923,0
|
|
20240315,174400,474302100,923,923,923,923,0
|
|
20240315,174300,474302100,923,923,923,923,0
|
|
20240315,174200,474302100,923,923,923,923,0
|
|
20240315,174100,474302100,923,923,923,923,0
|
|
20240315,174000,474302100,923,923,923,923,0
|
|
20240315,173900,474302100,923,923,923,923,0
|
|
20240315,173800,474302100,923,923,923,923,2934
|
|
20240315,173700,474302100,923,923,923,923,0
|
|
20240315,173600,474302100,923,923,923,923,0
|
|
20240315,173500,474302100,923,923,923,923,0
|
|
20240315,173400,474302100,923,923,923,923,0
|
|
20240315,173300,474302100,923,923,923,923,0
|
|
20240315,173200,474302100,923,923,923,923,0
|
|
20240315,173100,474302100,923,923,923,923,0
|
|
20240315,173000,474302100,923,923,923,923,0
|
|
20240315,172900,474302100,923,923,923,923,0
|
|
20240315,172800,474302100,923,923,923,923,0
|
|
20240315,172700,474302100,923,923,923,923,0
|
|
20240315,172600,474302100,923,923,923,923,0
|
|
20240315,172500,474302100,923,923,923,923,0
|
|
20240315,172400,474302100,923,923,923,923,0
|
|
20240315,172300,474302100,923,923,923,923,0
|
|
20240315,172200,474302100,923,923,923,923,0
|
|
20240315,172100,474302100,923,923,923,923,0
|
|
20240315,172000,474302100,923,923,923,923,0
|
|
20240315,171900,474302100,923,923,923,923,0
|
|
20240315,171800,474302100,923,923,923,923,0
|
|
20240315,171700,474302100,923,923,923,923,0
|
|
20240315,171600,474302100,923,923,923,923,0
|
|
20240315,171500,474302100,923,923,923,923,0
|
|
20240315,171400,474302100,923,923,923,923,0
|
|
20240315,171300,474302100,923,923,923,923,0
|
|
20240315,171200,474302100,923,923,923,923,0
|
|
20240315,171100,474302100,923,923,923,923,0
|
|
20240315,171000,474302100,923,923,923,923,0
|
|
20240315,170900,474302100,923,923,923,923,0
|
|
20240315,170800,474302100,923,923,923,923,2934
|
|
20240315,170700,474302100,923,923,923,923,0
|
|
20240315,170600,474302100,923,923,923,923,0
|
|
20240315,170500,474302100,923,923,923,923,0
|
|
20240315,170400,474302100,923,923,923,923,0
|
|
20240315,170300,474302100,923,923,923,923,0
|
|
20240315,170200,474302100,923,923,923,923,0
|
|
20240315,170100,474302100,923,923,923,923,0
|
|
20240315,170000,474302100,923,923,923,923,0
|
|
20240315,165900,474302100,923,923,923,923,0
|
|
20240315,165800,474302100,923,923,923,923,0
|
|
20240315,165700,474302100,923,923,923,923,0
|
|
20240315,165600,474302100,923,923,923,923,0
|
|
20240315,165500,474302100,923,923,923,923,0
|
|
20240315,165400,474302100,923,923,923,923,0
|
|
20240315,165300,474302100,923,923,923,923,0
|
|
20240315,165200,474302100,923,923,923,923,0
|
|
20240315,165100,474302100,923,923,923,923,0
|
|
20240315,165000,474302100,923,923,923,923,0
|
|
20240315,164900,474302100,923,923,923,923,0
|
|
20240315,164800,474302100,923,923,923,923,0
|
|
20240315,164700,474302100,923,923,923,923,0
|
|
20240315,164600,474302100,923,923,923,923,0
|
|
20240315,164500,474302100,923,923,923,923,0
|
|
20240315,164400,474302100,923,923,923,923,0
|
|
20240315,164300,474302100,923,923,923,923,0
|
|
20240315,164200,474302100,923,923,923,923,0
|
|
20240315,164100,474302100,923,923,923,923,0
|
|
20240315,164000,474302100,923,923,923,923,0
|
|
20240315,163900,474302100,923,923,923,923,0
|
|
20240315,163800,474302100,923,923,923,923,2934
|
|
20240315,163700,474302100,923,923,923,923,0
|
|
20240315,163600,474302100,923,923,923,923,0
|
|
20240315,163500,474302100,923,923,923,923,0
|
|
20240315,163400,474302100,923,923,923,923,0
|
|
20240315,163300,474302100,923,923,923,923,0
|
|
20240315,163200,474302100,923,923,923,923,0
|
|
20240315,163100,474302100,923,923,923,923,0
|
|
20240315,163000,474302100,923,923,923,923,0
|
|
20240315,162900,474302100,923,923,923,923,0
|
|
20240315,162800,474302100,923,923,923,923,0
|
|
20240315,162700,474302100,923,923,923,923,0
|
|
20240315,162600,474302100,923,923,923,923,0
|
|
20240315,162500,474302100,923,923,923,923,0
|
|
20240315,162400,474302100,923,923,923,923,0
|
|
20240315,162300,474302100,923,923,923,923,0
|
|
20240315,162200,474302100,923,923,923,923,0
|
|
20240315,162100,474302100,923,923,923,923,0
|
|
20240315,162000,474302100,923,923,923,923,0
|
|
20240315,161900,474302100,923,923,923,923,0
|
|
20240315,161800,474302100,923,923,923,923,0
|
|
20240315,161700,474302100,923,923,923,923,0
|
|
20240315,161600,474302100,923,923,923,923,0
|
|
20240315,161500,474302100,923,923,923,923,0
|
|
20240315,161400,474302100,923,923,923,923,0
|
|
20240315,161300,474302100,923,923,923,923,0
|
|
20240315,161200,474302100,923,923,923,923,0
|
|
20240315,161100,474302100,923,923,923,923,0
|
|
20240315,161000,474302100,923,923,923,923,0
|
|
20240315,160900,474302100,923,923,923,923,0
|
|
20240315,160800,474302100,923,923,923,923,2934
|
|
20240315,160700,474302100,923,923,923,923,0
|
|
20240315,160600,474302100,923,923,923,923,0
|
|
20240315,160500,474302100,923,923,923,923,0
|
|
20240315,160400,474302100,923,923,923,923,0
|
|
20240315,160300,474302100,923,923,923,923,0
|
|
20240315,160200,474302100,923,923,923,923,0
|
|
20240315,160100,474302100,923,923,923,923,0
|
|
20240315,160000,474302100,923,923,923,923,0
|
|
20240315,155900,474302100,923,923,923,923,0
|
|
20240315,155800,474302100,923,923,923,923,0
|
|
20240315,155700,474302100,923,923,923,923,0
|
|
20240315,155600,474302100,923,923,923,923,0
|
|
20240315,155500,474302100,923,923,923,923,0
|
|
20240315,155400,474302100,923,923,923,923,0
|
|
20240315,155300,474302100,923,923,923,923,0
|
|
20240315,155200,474302100,923,923,923,923,0
|
|
20240315,155100,474302100,923,923,923,923,0
|
|
20240315,155000,474302100,923,923,923,923,0
|
|
20240315,154900,474302100,923,923,923,923,0
|
|
20240315,154800,474302100,923,923,923,923,0
|
|
20240315,154700,474302100,923,923,923,923,0
|
|
20240315,154600,474302100,923,923,923,923,0
|
|
20240315,154500,474302100,923,923,923,923,0
|
|
20240315,154400,474302100,923,923,923,923,0
|
|
20240315,154300,474302100,923,923,923,923,0
|
|
20240315,154200,474302100,923,923,923,923,0
|
|
20240315,154100,474302100,923,923,923,923,0
|
|
20240315,154000,474302100,923,923,923,923,0
|
|
20240315,153900,474302100,923,923,923,923,0
|
|
20240315,153800,474302100,923,923,923,923,2934
|
|
20240315,153700,474302100,923,923,923,923,0
|
|
20240315,153600,474302100,923,923,923,923,0
|
|
20240315,153500,474302100,923,923,923,923,0
|
|
20240315,153400,474302100,923,923,923,923,0
|
|
20240315,153300,474302100,923,923,923,923,0
|
|
20240315,153200,474302100,923,923,923,923,0
|
|
20240315,153100,474302100,923,923,923,923,0
|
|
20240315,153000,474302100,923,923,923,923,2934
|
|
20240315,152900,471594018,917,917,917,917,0
|
|
20240315,152800,471594018,917,917,917,917,0
|
|
20240315,152700,471594018,917,917,917,917,0
|
|
20240315,152600,471594018,917,917,917,917,0
|
|
20240315,152500,471594018,917,917,917,917,0
|
|
20240315,152400,471594018,917,917,917,917,0
|
|
20240315,152300,471594018,917,917,917,917,0
|
|
20240315,152200,471594018,917,917,917,917,0
|
|
20240315,152100,471594018,917,917,917,917,0
|
|
20240315,152000,471594018,917,917,917,917,0
|
|
20240315,151900,471594018,917,920,920,917,1002
|
|
20240315,151800,470675178,920,920,920,920,100
|
|
20240315,151700,470583178,916,916,916,916,186
|
|
20240315,151600,470412802,916,916,916,916,0
|
|
20240315,151500,470412802,916,916,920,916,292
|
|
20240315,151400,470145322,915,916,916,915,1139
|
|
20240315,151300,469102992,916,916,916,916,1
|
|
20240315,151200,469102076,921,916,921,916,254
|
|
20240315,151100,468869407,921,917,921,917,2
|
|
20240315,151000,468867569,917,917,917,917,201
|
|
20240315,150900,468683252,922,922,922,922,1
|
|
20240315,150800,468682330,922,922,922,922,738
|
|
20240315,150700,468001894,923,916,923,916,7375
|
|
20240315,150600,461204791,921,920,921,920,436
|
|
20240315,150500,460803670,919,918,919,918,2002
|
|
20240315,150400,458963833,919,919,919,919,10
|
|
20240315,150300,458954643,918,918,918,918,82
|
|
20240315,150200,458879367,918,915,918,915,53
|
|
20240315,150100,458830869,914,915,915,912,1056
|
|
20240315,150000,457865488,915,915,915,915,3
|
|
20240315,145900,457862743,915,912,915,912,2822
|
|
20240315,145800,455289076,912,912,912,910,491
|
|
20240315,145700,454841286,912,912,912,911,3601
|
|
20240315,145600,451558648,912,915,915,912,4400
|
|
20240315,145500,447544644,915,915,915,915,1
|
|
20240315,145400,447543729,915,915,915,915,2
|
|
20240315,145300,447541899,913,913,913,913,1
|
|
20240315,145200,447540986,916,922,922,911,10051
|
|
20240315,145100,438368387,922,922,922,922,0
|
|
20240315,145000,438368387,922,917,922,916,232
|
|
20240315,144900,438155639,923,923,923,923,404
|
|
20240315,144800,437782747,923,923,923,923,4
|
|
20240315,144700,437779055,923,921,923,921,113
|
|
20240315,144600,437674918,921,914,921,914,234
|
|
20240315,144500,437461034,910,917,922,910,20007
|
|
20240315,144400,419221801,917,916,917,916,2
|
|
20240315,144300,419219968,915,915,915,915,743
|
|
20240315,144200,418540123,915,916,916,915,641
|
|
20240315,144100,417953508,924,917,924,917,63
|
|
20240315,144000,417895728,917,917,917,917,6
|
|
20240315,143900,417890226,918,918,918,918,0
|
|
20240315,143800,417890226,918,918,918,917,4
|
|
20240315,143700,417886555,923,924,924,923,151
|
|
20240315,143600,417747051,924,924,924,924,0
|
|
20240315,143500,417747051,924,925,925,924,9
|
|
20240315,143400,417738734,918,916,918,916,217
|
|
20240315,143300,417539745,917,917,917,917,48
|
|
20240315,143200,417495729,916,917,917,916,1170
|
|
20240315,143100,416423979,916,917,917,916,12
|
|
20240315,143000,416412986,917,917,917,915,196
|
|
20240315,142900,416233316,915,915,915,915,341
|
|
20240315,142800,415921301,917,917,917,917,345
|
|
20240315,142700,415604936,917,917,917,917,348
|
|
20240315,142600,415285820,914,914,914,914,0
|
|
20240315,142500,415285820,914,913,917,913,14
|
|
20240315,142400,415273020,913,914,917,913,207
|
|
20240315,142300,415083613,913,916,916,913,18343
|
|
20240315,142200,398312056,921,920,921,917,11232
|
|
20240315,142100,388010517,920,925,925,920,62
|
|
20240315,142000,387953472,921,920,921,920,2
|
|
20240315,141900,387951631,925,925,925,925,1
|
|
20240315,141800,387950706,919,919,919,919,1
|
|
20240315,141700,387949787,919,921,925,919,15
|
|
20240315,141600,387935930,918,918,918,918,3
|
|
20240315,141500,387933176,919,918,919,917,280
|
|
20240315,141400,387676136,917,917,917,917,0
|
|
20240315,141300,387676136,917,917,917,917,1
|
|
20240315,141200,387675219,917,916,917,916,1539
|
|
20240315,141100,386265456,916,917,917,916,1862
|
|
20240315,141000,384559319,917,919,919,917,2073
|
|
20240315,140900,382657750,919,919,919,919,1
|
|
20240315,140800,382656831,920,920,920,920,100
|
|
20240315,140700,382564831,920,920,920,920,10
|
|
20240315,140600,382555631,919,919,919,919,1
|
|
20240315,140500,382554712,920,920,920,919,4
|
|
20240315,140400,382551033,920,920,920,920,0
|
|
20240315,140300,382551033,920,920,920,920,300
|
|
20240315,140200,382275033,920,920,920,920,1044
|
|
20240315,140100,381314553,920,920,920,919,1848
|
|
20240315,140000,379614593,920,919,920,919,6
|
|
20240315,135900,379609074,919,919,919,919,48
|
|
20240315,135800,379564962,919,920,920,919,535
|
|
20240315,135700,379072764,920,920,928,920,1156
|
|
20240315,135600,378002353,920,920,920,920,0
|
|
20240315,135500,378002353,920,920,920,920,4
|
|
20240315,135400,377998673,920,920,925,920,145
|
|
20240315,135300,377864558,919,919,919,919,51
|
|
20240315,135200,377817689,918,920,920,918,3570
|
|
20240315,135100,374537862,921,922,925,921,1287
|
|
20240315,135000,373352331,921,921,921,921,215
|
|
20240315,134900,373154316,921,923,923,921,323
|
|
20240315,134800,372856831,920,920,920,920,0
|
|
20240315,134700,372856831,920,920,920,920,200
|
|
20240315,134600,372672831,920,921,921,920,200
|
|
20240315,134500,372488734,921,925,925,921,102
|
|
20240315,134400,372394775,924,923,924,923,236
|
|
20240315,134300,372176712,922,922,922,922,0
|
|
20240315,134200,372176712,922,922,922,922,194
|
|
20240315,134100,371997844,922,922,922,922,6
|
|
20240315,134000,371992312,924,922,924,922,93
|
|
20240315,133900,371906564,925,925,925,925,0
|
|
20240315,133800,371906564,925,921,925,921,112
|
|
20240315,133700,371803227,921,921,921,921,375
|
|
20240315,133600,371457852,922,922,922,921,158
|
|
20240315,133500,371312177,922,922,922,921,612
|
|
20240315,133400,370747915,922,922,922,922,117
|
|
20240315,133300,370640041,921,923,923,921,138
|
|
20240315,133200,370512796,925,925,925,925,1
|
|
20240315,133100,370511871,922,922,925,922,3
|
|
20240315,133000,370509102,923,922,923,922,6
|
|
20240315,132900,370503565,923,921,923,921,410
|
|
20240315,132800,370125938,921,920,921,920,6013
|
|
20240315,132700,364593820,921,925,925,921,26122
|
|
20240315,132600,340520506,926,926,926,926,1
|
|
20240315,132500,340519580,928,928,928,928,1
|
|
20240315,132400,340518652,925,925,925,925,24
|
|
20240315,132300,340496452,925,925,925,925,7
|
|
20240315,132200,340489977,925,925,925,924,601
|
|
20240315,132100,339934558,925,924,925,924,806
|
|
20240315,132000,339189813,924,926,926,924,2501
|
|
20240315,131900,336878715,930,925,930,925,3
|
|
20240315,131800,336875930,924,925,925,924,1000
|
|
20240315,131700,335951320,931,931,931,931,1
|
|
20240315,131600,335950389,931,931,931,931,76
|
|
20240315,131500,335879633,925,925,925,925,1000
|
|
20240315,131400,334954633,926,932,932,926,1343
|
|
20240315,131300,333708972,931,931,931,931,485
|
|
20240315,131200,333257437,929,928,929,928,23653
|
|
20240315,131100,311306813,929,925,929,925,1503
|
|
20240315,131000,309910534,925,929,929,925,350
|
|
20240315,130900,309586568,926,926,926,926,750
|
|
20240315,130800,308892068,931,931,931,931,0
|
|
20240315,130700,308892068,931,929,931,926,2365
|
|
20240315,130600,306701989,931,931,931,931,2
|
|
20240315,130500,306700127,931,931,931,931,0
|
|
20240315,130400,306700127,931,931,931,931,0
|
|
20240315,130300,306700127,931,931,931,931,0
|
|
20240315,130200,306700127,931,931,931,931,10
|
|
20240315,130100,306690817,931,930,931,930,4
|
|
20240315,130000,306687096,931,931,931,931,0
|
|
20240315,125900,306687096,931,930,931,930,56
|
|
20240315,125800,306635015,927,928,928,927,37
|
|
20240315,125700,306600715,927,927,927,927,0
|
|
20240315,125600,306600715,927,927,927,927,147
|
|
20240315,125500,306464446,928,928,928,928,101
|
|
20240315,125400,306370718,928,928,928,928,951
|
|
20240315,125300,305488190,928,927,928,927,2703
|
|
20240315,125200,302982410,928,930,930,928,1570
|
|
20240315,125100,301522440,930,930,930,930,6
|
|
20240315,125000,301516860,930,930,930,930,10
|
|
20240315,124900,301507560,930,930,930,930,2
|
|
20240315,124800,301505700,931,931,931,931,0
|
|
20240315,124700,301505700,931,931,931,931,500
|
|
20240315,124600,301040200,932,932,932,932,0
|
|
20240315,124500,301040200,932,932,932,932,0
|
|
20240315,124400,301040200,932,932,932,932,1
|
|
20240315,124300,301039268,933,933,933,933,0
|
|
20240315,124200,301039268,933,933,933,933,0
|
|
20240315,124100,301039268,933,933,933,933,0
|
|
20240315,124000,301039268,933,933,933,933,0
|
|
20240315,123900,301039268,933,932,933,931,29
|
|
20240315,123800,301012226,933,929,933,929,209
|
|
20240315,123700,300817467,929,929,929,929,0
|
|
20240315,123600,300817467,929,929,929,929,0
|
|
20240315,123500,300817467,929,929,929,929,0
|
|
20240315,123400,300817467,929,929,929,928,343
|
|
20240315,123300,300498823,928,928,928,928,0
|
|
20240315,123200,300498823,928,928,928,928,1
|
|
20240315,123100,300497895,928,927,928,927,25
|
|
20240315,123000,300474709,928,928,928,928,24
|
|
20240315,122900,300452437,929,929,929,929,200
|
|
20240315,122800,300266637,927,927,927,927,665
|
|
20240315,122700,299650182,927,927,927,927,0
|
|
20240315,122600,299650182,927,927,927,927,0
|
|
20240315,122500,299650182,927,927,927,927,1
|
|
20240315,122400,299649255,927,928,928,927,559
|
|
20240315,122300,299130512,928,928,928,928,38
|
|
20240315,122200,299095248,928,930,930,928,1038
|
|
20240315,122100,298130446,934,934,934,934,0
|
|
20240315,122000,298130446,934,934,934,934,0
|
|
20240315,121900,298130446,934,934,934,934,0
|
|
20240315,121800,298130446,934,934,934,934,0
|
|
20240315,121700,298130446,934,934,934,934,0
|
|
20240315,121600,298130446,934,934,934,934,0
|
|
20240315,121500,298130446,934,934,934,934,0
|
|
20240315,121400,298130446,934,934,934,934,0
|
|
20240315,121300,298130446,934,934,934,934,0
|
|
20240315,121200,298130446,934,934,934,934,1000
|
|
20240315,121100,297196446,934,934,934,934,0
|
|
20240315,121000,297196446,934,934,934,934,0
|
|
20240315,120900,297196446,934,934,934,934,8
|
|
20240315,120800,297188974,934,933,934,933,1108
|
|
20240315,120700,296154995,933,933,933,933,3
|
|
20240315,120600,296152196,933,933,933,933,0
|
|
20240315,120500,296152196,933,933,933,933,0
|
|
20240315,120400,296152196,933,933,933,933,5
|
|
20240315,120300,296147531,934,933,934,933,2
|
|
20240315,120200,296145664,933,933,934,933,48
|
|
20240315,120100,296100834,933,933,933,933,1
|
|
20240315,120000,296099901,934,934,934,934,28
|
|
20240315,115900,296073749,935,935,935,935,0
|
|
20240315,115800,296073749,935,935,935,935,0
|
|
20240315,115700,296073749,935,935,935,935,0
|
|
20240315,115600,296073749,935,935,935,935,382
|
|
20240315,115500,295716579,933,933,933,933,30
|
|
20240315,115400,295688589,928,928,928,928,2
|
|
20240315,115300,295686733,934,934,934,934,860
|
|
20240315,115200,294883493,934,934,934,934,0
|
|
20240315,115100,294883493,934,934,934,934,1
|
|
20240315,115000,294882559,928,928,928,928,877
|
|
20240315,114900,294068703,934,933,934,929,3002
|
|
20240315,114800,291279699,929,929,929,929,0
|
|
20240315,114700,291279699,929,929,929,929,0
|
|
20240315,114600,291279699,929,929,929,929,0
|
|
20240315,114500,291279699,929,933,933,928,12
|
|
20240315,114400,291268540,935,934,935,933,23
|
|
20240315,114300,291247052,934,933,934,933,4
|
|
20240315,114200,291243319,933,933,933,933,76
|
|
20240315,114100,291172411,933,933,933,933,0
|
|
20240315,114000,291172411,933,933,933,933,0
|
|
20240315,113900,291172411,933,933,933,933,2
|
|
20240315,113800,291170545,933,933,933,933,56
|
|
20240315,113700,291118297,933,933,933,933,44
|
|
20240315,113600,291077245,934,939,939,934,101
|
|
20240315,113500,290982848,934,929,939,929,1050
|
|
20240315,113400,290001988,927,929,929,927,101
|
|
20240315,113300,289908359,933,933,933,933,0
|
|
20240315,113200,289908359,933,933,933,933,1
|
|
20240315,113100,289907426,933,933,933,933,2
|
|
20240315,113000,289905560,935,926,935,926,201
|
|
20240315,112900,289719425,925,936,936,925,9058
|
|
20240315,112800,281290140,938,939,940,938,65
|
|
20240315,112700,281229061,936,936,936,936,0
|
|
20240315,112600,281229061,936,938,938,936,3147
|
|
20240315,112500,278282048,940,940,940,940,1
|
|
20240315,112400,278281108,940,940,940,940,0
|
|
20240315,112300,278281108,940,942,942,940,17
|
|
20240315,112200,278265100,942,942,942,942,0
|
|
20240315,112100,278265100,942,942,942,942,0
|
|
20240315,112000,278265100,942,942,942,942,72
|
|
20240315,111900,278197276,942,942,942,942,36
|
|
20240315,111800,278163364,942,941,942,941,493
|
|
20240315,111700,277698959,942,942,942,942,20
|
|
20240315,111600,277680119,942,936,942,936,204
|
|
20240315,111500,277487975,936,936,936,936,379
|
|
20240315,111400,277133231,936,935,936,935,2089
|
|
20240315,111300,275179554,935,935,935,935,2799
|
|
20240315,111200,272562489,935,935,935,935,0
|
|
20240315,111100,272562489,935,935,935,935,174
|
|
20240315,111000,272399799,935,936,936,935,322
|
|
20240315,110900,272098634,937,938,938,937,2305
|
|
20240315,110800,269938826,942,942,942,942,5
|
|
20240315,110700,269934116,942,939,942,939,139
|
|
20240315,110600,269803589,942,942,942,942,0
|
|
20240315,110500,269803589,942,942,942,942,0
|
|
20240315,110400,269803589,942,938,942,938,3800
|
|
20240315,110300,266231189,942,942,942,940,275
|
|
20240315,110200,265972269,942,940,942,940,102
|
|
20240315,110100,265876189,940,943,943,940,1066
|
|
20240315,110000,264873968,943,943,943,943,893
|
|
20240315,105900,264031869,943,943,943,943,10
|
|
20240315,105800,264022439,943,943,943,943,35
|
|
20240315,105700,263989434,943,943,943,943,0
|
|
20240315,105600,263989434,943,943,943,943,0
|
|
20240315,105500,263989434,943,943,943,943,17
|
|
20240315,105400,263973403,944,944,944,944,8
|
|
20240315,105300,263965851,945,945,945,945,0
|
|
20240315,105200,263965851,945,945,945,945,69
|
|
20240315,105100,263900646,945,945,945,945,0
|
|
20240315,105000,263900646,945,944,945,944,194
|
|
20240315,104900,263717317,944,944,944,944,7
|
|
20240315,104800,263710709,944,944,944,944,119
|
|
20240315,104700,263598373,944,941,944,941,330
|
|
20240315,104600,263287840,941,941,941,941,90
|
|
20240315,104500,263203150,944,944,944,944,60
|
|
20240315,104400,263146510,944,945,945,944,1162
|
|
20240315,104300,262048920,945,944,945,942,1073
|
|
20240315,104200,261036094,942,941,942,941,490
|
|
20240315,104100,260574963,941,940,941,940,621
|
|
20240315,104000,259991171,940,940,940,940,50
|
|
20240315,103900,259944171,940,940,940,940,0
|
|
20240315,103800,259944171,940,940,940,940,50
|
|
20240315,103700,259897171,937,937,937,937,0
|
|
20240315,103600,259897171,937,937,937,937,140
|
|
20240315,103500,259765991,937,937,937,937,0
|
|
20240315,103400,259765991,937,937,937,937,1
|
|
20240315,103300,259765054,936,939,939,936,400
|
|
20240315,103200,259390257,940,940,940,940,406
|
|
20240315,103100,259008617,940,940,940,940,1
|
|
20240315,103000,259007677,939,939,939,939,0
|
|
20240315,102900,259007677,939,939,939,939,0
|
|
20240315,102800,259007677,939,939,939,939,9
|
|
20240315,102700,258999226,939,939,939,939,0
|
|
20240315,102600,258999226,939,939,939,939,0
|
|
20240315,102500,258999226,939,939,939,939,20
|
|
20240315,102400,258980446,937,937,937,937,0
|
|
20240315,102300,258980446,937,937,937,937,0
|
|
20240315,102200,258980446,937,940,940,937,1053
|
|
20240315,102100,257993782,940,941,941,940,2468
|
|
20240315,102000,255673813,941,940,941,940,1297
|
|
20240315,101900,254453430,940,935,940,935,40
|
|
20240315,101800,254415930,940,940,940,940,47
|
|
20240315,101700,254371750,940,935,940,934,160
|
|
20240315,101600,254222182,933,933,936,933,776
|
|
20240315,101500,253495858,936,939,939,936,1088
|
|
20240315,101400,252476389,941,940,941,940,100
|
|
20240315,101300,252382297,941,941,941,941,0
|
|
20240315,101200,252382297,941,941,941,941,19
|
|
20240315,101100,252364418,942,942,942,942,200
|
|
20240315,101000,252176018,943,943,943,943,0
|
|
20240315,100900,252176018,943,943,943,943,11
|
|
20240315,100800,252165645,943,941,943,936,491
|
|
20240315,100700,251704609,944,944,944,940,744
|
|
20240315,100600,251002293,944,944,944,944,555
|
|
20240315,100500,250478373,940,943,945,940,1003
|
|
20240315,100400,249535541,942,936,942,935,2063
|
|
20240315,100300,247597643,936,936,936,936,1
|
|
20240315,100200,247596707,930,930,930,930,0
|
|
20240315,100100,247596707,930,931,931,930,7256
|
|
20240315,100000,240848249,931,931,931,931,223
|
|
20240315,095900,240640636,931,931,931,931,1
|
|
20240315,095800,240639705,930,930,931,930,1669
|
|
20240315,095700,239087534,935,931,935,931,632
|
|
20240315,095600,238496794,933,933,933,933,233
|
|
20240315,095500,238279405,928,928,928,928,1
|
|
20240315,095400,238278477,934,928,934,927,65
|
|
20240315,095300,238217817,933,930,933,930,5
|
|
20240315,095200,238213157,925,927,929,924,4100
|
|
20240315,095100,234409337,928,930,930,927,1680
|
|
20240315,095000,232849038,930,931,931,930,4000
|
|
20240315,094900,229127035,935,935,935,932,1412
|
|
20240315,094800,227806818,935,935,935,932,1139
|
|
20240315,094700,226741996,937,933,939,932,4337
|
|
20240315,094600,222687378,931,930,931,930,624
|
|
20240315,094500,222107057,934,929,934,929,524
|
|
20240315,094400,221617651,929,933,937,922,10702
|
|
20240315,094300,211665256,936,933,936,932,441
|
|
20240315,094200,211253801,933,939,944,933,3433
|
|
20240315,094100,208040973,936,937,944,935,2670
|
|
20240315,094000,205543053,945,935,945,935,2505
|
|
20240315,093900,203198379,935,935,935,934,2412
|
|
20240315,093800,200943417,934,935,936,934,4169
|
|
20240315,093700,197045565,935,941,941,935,2586
|
|
20240315,093600,194624511,941,940,941,940,890
|
|
20240315,093500,193787022,940,948,949,940,2416
|
|
20240315,093400,191512086,949,949,949,946,4388
|
|
20240315,093300,187355443,948,945,949,945,4806
|
|
20240315,093200,182803581,945,945,945,945,16
|
|
20240315,093100,182788461,950,950,950,946,125
|
|
20240315,093000,182669803,946,952,952,946,2
|
|
20240315,092900,182667905,936,955,955,936,19437
|
|
20240315,092800,164298879,955,956,956,955,4237
|
|
20240315,092700,160249392,956,947,957,946,5730
|
|
20240315,092600,154802760,946,939,946,939,6660
|
|
20240315,092500,148518626,946,939,946,939,993
|
|
20240315,092400,147586045,933,946,946,933,3994
|
|
20240315,092300,143834344,949,957,957,946,15210
|
|
20240315,092200,129380080,950,960,960,950,3433
|
|
20240315,092100,126109231,960,950,960,950,6627
|
|
20240315,092000,119784639,950,948,958,945,12714
|
|
20240315,091900,107712261,948,944,964,944,24906
|
|
20240315,091800,83863805,955,924,959,924,18890
|
|
20240315,091700,66044935,921,921,921,921,0
|
|
20240315,091600,66044935,921,923,934,920,5501
|
|
20240315,091500,60950803,919,920,920,919,892
|
|
20240315,091400,60130830,919,919,919,916,5978
|
|
20240315,091300,54649965,919,922,930,918,1333
|
|
20240315,091200,53421286,921,931,931,921,4537
|
|
20240315,091100,49213203,936,928,936,928,4288
|
|
20240315,091000,45215253,927,931,944,926,12571
|
|
20240315,090900,33477060,931,923,931,920,3533
|
|
20240315,090800,30197077,924,920,924,919,91
|
|
20240315,090700,30113002,918,918,918,918,0
|
|
20240315,090600,30113002,918,919,919,918,636
|
|
20240315,090500,29529152,916,918,931,916,4618
|
|
20240315,090400,25256227,919,917,929,917,185
|
|
20240315,090300,25086210,914,914,914,914,2
|
|
20240315,090200,25084382,914,932,932,912,12795
|
|
20240315,090100,13236250,932,933,933,922,6505
|
|
20240315,090000,7169119,933,920,933,920,7787
|