653 lines
29 KiB
CSV
653 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195000,677562635,899,899,899,899,4173
|
|
20240318,194900,677562635,899,899,899,899,0
|
|
20240318,194800,677562635,899,899,899,899,0
|
|
20240318,194700,677562635,899,899,899,899,0
|
|
20240318,194600,677562635,899,899,899,899,0
|
|
20240318,194500,677562635,899,899,899,899,0
|
|
20240318,194400,677562635,899,899,899,899,0
|
|
20240318,194300,677562635,899,899,899,899,0
|
|
20240318,194200,677562635,899,899,899,899,0
|
|
20240318,194100,677562635,899,899,899,899,0
|
|
20240318,194000,677562635,899,899,899,899,0
|
|
20240318,193900,677562635,899,899,899,899,0
|
|
20240318,193800,677562635,899,899,899,899,0
|
|
20240318,193700,677562635,899,899,899,899,0
|
|
20240318,193600,677562635,899,899,899,899,0
|
|
20240318,193500,677562635,899,899,899,899,0
|
|
20240318,193400,677562635,899,899,899,899,0
|
|
20240318,193300,677562635,899,899,899,899,0
|
|
20240318,193200,677562635,899,899,899,899,0
|
|
20240318,193100,677562635,899,899,899,899,0
|
|
20240318,193000,677562635,899,899,899,899,0
|
|
20240318,192900,677562635,899,899,899,899,0
|
|
20240318,192800,677562635,899,899,899,899,0
|
|
20240318,192700,677562635,899,899,899,899,0
|
|
20240318,192600,677562635,899,899,899,899,0
|
|
20240318,192500,677562635,899,899,899,899,0
|
|
20240318,192400,677562635,899,899,899,899,0
|
|
20240318,192300,677562635,899,899,899,899,0
|
|
20240318,192200,677562635,899,899,899,899,0
|
|
20240318,192100,677562635,899,899,899,899,0
|
|
20240318,192000,677562635,899,899,899,899,4173
|
|
20240318,191900,677562635,899,899,899,899,0
|
|
20240318,191800,677562635,899,899,899,899,0
|
|
20240318,191700,677562635,899,899,899,899,0
|
|
20240318,191600,677562635,899,899,899,899,0
|
|
20240318,191500,677562635,899,899,899,899,0
|
|
20240318,191400,677562635,899,899,899,899,0
|
|
20240318,191300,677562635,899,899,899,899,0
|
|
20240318,191200,677562635,899,899,899,899,0
|
|
20240318,191100,677562635,899,899,899,899,0
|
|
20240318,191000,677562635,899,899,899,899,0
|
|
20240318,190900,677562635,899,899,899,899,0
|
|
20240318,190800,677562635,899,899,899,899,0
|
|
20240318,190700,677562635,899,899,899,899,0
|
|
20240318,190600,677562635,899,899,899,899,0
|
|
20240318,190500,677562635,899,899,899,899,0
|
|
20240318,190400,677562635,899,899,899,899,0
|
|
20240318,190300,677562635,899,899,899,899,0
|
|
20240318,190200,677562635,899,899,899,899,0
|
|
20240318,190100,677562635,899,899,899,899,0
|
|
20240318,190000,677562635,899,899,899,899,0
|
|
20240318,185900,677562635,899,899,899,899,0
|
|
20240318,185800,677562635,899,899,899,899,0
|
|
20240318,185700,677562635,899,899,899,899,0
|
|
20240318,185600,677562635,899,899,899,899,0
|
|
20240318,185500,677562635,899,899,899,899,0
|
|
20240318,185400,677562635,899,899,899,899,0
|
|
20240318,185300,677562635,899,899,899,899,0
|
|
20240318,185200,677562635,899,899,899,899,0
|
|
20240318,185100,677562635,899,899,899,899,0
|
|
20240318,185000,677562635,899,899,899,899,4173
|
|
20240318,184900,677562635,899,899,899,899,0
|
|
20240318,184800,677562635,899,899,899,899,0
|
|
20240318,184700,677562635,899,899,899,899,0
|
|
20240318,184600,677562635,899,899,899,899,0
|
|
20240318,184500,677562635,899,899,899,899,0
|
|
20240318,184400,677562635,899,899,899,899,0
|
|
20240318,184300,677562635,899,899,899,899,0
|
|
20240318,184200,677562635,899,899,899,899,0
|
|
20240318,184100,677562635,899,899,899,899,0
|
|
20240318,184000,677562635,899,899,899,899,0
|
|
20240318,183900,677562635,899,899,899,899,0
|
|
20240318,183800,677562635,899,899,899,899,0
|
|
20240318,183700,677562635,899,899,899,899,0
|
|
20240318,183600,677562635,899,899,899,899,0
|
|
20240318,183500,677562635,899,899,899,899,0
|
|
20240318,183400,677562635,899,899,899,899,0
|
|
20240318,183300,677562635,899,899,899,899,0
|
|
20240318,183200,677562635,899,899,899,899,0
|
|
20240318,183100,677562635,899,899,899,899,0
|
|
20240318,183000,677562635,899,899,899,899,0
|
|
20240318,182900,677562635,899,899,899,899,0
|
|
20240318,182800,677562635,899,899,899,899,0
|
|
20240318,182700,677562635,899,899,899,899,0
|
|
20240318,182600,677562635,899,899,899,899,0
|
|
20240318,182500,677562635,899,899,899,899,0
|
|
20240318,182400,677562635,899,899,899,899,0
|
|
20240318,182300,677562635,899,899,899,899,0
|
|
20240318,182200,677562635,899,899,899,899,0
|
|
20240318,182100,677562635,899,899,899,899,0
|
|
20240318,182000,677562635,899,899,899,899,4173
|
|
20240318,181900,677562635,899,899,899,899,0
|
|
20240318,181800,677562635,899,899,899,899,0
|
|
20240318,181700,677562635,899,899,899,899,0
|
|
20240318,181600,677562635,899,899,899,899,0
|
|
20240318,181500,677562635,899,899,899,899,0
|
|
20240318,181400,677562635,899,899,899,899,0
|
|
20240318,181300,677562635,899,899,899,899,0
|
|
20240318,181200,677562635,899,899,899,899,0
|
|
20240318,181100,677562635,899,899,899,899,0
|
|
20240318,181000,677562635,899,899,899,899,0
|
|
20240318,180900,677562635,899,899,899,899,0
|
|
20240318,180800,677562635,899,899,899,899,0
|
|
20240318,180700,677562635,899,899,899,899,0
|
|
20240318,180600,677562635,899,899,899,899,0
|
|
20240318,180500,677562635,899,899,899,899,0
|
|
20240318,180400,677562635,899,899,899,899,0
|
|
20240318,180300,677562635,899,899,899,899,0
|
|
20240318,180200,677562635,899,899,899,899,0
|
|
20240318,180100,677562635,899,899,899,899,0
|
|
20240318,180000,677562635,899,899,899,899,0
|
|
20240318,175900,677562635,899,899,899,899,0
|
|
20240318,175800,677562635,899,899,899,899,0
|
|
20240318,175700,677562635,899,899,899,899,0
|
|
20240318,175600,677562635,899,899,899,899,0
|
|
20240318,175500,677562635,899,899,899,899,0
|
|
20240318,175400,677562635,899,899,899,899,0
|
|
20240318,175300,677562635,899,899,899,899,0
|
|
20240318,175200,677562635,899,899,899,899,0
|
|
20240318,175100,677562635,899,899,899,899,0
|
|
20240318,175000,677562635,899,899,899,899,4173
|
|
20240318,174900,677562635,899,899,899,899,0
|
|
20240318,174800,677562635,899,899,899,899,0
|
|
20240318,174700,677562635,899,899,899,899,0
|
|
20240318,174600,677562635,899,899,899,899,0
|
|
20240318,174500,677562635,899,899,899,899,0
|
|
20240318,174400,677562635,899,899,899,899,0
|
|
20240318,174300,677562635,899,899,899,899,0
|
|
20240318,174200,677562635,899,899,899,899,0
|
|
20240318,174100,677562635,899,899,899,899,0
|
|
20240318,174000,677562635,899,899,899,899,0
|
|
20240318,173900,677562635,899,899,899,899,0
|
|
20240318,173800,677562635,899,899,899,899,0
|
|
20240318,173700,677562635,899,899,899,899,0
|
|
20240318,173600,677562635,899,899,899,899,0
|
|
20240318,173500,677562635,899,899,899,899,0
|
|
20240318,173400,677562635,899,899,899,899,0
|
|
20240318,173300,677562635,899,899,899,899,0
|
|
20240318,173200,677562635,899,899,899,899,0
|
|
20240318,173100,677562635,899,899,899,899,0
|
|
20240318,173000,677562635,899,899,899,899,0
|
|
20240318,172900,677562635,899,899,899,899,0
|
|
20240318,172800,677562635,899,899,899,899,0
|
|
20240318,172700,677562635,899,899,899,899,0
|
|
20240318,172600,677562635,899,899,899,899,0
|
|
20240318,172500,677562635,899,899,899,899,0
|
|
20240318,172400,677562635,899,899,899,899,0
|
|
20240318,172300,677562635,899,899,899,899,0
|
|
20240318,172200,677562635,899,899,899,899,0
|
|
20240318,172100,677562635,899,899,899,899,0
|
|
20240318,172000,677562635,899,899,899,899,4173
|
|
20240318,171900,677562635,899,899,899,899,0
|
|
20240318,171800,677562635,899,899,899,899,0
|
|
20240318,171700,677562635,899,899,899,899,0
|
|
20240318,171600,677562635,899,899,899,899,0
|
|
20240318,171500,677562635,899,899,899,899,0
|
|
20240318,171400,677562635,899,899,899,899,0
|
|
20240318,171300,677562635,899,899,899,899,0
|
|
20240318,171200,677562635,899,899,899,899,0
|
|
20240318,171100,677562635,899,899,899,899,0
|
|
20240318,171000,677562635,899,899,899,899,0
|
|
20240318,170900,677562635,899,899,899,899,0
|
|
20240318,170800,677562635,899,899,899,899,0
|
|
20240318,170700,677562635,899,899,899,899,0
|
|
20240318,170600,677562635,899,899,899,899,0
|
|
20240318,170500,677562635,899,899,899,899,0
|
|
20240318,170400,677562635,899,899,899,899,0
|
|
20240318,170300,677562635,899,899,899,899,0
|
|
20240318,170200,677562635,899,899,899,899,0
|
|
20240318,170100,677562635,899,899,899,899,0
|
|
20240318,170000,677562635,899,899,899,899,0
|
|
20240318,165900,677562635,899,899,899,899,0
|
|
20240318,165800,677562635,899,899,899,899,0
|
|
20240318,165700,677562635,899,899,899,899,0
|
|
20240318,165600,677562635,899,899,899,899,0
|
|
20240318,165500,677562635,899,899,899,899,0
|
|
20240318,165400,677562635,899,899,899,899,0
|
|
20240318,165300,677562635,899,899,899,899,0
|
|
20240318,165200,677562635,899,899,899,899,0
|
|
20240318,165100,677562635,899,899,899,899,0
|
|
20240318,165000,677562635,899,899,899,899,4173
|
|
20240318,164900,677562635,899,899,899,899,0
|
|
20240318,164800,677562635,899,899,899,899,0
|
|
20240318,164700,677562635,899,899,899,899,0
|
|
20240318,164600,677562635,899,899,899,899,0
|
|
20240318,164500,677562635,899,899,899,899,0
|
|
20240318,164400,677562635,899,899,899,899,0
|
|
20240318,164300,677562635,899,899,899,899,0
|
|
20240318,164200,677562635,899,899,899,899,0
|
|
20240318,164100,677562635,899,899,899,899,0
|
|
20240318,164000,677562635,899,899,899,899,0
|
|
20240318,163900,677562635,899,899,899,899,0
|
|
20240318,163800,677562635,899,899,899,899,0
|
|
20240318,163700,677562635,899,899,899,899,0
|
|
20240318,163600,677562635,899,899,899,899,0
|
|
20240318,163500,677562635,899,899,899,899,0
|
|
20240318,163400,677562635,899,899,899,899,0
|
|
20240318,163300,677562635,899,899,899,899,0
|
|
20240318,163200,677562635,899,899,899,899,0
|
|
20240318,163100,677562635,899,899,899,899,0
|
|
20240318,163000,677562635,899,899,899,899,0
|
|
20240318,162900,677562635,899,899,899,899,0
|
|
20240318,162800,677562635,899,899,899,899,0
|
|
20240318,162700,677562635,899,899,899,899,0
|
|
20240318,162600,677562635,899,899,899,899,0
|
|
20240318,162500,677562635,899,899,899,899,0
|
|
20240318,162400,677562635,899,899,899,899,0
|
|
20240318,162300,677562635,899,899,899,899,0
|
|
20240318,162200,677562635,899,899,899,899,0
|
|
20240318,162100,677562635,899,899,899,899,0
|
|
20240318,162000,677562635,899,899,899,899,4173
|
|
20240318,161900,677562635,899,899,899,899,0
|
|
20240318,161800,677562635,899,899,899,899,0
|
|
20240318,161700,677562635,899,899,899,899,0
|
|
20240318,161600,677562635,899,899,899,899,0
|
|
20240318,161500,677562635,899,899,899,899,0
|
|
20240318,161400,677562635,899,899,899,899,0
|
|
20240318,161300,677562635,899,899,899,899,0
|
|
20240318,161200,677562635,899,899,899,899,0
|
|
20240318,161100,677562635,899,899,899,899,0
|
|
20240318,161000,677562635,899,899,899,899,0
|
|
20240318,160900,677562635,899,899,899,899,0
|
|
20240318,160800,677562635,899,899,899,899,0
|
|
20240318,160700,677562635,899,899,899,899,0
|
|
20240318,160600,677562635,899,899,899,899,0
|
|
20240318,160500,677562635,899,899,899,899,0
|
|
20240318,160400,677562635,899,899,899,899,0
|
|
20240318,160300,677562635,899,899,899,899,0
|
|
20240318,160200,677562635,899,899,899,899,0
|
|
20240318,160100,677562635,899,899,899,899,0
|
|
20240318,160000,677562635,899,899,899,899,0
|
|
20240318,155900,677562635,899,899,899,899,0
|
|
20240318,155800,677562635,899,899,899,899,0
|
|
20240318,155700,677562635,899,899,899,899,0
|
|
20240318,155600,677562635,899,899,899,899,0
|
|
20240318,155500,677562635,899,899,899,899,0
|
|
20240318,155400,677562635,899,899,899,899,0
|
|
20240318,155300,677562635,899,899,899,899,0
|
|
20240318,155200,677562635,899,899,899,899,0
|
|
20240318,155100,677562635,899,899,899,899,0
|
|
20240318,155000,677562635,899,899,899,899,4173
|
|
20240318,154900,677562635,899,899,899,899,0
|
|
20240318,154800,677562635,899,899,899,899,0
|
|
20240318,154700,677562635,899,899,899,899,0
|
|
20240318,154600,677562635,899,899,899,899,0
|
|
20240318,154500,677562635,899,899,899,899,0
|
|
20240318,154400,677562635,899,899,899,899,0
|
|
20240318,154300,677562635,899,899,899,899,0
|
|
20240318,154200,677562635,899,899,899,899,0
|
|
20240318,154100,677562635,899,899,899,899,0
|
|
20240318,154000,677562635,899,899,899,899,0
|
|
20240318,153900,677562635,899,899,899,899,0
|
|
20240318,153800,677562635,899,899,899,899,0
|
|
20240318,153700,677562635,899,899,899,899,0
|
|
20240318,153600,677562635,899,899,899,899,0
|
|
20240318,153500,677562635,899,899,899,899,0
|
|
20240318,153400,677562635,899,899,899,899,0
|
|
20240318,153300,677562635,899,899,899,899,0
|
|
20240318,153200,677562635,899,899,899,899,0
|
|
20240318,153100,677562635,899,899,899,899,0
|
|
20240318,153000,677562635,899,899,899,899,4173
|
|
20240318,152900,673811108,897,897,897,897,0
|
|
20240318,152800,673811108,897,897,897,897,0
|
|
20240318,152700,673811108,897,897,897,897,0
|
|
20240318,152600,673811108,897,897,897,897,0
|
|
20240318,152500,673811108,897,897,897,897,0
|
|
20240318,152400,673811108,897,897,897,897,0
|
|
20240318,152300,673811108,897,897,897,897,0
|
|
20240318,152200,673811108,897,897,897,897,0
|
|
20240318,152100,673811108,897,897,897,897,0
|
|
20240318,152000,673811108,897,897,897,897,0
|
|
20240318,151900,673811108,897,898,898,897,146
|
|
20240318,151800,673680141,898,898,898,898,0
|
|
20240318,151700,673680141,898,897,898,897,334
|
|
20240318,151600,673380348,897,896,897,895,619
|
|
20240318,151500,672826254,897,896,897,896,229
|
|
20240318,151400,672621060,896,895,896,895,35
|
|
20240318,151300,672589732,893,893,893,893,0
|
|
20240318,151200,672589732,893,893,893,893,0
|
|
20240318,151100,672589732,893,896,896,893,10000
|
|
20240318,151000,663654306,897,897,897,897,48
|
|
20240318,150900,663611250,898,898,898,898,77
|
|
20240318,150800,663542104,898,898,898,898,101
|
|
20240318,150700,663451406,894,894,894,894,0
|
|
20240318,150600,663451406,894,894,898,894,38
|
|
20240318,150500,663417358,893,898,899,893,7007
|
|
20240318,150400,657152616,898,899,899,898,120
|
|
20240318,150300,657044752,901,901,901,901,505
|
|
20240318,150200,656589747,901,900,901,900,1539
|
|
20240318,150100,655204097,900,900,900,898,62
|
|
20240318,150000,655148301,898,898,898,898,71
|
|
20240318,145900,655084543,900,900,900,900,0
|
|
20240318,145800,655084543,900,900,901,900,540
|
|
20240318,145700,654598542,900,900,900,900,0
|
|
20240318,145600,654598542,900,900,900,900,600
|
|
20240318,145500,654058542,900,900,900,900,510
|
|
20240318,145400,653599542,900,900,900,900,0
|
|
20240318,145300,653599542,900,900,900,900,141
|
|
20240318,145200,653472642,900,900,900,900,1603
|
|
20240318,145100,652029942,900,899,900,890,30468
|
|
20240318,145000,624781228,900,900,900,900,1
|
|
20240318,144900,624780328,899,899,899,899,494
|
|
20240318,144800,624336222,900,899,900,899,9
|
|
20240318,144700,624328125,899,899,899,899,81
|
|
20240318,144600,624255306,899,899,899,899,100
|
|
20240318,144500,624165406,900,894,900,894,10898
|
|
20240318,144400,614397178,894,894,894,894,1
|
|
20240318,144300,614396284,890,891,891,890,1343
|
|
20240318,144200,613200313,895,895,895,895,11
|
|
20240318,144100,613190468,890,891,891,890,10067
|
|
20240318,144000,604230826,895,893,896,890,10333
|
|
20240318,143900,595023745,890,897,897,890,25000
|
|
20240318,143800,572697196,898,898,898,898,1503
|
|
20240318,143700,571347502,898,899,899,898,6339
|
|
20240318,143600,565653523,900,900,900,900,0
|
|
20240318,143500,565653523,900,900,900,900,0
|
|
20240318,143400,565653523,900,900,900,900,496
|
|
20240318,143300,565207123,900,900,900,899,16823
|
|
20240318,143200,550070628,899,899,899,899,500
|
|
20240318,143100,549621128,899,900,900,899,1804
|
|
20240318,143000,547999192,900,900,900,900,100
|
|
20240318,142900,547909192,900,900,900,900,668
|
|
20240318,142800,547307992,900,900,900,900,194
|
|
20240318,142700,547133392,900,900,900,900,1
|
|
20240318,142600,547132492,900,900,900,900,20
|
|
20240318,142500,547114492,900,900,900,900,1
|
|
20240318,142400,547113592,900,900,900,900,20
|
|
20240318,142300,547095592,900,900,900,900,113
|
|
20240318,142200,546993892,900,900,900,900,0
|
|
20240318,142100,546993892,900,900,900,900,6
|
|
20240318,142000,546988492,900,898,900,898,125
|
|
20240318,141900,546876235,898,903,904,898,2098
|
|
20240318,141800,544986026,904,904,905,904,1159
|
|
20240318,141700,543938219,903,904,904,903,2
|
|
20240318,141600,543936412,905,905,905,905,0
|
|
20240318,141500,543936412,905,905,905,903,295
|
|
20240318,141400,543669671,904,903,904,903,2141
|
|
20240318,141300,541736347,903,903,903,903,0
|
|
20240318,141200,541736347,903,903,903,903,0
|
|
20240318,141100,541736347,903,903,903,903,1
|
|
20240318,141000,541735444,902,902,902,902,3
|
|
20240318,140900,541732738,902,902,902,902,7
|
|
20240318,140800,541726424,903,903,903,903,0
|
|
20240318,140700,541726424,903,903,903,903,3199
|
|
20240318,140600,538837727,902,902,902,902,3970
|
|
20240318,140500,535256787,901,899,901,899,4061
|
|
20240318,140400,531598888,899,899,899,899,1
|
|
20240318,140300,531597989,898,898,898,898,113
|
|
20240318,140200,531496515,898,899,899,898,29
|
|
20240318,140100,531470445,900,900,900,900,3
|
|
20240318,140000,531467745,900,900,900,900,1
|
|
20240318,135900,531466845,898,898,898,898,0
|
|
20240318,135800,531466845,898,898,898,898,13
|
|
20240318,135700,531455171,897,897,897,897,0
|
|
20240318,135600,531455171,897,897,897,897,0
|
|
20240318,135500,531455171,897,897,897,897,4324
|
|
20240318,135400,527576543,898,898,899,898,1215
|
|
20240318,135300,526485471,899,899,899,899,128
|
|
20240318,135200,526370399,899,897,899,897,241
|
|
20240318,135100,526154220,900,900,900,900,0
|
|
20240318,135000,526154220,900,900,900,900,0
|
|
20240318,134900,526154220,900,898,900,898,1378
|
|
20240318,134800,524916756,898,899,899,898,152
|
|
20240318,134700,524780140,900,900,900,900,0
|
|
20240318,134600,524780140,900,900,900,900,8
|
|
20240318,134500,524772940,900,900,900,900,2
|
|
20240318,134400,524771140,900,903,903,900,1612
|
|
20240318,134300,523320337,898,902,902,897,12004
|
|
20240318,134200,512537097,902,905,905,902,4
|
|
20240318,134100,512533486,906,906,906,906,4
|
|
20240318,134000,512529862,906,906,906,906,81
|
|
20240318,133900,512456476,906,906,906,906,1
|
|
20240318,133800,512455570,901,902,902,901,5
|
|
20240318,133700,512451064,900,900,900,900,0
|
|
20240318,133600,512451064,900,900,900,900,0
|
|
20240318,133500,512451064,900,900,900,900,1279
|
|
20240318,133400,511299964,900,901,901,900,623
|
|
20240318,133300,510739209,903,901,903,900,103
|
|
20240318,133200,510646305,902,903,903,902,4119
|
|
20240318,133100,506930908,903,903,903,903,0
|
|
20240318,133000,506930908,903,905,905,903,31
|
|
20240318,132900,506902875,907,907,907,907,0
|
|
20240318,132800,506902875,907,907,907,907,0
|
|
20240318,132700,506902875,907,907,907,907,0
|
|
20240318,132600,506902875,907,907,907,907,0
|
|
20240318,132500,506902875,907,907,907,907,1
|
|
20240318,132400,506901968,908,908,908,908,0
|
|
20240318,132300,506901968,908,905,908,900,3784
|
|
20240318,132200,503492787,908,908,908,908,0
|
|
20240318,132100,503492787,908,908,908,908,0
|
|
20240318,132000,503492787,908,908,908,908,1
|
|
20240318,131900,503491879,909,909,909,909,0
|
|
20240318,131800,503491879,909,907,909,907,48
|
|
20240318,131700,503448341,907,907,907,907,0
|
|
20240318,131600,503448341,907,907,907,907,1
|
|
20240318,131500,503447434,904,904,904,904,394
|
|
20240318,131400,503091258,904,904,904,904,0
|
|
20240318,131300,503091258,904,904,904,904,0
|
|
20240318,131200,503091258,904,904,904,904,5
|
|
20240318,131100,503086738,904,904,904,904,59
|
|
20240318,131000,503033402,904,904,904,904,10
|
|
20240318,130900,503024362,904,904,904,904,0
|
|
20240318,130800,503024362,904,904,904,904,11
|
|
20240318,130700,503014418,903,903,903,903,0
|
|
20240318,130600,503014418,903,903,904,903,80
|
|
20240318,130500,502942168,903,903,903,903,12
|
|
20240318,130400,502931332,904,904,904,904,27
|
|
20240318,130300,502906924,905,907,907,905,100
|
|
20240318,130200,502816324,907,907,907,907,2852
|
|
20240318,130100,500229560,907,907,907,907,1
|
|
20240318,130000,500228653,907,907,907,907,0
|
|
20240318,125900,500228653,907,907,907,907,1
|
|
20240318,125800,500227746,904,904,904,904,139
|
|
20240318,125700,500102090,904,903,904,903,4381
|
|
20240318,125600,496141670,904,904,904,904,203
|
|
20240318,125500,495958158,904,904,904,904,100
|
|
20240318,125400,495867758,904,904,904,904,742
|
|
20240318,125300,495196990,904,904,904,904,0
|
|
20240318,125200,495196990,904,903,904,902,364
|
|
20240318,125100,494868628,904,904,904,904,0
|
|
20240318,125000,494868628,904,904,904,904,0
|
|
20240318,124900,494868628,904,904,904,904,0
|
|
20240318,124800,494868628,904,904,904,904,1
|
|
20240318,124700,494867724,901,901,901,901,0
|
|
20240318,124600,494867724,901,901,901,901,717
|
|
20240318,124500,494221707,902,902,902,902,1
|
|
20240318,124400,494220805,903,904,904,903,479
|
|
20240318,124300,493788267,903,904,904,903,4164
|
|
20240318,124200,490028025,904,909,909,903,3936
|
|
20240318,124100,486465662,909,909,909,909,91
|
|
20240318,124000,486382943,909,909,909,909,88
|
|
20240318,123900,486302951,909,914,915,909,2416
|
|
20240318,123800,484100788,916,916,916,916,0
|
|
20240318,123700,484100788,916,915,916,915,200
|
|
20240318,123600,483917786,915,915,915,915,1502
|
|
20240318,123500,482543456,915,907,915,907,12857
|
|
20240318,123400,470834614,906,904,906,904,10220
|
|
20240318,123300,461595556,904,904,904,904,528
|
|
20240318,123200,461118244,904,904,904,904,2767
|
|
20240318,123100,458616876,904,902,904,902,3481
|
|
20240318,123000,455474032,902,902,902,902,1
|
|
20240318,122900,455473130,901,901,901,901,49
|
|
20240318,122800,455428981,901,901,901,901,1
|
|
20240318,122700,455428080,900,900,900,900,1041
|
|
20240318,122600,454491180,900,900,900,900,0
|
|
20240318,122500,454491180,900,900,900,900,0
|
|
20240318,122400,454491180,900,900,900,900,0
|
|
20240318,122300,454491180,900,900,900,900,1
|
|
20240318,122200,454490280,900,900,900,900,0
|
|
20240318,122100,454490280,900,900,900,900,4
|
|
20240318,122000,454486680,897,899,899,897,550
|
|
20240318,121900,453993261,900,900,900,900,1846
|
|
20240318,121800,452331861,900,900,900,900,1
|
|
20240318,121700,452330961,900,900,900,900,1
|
|
20240318,121600,452330061,897,897,897,897,12
|
|
20240318,121500,452319297,897,897,897,897,0
|
|
20240318,121400,452319297,897,900,900,897,3000
|
|
20240318,121300,449624609,901,901,901,901,0
|
|
20240318,121200,449624609,901,901,901,901,300
|
|
20240318,121100,449354309,900,900,900,900,50
|
|
20240318,121000,449309309,901,901,901,901,50
|
|
20240318,120900,449264259,901,901,901,901,0
|
|
20240318,120800,449264259,901,902,902,901,458
|
|
20240318,120700,448851600,902,902,902,902,1
|
|
20240318,120600,448850698,901,901,901,901,0
|
|
20240318,120500,448850698,901,901,901,901,0
|
|
20240318,120400,448850698,901,901,901,901,0
|
|
20240318,120300,448850698,901,901,901,901,0
|
|
20240318,120200,448850698,901,901,901,901,1781
|
|
20240318,120100,447246017,900,900,900,900,94
|
|
20240318,120000,447161417,900,896,900,896,2243
|
|
20240318,115900,445145561,896,896,896,896,0
|
|
20240318,115800,445145561,896,896,896,896,0
|
|
20240318,115700,445145561,896,891,896,890,4005
|
|
20240318,115600,441580866,890,899,899,890,633
|
|
20240318,115500,441015722,899,899,899,899,34
|
|
20240318,115400,440985156,894,894,894,894,1500
|
|
20240318,115300,439644156,894,895,895,894,104
|
|
20240318,115200,439551178,894,895,895,884,36079
|
|
20240318,115100,407435177,895,899,899,895,32055
|
|
20240318,115000,378713669,899,899,899,899,3
|
|
20240318,114900,378710972,896,896,896,896,2
|
|
20240318,114800,378709180,896,901,901,896,4661
|
|
20240318,114700,374521625,901,904,904,901,504
|
|
20240318,114600,374066015,904,904,904,904,1147
|
|
20240318,114500,373029127,904,904,904,904,900
|
|
20240318,114400,372215527,904,902,904,901,502
|
|
20240318,114300,371762949,901,901,901,901,600
|
|
20240318,114200,371222349,900,900,900,900,0
|
|
20240318,114100,371222349,900,900,900,900,0
|
|
20240318,114000,371222349,900,900,900,900,275
|
|
20240318,113900,370974849,900,900,900,900,128
|
|
20240318,113800,370859649,900,900,900,900,18
|
|
20240318,113700,370843449,900,902,902,900,786
|
|
20240318,113600,370136027,900,900,900,900,0
|
|
20240318,113500,370136027,900,899,900,899,279
|
|
20240318,113400,369885125,900,901,901,900,219
|
|
20240318,113300,369687999,904,904,904,904,0
|
|
20240318,113200,369687999,904,904,904,904,0
|
|
20240318,113100,369687999,904,904,904,904,45
|
|
20240318,113000,369647319,904,904,905,904,350
|
|
20240318,112900,369330870,905,905,905,905,0
|
|
20240318,112800,369330870,905,905,905,905,11
|
|
20240318,112700,369320915,905,905,905,905,0
|
|
20240318,112600,369320915,905,901,905,900,766
|
|
20240318,112500,368631310,901,902,902,901,754
|
|
20240318,112400,367951636,906,906,906,906,1
|
|
20240318,112300,367950730,902,904,904,902,4
|
|
20240318,112200,367947119,905,906,906,905,11
|
|
20240318,112100,367937157,906,906,906,906,10
|
|
20240318,112000,367928097,907,907,907,907,0
|
|
20240318,111900,367928097,907,907,907,907,57
|
|
20240318,111800,367876398,901,901,901,901,0
|
|
20240318,111700,367876398,901,901,901,901,1500
|
|
20240318,111600,366524898,901,901,901,901,1200
|
|
20240318,111500,365443698,907,907,907,907,0
|
|
20240318,111400,365443698,907,907,907,907,1
|
|
20240318,111300,365442791,901,901,901,901,0
|
|
20240318,111200,365442791,901,901,901,901,761
|
|
20240318,111100,364757130,901,901,901,901,1531
|
|
20240318,111000,363377699,901,901,901,901,0
|
|
20240318,110900,363377699,901,901,901,901,0
|
|
20240318,110800,363377699,901,905,905,901,2470
|
|
20240318,110700,361148148,908,905,908,905,17
|
|
20240318,110600,361132754,908,908,908,908,0
|
|
20240318,110500,361132754,908,908,908,908,0
|
|
20240318,110400,361132754,908,908,908,908,0
|
|
20240318,110300,361132754,908,908,908,908,0
|
|
20240318,110200,361132754,908,908,908,908,310
|
|
20240318,110100,360851274,908,908,908,908,44
|
|
20240318,110000,360811322,908,908,908,908,1
|
|
20240318,105900,360810414,908,908,908,908,302
|
|
20240318,105800,360536198,908,908,908,908,50
|
|
20240318,105700,360490798,908,908,908,908,2
|
|
20240318,105600,360488982,908,908,908,903,2116
|
|
20240318,105500,358575829,908,908,908,908,14
|
|
20240318,105400,358563117,908,908,908,908,8
|
|
20240318,105300,358555853,908,908,908,908,296
|
|
20240318,105200,358287085,908,907,908,907,12
|
|
20240318,105100,358276200,908,908,908,905,311
|
|
20240318,105000,357994712,908,905,908,905,587
|
|
20240318,104900,357463468,905,905,905,905,616
|
|
20240318,104800,356905988,908,906,908,905,1001
|
|
20240318,104700,356000030,908,908,908,908,0
|
|
20240318,104600,356000030,908,908,908,908,1
|
|
20240318,104500,355999122,908,908,908,908,0
|
|
20240318,104400,355999122,908,908,908,908,2000
|
|
20240318,104300,354183122,912,908,912,908,538
|
|
20240318,104200,353694614,912,912,912,912,0
|
|
20240318,104100,353694614,912,906,912,906,207
|
|
20240318,104000,353506980,906,906,906,906,0
|
|
20240318,103900,353506980,906,906,906,906,0
|
|
20240318,103800,353506980,906,906,906,906,0
|
|
20240318,103700,353506980,906,904,908,901,5477
|
|
20240318,103600,348565805,904,906,906,904,3629
|
|
20240318,103500,345284912,908,906,908,906,210
|
|
20240318,103400,345094632,908,908,908,908,55
|
|
20240318,103300,345044692,908,908,908,908,60
|
|
20240318,103200,344990212,908,907,908,907,957
|
|
20240318,103100,344122179,907,908,908,907,83
|
|
20240318,103000,344046892,908,912,912,908,3360
|
|
20240318,102900,340993579,912,912,912,912,11
|
|
20240318,102800,340983547,914,914,914,912,13
|
|
20240318,102700,340971667,911,911,911,911,1
|
|
20240318,102600,340970756,914,914,914,914,1
|
|
20240318,102500,340969842,915,915,915,915,0
|
|
20240318,102400,340969842,915,914,915,914,88
|
|
20240318,102300,340889332,915,910,915,909,4839
|
|
20240318,102200,336489619,918,920,923,918,12044
|
|
20240318,102100,325397541,920,910,920,910,8389
|
|
20240318,102000,317709059,911,913,913,901,2569
|
|
20240318,101900,315390627,904,904,914,904,6809
|
|
20240318,101800,309203508,904,900,904,898,38580
|
|
20240318,101700,274474788,900,898,900,897,5630
|
|
20240318,101600,269418985,898,897,898,897,21
|
|
20240318,101500,269400147,898,898,898,897,2998
|
|
20240318,101400,266710852,898,895,898,895,26581
|
|
20240318,101300,242913976,894,894,894,894,383
|
|
20240318,101200,242571574,895,895,895,895,1519
|
|
20240318,101100,241212069,895,895,895,895,6
|
|
20240318,101000,241206699,895,894,895,894,2001
|
|
20240318,100900,239417804,895,895,896,895,862
|
|
20240318,100800,238646300,896,895,896,895,3055
|
|
20240318,100700,235912050,896,896,896,894,42
|
|
20240318,100600,235874461,896,896,896,896,76
|
|
20240318,100500,235806365,895,895,895,895,346
|
|
20240318,100400,235496695,895,894,895,894,604
|
|
20240318,100300,234956515,894,894,894,894,2000
|
|
20240318,100200,233168515,893,894,894,893,2582
|
|
20240318,100100,230860789,894,895,895,893,1888
|
|
20240318,100000,229173487,895,893,895,892,3004
|
|
20240318,095900,226491441,894,896,896,894,4286
|
|
20240318,095800,222653504,895,896,897,895,3760
|
|
20240318,095700,219284541,896,896,896,896,0
|
|
20240318,095600,219284541,896,895,896,895,1298
|
|
20240318,095500,218122304,895,895,895,895,0
|
|
20240318,095400,218122304,895,893,895,893,3490
|
|
20240318,095300,215001448,893,892,893,892,2468
|
|
20240318,095200,212799935,893,893,894,893,3409
|
|
20240318,095100,209755695,893,893,893,893,2
|
|
20240318,095000,209753909,894,892,894,892,802
|
|
20240318,094900,209038322,888,888,888,888,1299
|
|
20240318,094800,207884810,888,892,892,888,24136
|
|
20240318,094700,186426787,892,893,894,892,4212
|
|
20240318,094600,182668726,893,894,894,893,360
|
|
20240318,094500,182347046,896,896,896,896,21
|
|
20240318,094400,182328230,896,896,896,896,1
|
|
20240318,094300,182327334,892,892,892,890,16074
|
|
20240318,094200,168005404,893,897,897,893,2821
|
|
20240318,094100,165483873,897,897,897,897,2
|
|
20240318,094000,165482079,897,897,897,897,0
|
|
20240318,093900,165482079,897,897,897,897,15
|
|
20240318,093800,165468624,897,897,897,897,103
|
|
20240318,093700,165376233,898,893,898,892,3425
|
|
20240318,093600,162320093,893,893,893,893,3100
|
|
20240318,093500,159551793,893,895,895,893,4708
|
|
20240318,093400,155344865,894,895,895,894,480
|
|
20240318,093300,154915495,899,899,899,899,1
|
|
20240318,093200,154914596,894,899,899,894,8309
|
|
20240318,093100,147471230,899,899,899,898,853
|
|
20240318,093000,146705201,898,899,899,898,303
|
|
20240318,092900,146433104,899,899,899,899,2
|
|
20240318,092800,146431306,899,898,899,897,834
|
|
20240318,092700,145682281,898,899,899,898,887
|
|
20240318,092600,144885642,899,899,899,899,1119
|
|
20240318,092500,143879661,898,897,898,897,1500
|
|
20240318,092400,142533564,898,899,899,898,1016
|
|
20240318,092300,141620583,899,899,899,899,3
|
|
20240318,092200,141617886,899,898,899,898,693
|
|
20240318,092100,140995529,898,898,898,892,11770
|
|
20240318,092000,130461242,898,899,899,898,2565
|
|
20240318,091900,128156860,898,899,899,896,4047
|
|
20240318,091800,124527185,899,900,900,899,2669
|
|
20240318,091700,122127254,899,900,900,899,2269
|
|
20240318,091600,120086911,900,899,900,897,7206
|
|
20240318,091500,113620540,899,907,910,899,70759
|
|
20240318,091400,49875406,907,910,910,907,1627
|
|
20240318,091300,48399241,910,911,911,910,272
|
|
20240318,091200,48151718,914,910,914,910,995
|
|
20240318,091100,47246264,909,909,909,909,283
|
|
20240318,091000,46989017,909,909,909,909,1
|
|
20240318,090900,46988108,908,915,915,908,2570
|
|
20240318,090800,44648482,911,909,911,909,365
|
|
20240318,090700,44315969,909,910,912,907,11813
|
|
20240318,090600,33594351,913,909,915,908,8003
|
|
20240318,090500,26324398,915,915,915,910,8987
|
|
20240318,090400,18136096,920,913,920,913,54
|
|
20240318,090300,18086479,913,911,921,910,4338
|
|
20240318,090200,14128133,910,916,920,903,4123
|
|
20240318,090100,10372907,911,920,920,911,4508
|
|
20240318,090000,6247787,923,923,923,923,5419
|