629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192600,205623094,910,910,910,910,739
|
|
20240313,192500,205623094,910,910,910,910,0
|
|
20240313,192400,205623094,910,910,910,910,0
|
|
20240313,192300,205623094,910,910,910,910,0
|
|
20240313,192200,205623094,910,910,910,910,0
|
|
20240313,192100,205623094,910,910,910,910,0
|
|
20240313,192000,205623094,910,910,910,910,0
|
|
20240313,191900,205623094,910,910,910,910,0
|
|
20240313,191800,205623094,910,910,910,910,0
|
|
20240313,191700,205623094,910,910,910,910,0
|
|
20240313,191600,205623094,910,910,910,910,0
|
|
20240313,191500,205623094,910,910,910,910,0
|
|
20240313,191400,205623094,910,910,910,910,0
|
|
20240313,191300,205623094,910,910,910,910,0
|
|
20240313,191200,205623094,910,910,910,910,0
|
|
20240313,191100,205623094,910,910,910,910,0
|
|
20240313,191000,205623094,910,910,910,910,0
|
|
20240313,190900,205623094,910,910,910,910,0
|
|
20240313,190800,205623094,910,910,910,910,0
|
|
20240313,190700,205623094,910,910,910,910,0
|
|
20240313,190600,205623094,910,910,910,910,0
|
|
20240313,190500,205623094,910,910,910,910,0
|
|
20240313,190400,205623094,910,910,910,910,0
|
|
20240313,190300,205623094,910,910,910,910,0
|
|
20240313,190200,205623094,910,910,910,910,0
|
|
20240313,190100,205623094,910,910,910,910,0
|
|
20240313,190000,205623094,910,910,910,910,0
|
|
20240313,185900,205623094,910,910,910,910,0
|
|
20240313,185800,205623094,910,910,910,910,0
|
|
20240313,185700,205623094,910,910,910,910,0
|
|
20240313,185600,205623094,910,910,910,910,739
|
|
20240313,185500,205623094,910,910,910,910,0
|
|
20240313,185400,205623094,910,910,910,910,0
|
|
20240313,185300,205623094,910,910,910,910,0
|
|
20240313,185200,205623094,910,910,910,910,0
|
|
20240313,185100,205623094,910,910,910,910,0
|
|
20240313,185000,205623094,910,910,910,910,0
|
|
20240313,184900,205623094,910,910,910,910,0
|
|
20240313,184800,205623094,910,910,910,910,0
|
|
20240313,184700,205623094,910,910,910,910,0
|
|
20240313,184600,205623094,910,910,910,910,0
|
|
20240313,184500,205623094,910,910,910,910,0
|
|
20240313,184400,205623094,910,910,910,910,0
|
|
20240313,184300,205623094,910,910,910,910,0
|
|
20240313,184200,205623094,910,910,910,910,0
|
|
20240313,184100,205623094,910,910,910,910,0
|
|
20240313,184000,205623094,910,910,910,910,0
|
|
20240313,183900,205623094,910,910,910,910,0
|
|
20240313,183800,205623094,910,910,910,910,0
|
|
20240313,183700,205623094,910,910,910,910,0
|
|
20240313,183600,205623094,910,910,910,910,0
|
|
20240313,183500,205623094,910,910,910,910,0
|
|
20240313,183400,205623094,910,910,910,910,0
|
|
20240313,183300,205623094,910,910,910,910,0
|
|
20240313,183200,205623094,910,910,910,910,0
|
|
20240313,183100,205623094,910,910,910,910,0
|
|
20240313,183000,205623094,910,910,910,910,0
|
|
20240313,182900,205623094,910,910,910,910,0
|
|
20240313,182800,205623094,910,910,910,910,0
|
|
20240313,182700,205623094,910,910,910,910,0
|
|
20240313,182600,205623094,910,910,910,910,739
|
|
20240313,182500,205623094,910,910,910,910,0
|
|
20240313,182400,205623094,910,910,910,910,0
|
|
20240313,182300,205623094,910,910,910,910,0
|
|
20240313,182200,205623094,910,910,910,910,0
|
|
20240313,182100,205623094,910,910,910,910,0
|
|
20240313,182000,205623094,910,910,910,910,0
|
|
20240313,181900,205623094,910,910,910,910,0
|
|
20240313,181800,205623094,910,910,910,910,0
|
|
20240313,181700,205623094,910,910,910,910,0
|
|
20240313,181600,205623094,910,910,910,910,0
|
|
20240313,181500,205623094,910,910,910,910,0
|
|
20240313,181400,205623094,910,910,910,910,0
|
|
20240313,181300,205623094,910,910,910,910,0
|
|
20240313,181200,205623094,910,910,910,910,0
|
|
20240313,181100,205623094,910,910,910,910,0
|
|
20240313,181000,205623094,910,910,910,910,0
|
|
20240313,180900,205623094,910,910,910,910,0
|
|
20240313,180800,205623094,910,910,910,910,0
|
|
20240313,180700,205623094,910,910,910,910,0
|
|
20240313,180600,205623094,910,910,910,910,0
|
|
20240313,180500,205623094,910,910,910,910,0
|
|
20240313,180400,205623094,910,910,910,910,0
|
|
20240313,180300,205623094,910,910,910,910,0
|
|
20240313,180200,205623094,910,910,910,910,0
|
|
20240313,180100,205623094,910,910,910,910,0
|
|
20240313,180000,205623094,910,910,910,910,0
|
|
20240313,175900,205623094,910,910,910,910,0
|
|
20240313,175800,205623094,910,910,910,910,0
|
|
20240313,175700,205623094,910,910,910,910,0
|
|
20240313,175600,205623094,910,910,910,910,739
|
|
20240313,175500,205623094,910,910,910,910,0
|
|
20240313,175400,205623094,910,910,910,910,0
|
|
20240313,175300,205623094,910,910,910,910,0
|
|
20240313,175200,205623094,910,910,910,910,0
|
|
20240313,175100,205623094,910,910,910,910,0
|
|
20240313,175000,205623094,910,910,910,910,0
|
|
20240313,174900,205623094,910,910,910,910,0
|
|
20240313,174800,205623094,910,910,910,910,0
|
|
20240313,174700,205623094,910,910,910,910,0
|
|
20240313,174600,205623094,910,910,910,910,0
|
|
20240313,174500,205623094,910,910,910,910,0
|
|
20240313,174400,205623094,910,910,910,910,0
|
|
20240313,174300,205623094,910,910,910,910,0
|
|
20240313,174200,205623094,910,910,910,910,0
|
|
20240313,174100,205623094,910,910,910,910,0
|
|
20240313,174000,205623094,910,910,910,910,0
|
|
20240313,173900,205623094,910,910,910,910,0
|
|
20240313,173800,205623094,910,910,910,910,0
|
|
20240313,173700,205623094,910,910,910,910,0
|
|
20240313,173600,205623094,910,910,910,910,0
|
|
20240313,173500,205623094,910,910,910,910,0
|
|
20240313,173400,205623094,910,910,910,910,0
|
|
20240313,173300,205623094,910,910,910,910,0
|
|
20240313,173200,205623094,910,910,910,910,0
|
|
20240313,173100,205623094,910,910,910,910,0
|
|
20240313,173000,205623094,910,910,910,910,0
|
|
20240313,172900,205623094,910,910,910,910,0
|
|
20240313,172800,205623094,910,910,910,910,0
|
|
20240313,172700,205623094,910,910,910,910,0
|
|
20240313,172600,205623094,910,910,910,910,739
|
|
20240313,172500,205623094,910,910,910,910,0
|
|
20240313,172400,205623094,910,910,910,910,0
|
|
20240313,172300,205623094,910,910,910,910,0
|
|
20240313,172200,205623094,910,910,910,910,0
|
|
20240313,172100,205623094,910,910,910,910,0
|
|
20240313,172000,205623094,910,910,910,910,0
|
|
20240313,171900,205623094,910,910,910,910,0
|
|
20240313,171800,205623094,910,910,910,910,0
|
|
20240313,171700,205623094,910,910,910,910,0
|
|
20240313,171600,205623094,910,910,910,910,0
|
|
20240313,171500,205623094,910,910,910,910,0
|
|
20240313,171400,205623094,910,910,910,910,0
|
|
20240313,171300,205623094,910,910,910,910,0
|
|
20240313,171200,205623094,910,910,910,910,0
|
|
20240313,171100,205623094,910,910,910,910,0
|
|
20240313,171000,205623094,910,910,910,910,0
|
|
20240313,170900,205623094,910,910,910,910,0
|
|
20240313,170800,205623094,910,910,910,910,0
|
|
20240313,170700,205623094,910,910,910,910,0
|
|
20240313,170600,205623094,910,910,910,910,0
|
|
20240313,170500,205623094,910,910,910,910,0
|
|
20240313,170400,205623094,910,910,910,910,0
|
|
20240313,170300,205623094,910,910,910,910,0
|
|
20240313,170200,205623094,910,910,910,910,0
|
|
20240313,170100,205623094,910,910,910,910,0
|
|
20240313,170000,205623094,910,910,910,910,0
|
|
20240313,165900,205623094,910,910,910,910,0
|
|
20240313,165800,205623094,910,910,910,910,0
|
|
20240313,165700,205623094,910,910,910,910,0
|
|
20240313,165600,205623094,910,910,910,910,739
|
|
20240313,165500,205623094,910,910,910,910,0
|
|
20240313,165400,205623094,910,910,910,910,0
|
|
20240313,165300,205623094,910,910,910,910,0
|
|
20240313,165200,205623094,910,910,910,910,0
|
|
20240313,165100,205623094,910,910,910,910,0
|
|
20240313,165000,205623094,910,910,910,910,0
|
|
20240313,164900,205623094,910,910,910,910,0
|
|
20240313,164800,205623094,910,910,910,910,0
|
|
20240313,164700,205623094,910,910,910,910,0
|
|
20240313,164600,205623094,910,910,910,910,0
|
|
20240313,164500,205623094,910,910,910,910,0
|
|
20240313,164400,205623094,910,910,910,910,0
|
|
20240313,164300,205623094,910,910,910,910,0
|
|
20240313,164200,205623094,910,910,910,910,0
|
|
20240313,164100,205623094,910,910,910,910,0
|
|
20240313,164000,205623094,910,910,910,910,0
|
|
20240313,163900,205623094,910,910,910,910,0
|
|
20240313,163800,205623094,910,910,910,910,0
|
|
20240313,163700,205623094,910,910,910,910,0
|
|
20240313,163600,205623094,910,910,910,910,0
|
|
20240313,163500,205623094,910,910,910,910,0
|
|
20240313,163400,205623094,910,910,910,910,0
|
|
20240313,163300,205623094,910,910,910,910,0
|
|
20240313,163200,205623094,910,910,910,910,0
|
|
20240313,163100,205623094,910,910,910,910,0
|
|
20240313,163000,205623094,910,910,910,910,0
|
|
20240313,162900,205623094,910,910,910,910,0
|
|
20240313,162800,205623094,910,910,910,910,0
|
|
20240313,162700,205623094,910,910,910,910,0
|
|
20240313,162600,205623094,910,910,910,910,739
|
|
20240313,162500,205623094,910,910,910,910,0
|
|
20240313,162400,205623094,910,910,910,910,0
|
|
20240313,162300,205623094,910,910,910,910,0
|
|
20240313,162200,205623094,910,910,910,910,0
|
|
20240313,162100,205623094,910,910,910,910,0
|
|
20240313,162000,205623094,910,910,910,910,0
|
|
20240313,161900,205623094,910,910,910,910,0
|
|
20240313,161800,205623094,910,910,910,910,0
|
|
20240313,161700,205623094,910,910,910,910,0
|
|
20240313,161600,205623094,910,910,910,910,0
|
|
20240313,161500,205623094,910,910,910,910,0
|
|
20240313,161400,205623094,910,910,910,910,0
|
|
20240313,161300,205623094,910,910,910,910,0
|
|
20240313,161200,205623094,910,910,910,910,0
|
|
20240313,161100,205623094,910,910,910,910,0
|
|
20240313,161000,205623094,910,910,910,910,0
|
|
20240313,160900,205623094,910,910,910,910,0
|
|
20240313,160800,205623094,910,910,910,910,0
|
|
20240313,160700,205623094,910,910,910,910,0
|
|
20240313,160600,205623094,910,910,910,910,0
|
|
20240313,160500,205623094,910,910,910,910,0
|
|
20240313,160400,205623094,910,910,910,910,0
|
|
20240313,160300,205623094,910,910,910,910,0
|
|
20240313,160200,205623094,910,910,910,910,0
|
|
20240313,160100,205623094,910,910,910,910,0
|
|
20240313,160000,205623094,910,910,910,910,0
|
|
20240313,155900,205623094,910,910,910,910,0
|
|
20240313,155800,205623094,910,910,910,910,0
|
|
20240313,155700,205623094,910,910,910,910,0
|
|
20240313,155600,205623094,910,910,910,910,739
|
|
20240313,155500,205623094,910,910,910,910,0
|
|
20240313,155400,205623094,910,910,910,910,0
|
|
20240313,155300,205623094,910,910,910,910,0
|
|
20240313,155200,205623094,910,910,910,910,0
|
|
20240313,155100,205623094,910,910,910,910,0
|
|
20240313,155000,205623094,910,910,910,910,0
|
|
20240313,154900,205623094,910,910,910,910,0
|
|
20240313,154800,205623094,910,910,910,910,0
|
|
20240313,154700,205623094,910,910,910,910,0
|
|
20240313,154600,205623094,910,910,910,910,0
|
|
20240313,154500,205623094,910,910,910,910,0
|
|
20240313,154400,205623094,910,910,910,910,0
|
|
20240313,154300,205623094,910,910,910,910,0
|
|
20240313,154200,205623094,910,910,910,910,0
|
|
20240313,154100,205623094,910,910,910,910,0
|
|
20240313,154000,205623094,910,910,910,910,0
|
|
20240313,153900,205623094,910,910,910,910,0
|
|
20240313,153800,205623094,910,910,910,910,0
|
|
20240313,153700,205623094,910,910,910,910,0
|
|
20240313,153600,205623094,910,910,910,910,0
|
|
20240313,153500,205623094,910,910,910,910,0
|
|
20240313,153400,205623094,910,910,910,910,0
|
|
20240313,153300,205623094,910,910,910,910,0
|
|
20240313,153200,205623094,910,910,910,910,0
|
|
20240313,153100,205623094,910,910,910,910,0
|
|
20240313,153000,205623094,910,910,910,910,739
|
|
20240313,152900,204950604,907,907,907,907,0
|
|
20240313,152800,204950604,907,907,907,907,0
|
|
20240313,152700,204950604,907,907,907,907,0
|
|
20240313,152600,204950604,907,907,907,907,0
|
|
20240313,152500,204950604,907,907,907,907,0
|
|
20240313,152400,204950604,907,907,907,907,0
|
|
20240313,152300,204950604,907,907,907,907,0
|
|
20240313,152200,204950604,907,907,907,907,0
|
|
20240313,152100,204950604,907,907,907,907,0
|
|
20240313,152000,204950604,907,907,907,907,0
|
|
20240313,151900,204950604,907,907,907,907,0
|
|
20240313,151800,204950604,907,907,907,907,0
|
|
20240313,151700,204950604,907,898,907,898,448
|
|
20240313,151600,204548291,898,899,899,898,1209
|
|
20240313,151500,203462572,898,905,905,898,2514
|
|
20240313,151400,201200485,905,905,905,905,46
|
|
20240313,151300,201158855,905,903,905,903,345
|
|
20240313,151200,200846703,905,905,905,905,100
|
|
20240313,151100,200756203,905,899,905,899,414
|
|
20240313,151000,200381545,889,900,900,889,50
|
|
20240313,150900,200336831,907,896,907,896,205
|
|
20240313,150800,200153116,897,897,897,897,1
|
|
20240313,150700,200152219,896,896,896,896,214
|
|
20240313,150600,199960475,896,901,901,889,6883
|
|
20240313,150500,193833498,903,903,903,903,0
|
|
20240313,150400,193833498,903,903,903,903,0
|
|
20240313,150300,193833498,903,908,908,903,114
|
|
20240313,150200,193730541,909,905,909,905,11
|
|
20240313,150100,193720548,903,903,903,903,89
|
|
20240313,150000,193640181,903,895,903,894,3109
|
|
20240313,145900,190838189,895,901,901,895,2
|
|
20240313,145800,190836393,901,901,901,901,20
|
|
20240313,145700,190818373,896,900,902,895,349
|
|
20240313,145600,190503973,894,894,894,894,5
|
|
20240313,145500,190499503,893,894,894,893,1578
|
|
20240313,145400,189090314,893,893,893,893,0
|
|
20240313,145300,189090314,893,893,893,893,0
|
|
20240313,145200,189090314,893,895,895,893,384
|
|
20240313,145100,188747328,899,899,899,899,224
|
|
20240313,145000,188545952,899,899,899,899,30
|
|
20240313,144900,188518982,899,902,902,899,202
|
|
20240313,144800,188337379,902,901,902,901,14
|
|
20240313,144700,188324755,901,901,901,901,394
|
|
20240313,144600,187969761,903,903,903,903,8
|
|
20240313,144500,187962537,902,902,902,902,28
|
|
20240313,144400,187937281,902,901,902,901,18
|
|
20240313,144300,187921055,901,901,901,901,0
|
|
20240313,144200,187921055,901,901,901,901,1000
|
|
20240313,144100,187020055,903,903,903,903,521
|
|
20240313,144000,186549592,902,902,902,902,65
|
|
20240313,143900,186490962,902,899,902,899,2996
|
|
20240313,143800,183791320,900,900,901,900,88
|
|
20240313,143700,183712083,899,894,899,894,852
|
|
20240313,143600,182946180,899,891,899,891,10644
|
|
20240313,143500,173439805,887,887,887,887,0
|
|
20240313,143400,173439805,887,886,887,885,3674
|
|
20240313,143300,170187434,885,885,885,885,0
|
|
20240313,143200,170187434,885,886,886,885,100
|
|
20240313,143100,170098912,885,885,885,885,0
|
|
20240313,143000,170098912,885,883,894,883,2812
|
|
20240313,142900,167610600,880,893,893,880,9672
|
|
20240313,142800,159061800,893,894,894,893,3292
|
|
20240313,142700,156118791,893,901,901,893,520
|
|
20240313,142600,155650914,901,901,901,901,2
|
|
20240313,142500,155649112,902,902,902,902,0
|
|
20240313,142400,155649112,902,902,902,902,5
|
|
20240313,142300,155644602,901,901,901,901,0
|
|
20240313,142200,155644602,901,907,907,901,1701
|
|
20240313,142100,154109195,905,905,905,905,0
|
|
20240313,142000,154109195,905,905,905,905,0
|
|
20240313,141900,154109195,905,905,905,905,0
|
|
20240313,141800,154109195,905,905,905,905,0
|
|
20240313,141700,154109195,905,905,905,905,0
|
|
20240313,141600,154109195,905,903,905,903,575
|
|
20240313,141500,153588863,904,905,905,904,781
|
|
20240313,141400,152882134,906,906,906,906,0
|
|
20240313,141300,152882134,906,906,906,906,0
|
|
20240313,141200,152882134,906,906,906,906,0
|
|
20240313,141100,152882134,906,906,906,906,5
|
|
20240313,141000,152877604,905,906,906,905,128
|
|
20240313,140900,152761746,906,906,906,906,0
|
|
20240313,140800,152761746,906,906,906,906,0
|
|
20240313,140700,152761746,906,907,907,906,700
|
|
20240313,140600,152127192,908,910,910,908,88
|
|
20240313,140500,152047238,915,915,915,915,0
|
|
20240313,140400,152047238,915,915,915,915,0
|
|
20240313,140300,152047238,915,915,915,915,0
|
|
20240313,140200,152047238,915,915,915,915,0
|
|
20240313,140100,152047238,915,915,915,915,20
|
|
20240313,140000,152028938,915,915,915,915,1000
|
|
20240313,135900,151113938,916,916,916,916,2
|
|
20240313,135800,151112106,916,914,916,914,1177
|
|
20240313,135700,150034000,915,915,915,914,1294
|
|
20240313,135600,148849996,914,913,914,912,23
|
|
20240313,135500,148828979,908,908,908,908,0
|
|
20240313,135400,148828979,908,908,908,908,100
|
|
20240313,135300,148738179,906,907,908,906,10
|
|
20240313,135200,148729111,906,906,906,906,0
|
|
20240313,135100,148729111,906,906,906,906,0
|
|
20240313,135000,148729111,906,906,906,906,1
|
|
20240313,134900,148728205,907,907,907,907,0
|
|
20240313,134800,148728205,907,908,908,907,58
|
|
20240313,134700,148675552,908,908,908,908,0
|
|
20240313,134600,148675552,908,908,908,908,0
|
|
20240313,134500,148675552,908,908,908,908,0
|
|
20240313,134400,148675552,908,909,909,908,163
|
|
20240313,134300,148527545,909,909,909,909,21
|
|
20240313,134200,148508456,908,908,908,908,0
|
|
20240313,134100,148508456,908,908,908,908,0
|
|
20240313,134000,148508456,908,908,908,908,0
|
|
20240313,133900,148508456,908,908,908,908,0
|
|
20240313,133800,148508456,908,908,908,908,0
|
|
20240313,133700,148508456,908,908,908,908,0
|
|
20240313,133600,148508456,908,908,908,908,205
|
|
20240313,133500,148322316,908,908,908,908,0
|
|
20240313,133400,148322316,908,908,908,908,0
|
|
20240313,133300,148322316,908,908,908,908,0
|
|
20240313,133200,148322316,908,908,908,908,0
|
|
20240313,133100,148322316,908,908,908,908,0
|
|
20240313,133000,148322316,908,908,908,908,10
|
|
20240313,132900,148313236,908,908,908,908,0
|
|
20240313,132800,148313236,908,908,908,908,1
|
|
20240313,132700,148312328,913,913,913,913,0
|
|
20240313,132600,148312328,913,913,913,913,0
|
|
20240313,132500,148312328,913,913,913,913,0
|
|
20240313,132400,148312328,913,913,913,913,0
|
|
20240313,132300,148312328,913,913,913,913,0
|
|
20240313,132200,148312328,913,913,913,913,0
|
|
20240313,132100,148312328,913,913,913,913,0
|
|
20240313,132000,148312328,913,912,913,912,185
|
|
20240313,131900,148143445,912,912,912,912,0
|
|
20240313,131800,148143445,912,912,912,912,0
|
|
20240313,131700,148143445,912,912,912,912,0
|
|
20240313,131600,148143445,912,912,912,912,0
|
|
20240313,131500,148143445,912,912,912,912,2
|
|
20240313,131400,148141621,912,912,912,912,5
|
|
20240313,131300,148137061,913,913,913,913,0
|
|
20240313,131200,148137061,913,913,913,913,0
|
|
20240313,131100,148137061,913,913,913,913,0
|
|
20240313,131000,148137061,913,913,913,913,0
|
|
20240313,130900,148137061,913,913,913,907,36
|
|
20240313,130800,148104200,914,914,914,914,0
|
|
20240313,130700,148104200,914,914,914,914,0
|
|
20240313,130600,148104200,914,914,914,914,0
|
|
20240313,130500,148104200,914,914,914,914,0
|
|
20240313,130400,148104200,914,914,914,914,14
|
|
20240313,130300,148091404,914,914,914,914,0
|
|
20240313,130200,148091404,914,914,914,914,1
|
|
20240313,130100,148090490,913,910,913,910,100
|
|
20240313,130000,147999255,910,910,910,910,0
|
|
20240313,125900,147999255,910,909,910,909,3000
|
|
20240313,125800,145269276,905,905,905,905,78
|
|
20240313,125700,145198686,905,905,905,905,500
|
|
20240313,125600,144746186,904,904,904,904,0
|
|
20240313,125500,144746186,904,904,904,904,0
|
|
20240313,125400,144746186,904,904,904,904,0
|
|
20240313,125300,144746186,904,904,904,904,32
|
|
20240313,125200,144717258,905,906,906,905,1422
|
|
20240313,125100,143429818,905,905,905,905,0
|
|
20240313,125000,143429818,905,905,905,905,0
|
|
20240313,124900,143429818,905,905,905,905,0
|
|
20240313,124800,143429818,905,904,905,904,118
|
|
20240313,124700,143323106,905,905,905,905,1550
|
|
20240313,124600,141920356,905,905,905,905,582
|
|
20240313,124500,141393646,905,905,905,905,5
|
|
20240313,124400,141389121,905,903,905,903,108
|
|
20240313,124300,141291571,905,903,905,903,98
|
|
20240313,124200,141203074,905,904,915,902,620
|
|
20240313,124100,140637757,903,890,903,890,2005
|
|
20240313,124000,138827975,889,893,893,889,1789
|
|
20240313,123900,137233946,893,898,898,893,2024
|
|
20240313,123800,135425639,898,899,899,898,26
|
|
20240313,123700,135402280,900,903,903,900,2288
|
|
20240313,123600,133342973,905,905,905,905,41
|
|
20240313,123500,133305868,903,903,903,903,0
|
|
20240313,123400,133305868,903,903,903,903,0
|
|
20240313,123300,133305868,903,903,903,903,0
|
|
20240313,123200,133305868,903,905,905,903,105
|
|
20240313,123100,133210873,905,905,905,905,0
|
|
20240313,123000,133210873,905,914,915,905,521
|
|
20240313,122900,132734373,915,915,915,915,0
|
|
20240313,122800,132734373,915,915,915,915,0
|
|
20240313,122700,132734373,915,915,915,915,0
|
|
20240313,122600,132734373,915,915,915,915,0
|
|
20240313,122500,132734373,915,915,915,915,7
|
|
20240313,122400,132727968,916,915,916,915,3
|
|
20240313,122300,132725222,916,912,916,912,1005
|
|
20240313,122200,131806880,914,907,914,907,3276
|
|
20240313,122100,128835535,916,916,916,916,0
|
|
20240313,122000,128835535,916,916,916,916,0
|
|
20240313,121900,128835535,916,911,916,911,6
|
|
20240313,121800,128830047,909,907,909,907,2278
|
|
20240313,121700,126763897,907,907,907,907,1
|
|
20240313,121600,126762990,907,907,907,907,0
|
|
20240313,121500,126762990,907,907,907,907,291
|
|
20240313,121400,126499053,907,906,907,906,13
|
|
20240313,121300,126487274,906,905,906,905,578
|
|
20240313,121200,125963614,905,905,905,905,0
|
|
20240313,121100,125963614,905,905,905,905,8
|
|
20240313,121000,125956374,906,902,906,902,222
|
|
20240313,120900,125755510,899,899,899,899,0
|
|
20240313,120800,125755510,899,899,899,899,0
|
|
20240313,120700,125755510,899,899,899,899,0
|
|
20240313,120600,125755510,899,899,899,899,5
|
|
20240313,120500,125751015,902,902,902,902,59
|
|
20240313,120400,125697797,903,903,903,903,190
|
|
20240313,120300,125526227,906,905,906,900,1697
|
|
20240313,120200,123995751,905,898,905,895,5576
|
|
20240313,120100,119000516,898,904,904,898,2000
|
|
20240313,120000,117195875,904,909,909,904,23
|
|
20240313,115900,117175078,909,909,909,909,0
|
|
20240313,115800,117175078,909,909,909,909,0
|
|
20240313,115700,117175078,909,905,909,905,3
|
|
20240313,115600,117172357,896,896,896,896,0
|
|
20240313,115500,117172357,896,915,915,896,8906
|
|
20240313,115400,109177133,915,915,915,915,102
|
|
20240313,115300,109083803,915,915,915,915,0
|
|
20240313,115200,109083803,915,915,915,915,12
|
|
20240313,115100,109072823,915,912,915,912,14
|
|
20240313,115000,109060040,914,911,916,911,115
|
|
20240313,114900,108954829,909,905,909,905,1135
|
|
20240313,114800,107925229,904,904,904,904,38
|
|
20240313,114700,107890877,903,903,903,903,0
|
|
20240313,114600,107890877,903,902,903,902,6
|
|
20240313,114500,107885460,902,904,904,902,177
|
|
20240313,114400,107725804,905,905,905,905,0
|
|
20240313,114300,107725804,905,905,905,905,1
|
|
20240313,114200,107724899,897,898,898,897,100
|
|
20240313,114100,107635129,899,906,906,899,7000
|
|
20240313,114000,101338681,913,913,913,913,0
|
|
20240313,113900,101338681,913,909,913,909,3
|
|
20240313,113800,101335948,900,900,900,900,0
|
|
20240313,113700,101335948,900,911,911,900,370
|
|
20240313,113600,101000209,913,913,913,913,0
|
|
20240313,113500,101000209,913,913,913,913,2
|
|
20240313,113400,100998383,912,912,912,912,0
|
|
20240313,113300,100998383,912,912,912,912,0
|
|
20240313,113200,100998383,912,912,912,912,75
|
|
20240313,113100,100929983,913,913,913,913,141
|
|
20240313,113000,100801250,913,913,913,913,300
|
|
20240313,112900,100527350,913,913,913,913,209
|
|
20240313,112800,100336533,913,913,913,913,0
|
|
20240313,112700,100336533,913,913,913,913,0
|
|
20240313,112600,100336533,913,913,913,913,209
|
|
20240313,112500,100145716,913,913,913,913,9
|
|
20240313,112400,100137499,913,913,913,913,132
|
|
20240313,112300,100016983,913,913,913,913,0
|
|
20240313,112200,100016983,913,913,913,913,0
|
|
20240313,112100,100016983,913,913,913,913,0
|
|
20240313,112000,100016983,913,913,913,913,0
|
|
20240313,111900,100016983,913,913,913,913,0
|
|
20240313,111800,100016983,913,912,913,912,124
|
|
20240313,111700,99903894,912,910,912,910,32
|
|
20240313,111600,99874721,910,910,910,910,0
|
|
20240313,111500,99874721,910,910,910,910,2
|
|
20240313,111400,99872901,909,910,910,909,31
|
|
20240313,111300,99844702,910,910,910,910,100
|
|
20240313,111200,99753702,909,910,910,909,1523
|
|
20240313,111100,98367773,910,909,910,906,2378
|
|
20240313,111000,96206463,909,909,909,909,9
|
|
20240313,110900,96198282,907,905,907,898,245
|
|
20240313,110800,95977532,909,913,913,909,3104
|
|
20240313,110700,93150000,913,904,913,904,13949
|
|
20240313,110600,80503536,872,872,872,872,0
|
|
20240313,110500,80503536,872,872,872,872,0
|
|
20240313,110400,80503536,872,920,920,872,9736
|
|
20240313,110300,71758951,926,926,926,926,615
|
|
20240313,110200,71189461,926,921,928,920,5120
|
|
20240313,110100,66472599,928,922,928,922,8
|
|
20240313,110000,66465205,928,928,928,928,0
|
|
20240313,105900,66465205,928,928,928,928,0
|
|
20240313,105800,66465205,928,928,928,928,0
|
|
20240313,105700,66465205,928,928,928,928,1
|
|
20240313,105600,66464277,920,923,923,920,6
|
|
20240313,105500,66458753,929,929,929,929,0
|
|
20240313,105400,66458753,929,925,929,925,96
|
|
20240313,105300,66369949,932,929,932,925,72
|
|
20240313,105200,66303065,929,925,929,920,10060
|
|
20240313,105100,57031201,933,926,935,925,19
|
|
20240313,105000,57013561,926,925,926,925,1176
|
|
20240313,104900,55925585,933,932,933,924,2165
|
|
20240313,104800,53920697,931,924,931,924,691
|
|
20240313,104700,53280876,933,933,933,933,0
|
|
20240313,104600,53280876,933,933,933,933,1
|
|
20240313,104500,53279943,928,935,935,920,7703
|
|
20240313,104400,46172145,926,935,939,926,7858
|
|
20240313,104300,38892493,933,933,933,933,492
|
|
20240313,104200,38433457,933,933,933,933,0
|
|
20240313,104100,38433457,933,938,938,933,44
|
|
20240313,104000,38392331,939,939,939,939,0
|
|
20240313,103900,38392331,939,939,939,939,0
|
|
20240313,103800,38392331,939,939,939,939,0
|
|
20240313,103700,38392331,939,939,939,939,193
|
|
20240313,103600,38211104,939,939,940,939,45
|
|
20240313,103500,38168829,939,938,939,938,82
|
|
20240313,103400,38091849,939,939,939,939,0
|
|
20240313,103300,38091849,939,946,946,939,158
|
|
20240313,103200,37943266,948,938,948,938,350
|
|
20240313,103100,37614248,936,932,936,932,308
|
|
20240313,103000,37326531,923,941,942,921,12922
|
|
20240313,102900,25178984,942,942,942,942,0
|
|
20240313,102800,25178984,942,941,942,940,604
|
|
20240313,102700,24610160,941,941,941,941,160
|
|
20240313,102600,24459600,932,940,940,932,4586
|
|
20240313,102500,20183831,940,940,940,940,0
|
|
20240313,102400,20183831,940,944,944,940,800
|
|
20240313,102300,19431002,944,944,944,944,0
|
|
20240313,102200,19431002,944,944,944,944,0
|
|
20240313,102100,19431002,944,946,946,944,380
|
|
20240313,102000,19071962,946,946,946,946,10
|
|
20240313,101900,19062502,950,950,950,950,0
|
|
20240313,101800,19062502,950,950,950,950,0
|
|
20240313,101700,19062502,950,942,951,942,458
|
|
20240313,101600,18630761,942,943,943,942,2580
|
|
20240313,101500,16200368,945,948,948,941,1417
|
|
20240313,101400,14865519,950,950,950,950,10
|
|
20240313,101300,14856019,950,950,950,950,0
|
|
20240313,101200,14856019,950,950,950,950,251
|
|
20240313,101100,14617569,950,953,953,947,2802
|
|
20240313,101000,11960486,953,955,955,953,94
|
|
20240313,100900,11870842,955,954,955,954,8
|
|
20240313,100800,11863209,954,953,954,953,129
|
|
20240313,100700,11740164,953,954,954,953,58
|
|
20240313,100600,11684838,954,957,957,954,524
|
|
20240313,100500,11184660,957,957,957,957,500
|
|
20240313,100400,10706160,962,961,962,961,3
|
|
20240313,100300,10703276,961,961,961,961,0
|
|
20240313,100200,10703276,961,958,962,958,7
|
|
20240313,100100,10696563,957,958,958,957,51
|
|
20240313,100000,10647719,962,962,962,962,0
|
|
20240313,095900,10647719,962,962,962,962,0
|
|
20240313,095800,10647719,962,962,962,962,0
|
|
20240313,095700,10647719,962,962,962,962,0
|
|
20240313,095600,10647719,962,962,962,962,1
|
|
20240313,095500,10646757,962,963,964,962,205
|
|
20240313,095400,10449275,964,964,964,964,0
|
|
20240313,095300,10449275,964,964,964,964,0
|
|
20240313,095200,10449275,964,964,964,964,10
|
|
20240313,095100,10439635,966,966,966,966,0
|
|
20240313,095000,10439635,966,966,966,966,0
|
|
20240313,094900,10439635,966,966,966,966,0
|
|
20240313,094800,10439635,966,966,966,966,0
|
|
20240313,094700,10439635,966,966,966,966,0
|
|
20240313,094600,10439635,966,966,966,966,0
|
|
20240313,094500,10439635,966,966,966,966,0
|
|
20240313,094400,10439635,966,966,966,966,0
|
|
20240313,094300,10439635,966,966,966,966,0
|
|
20240313,094200,10439635,966,966,966,966,0
|
|
20240313,094100,10439635,966,966,966,966,0
|
|
20240313,094000,10439635,966,966,966,966,0
|
|
20240313,093900,10439635,966,966,966,966,0
|
|
20240313,093800,10439635,966,959,966,959,2
|
|
20240313,093700,10437710,958,958,958,958,67
|
|
20240313,093600,10373524,958,958,958,958,0
|
|
20240313,093500,10373524,958,958,958,958,2505
|
|
20240313,093400,7973734,957,966,966,957,6000
|
|
20240313,093300,2221656,970,970,970,970,100
|
|
20240313,093200,2124656,970,969,970,969,10
|
|
20240313,093100,2114964,970,970,970,970,0
|
|
20240313,093000,2114964,970,970,970,970,0
|
|
20240313,092900,2114964,970,970,970,970,0
|
|
20240313,092800,2114964,970,970,970,970,0
|
|
20240313,092700,2114964,970,970,970,970,0
|
|
20240313,092600,2114964,970,964,970,964,42
|
|
20240313,092500,2074278,961,961,961,961,0
|
|
20240313,092400,2074278,961,961,961,961,0
|
|
20240313,092300,2074278,961,961,961,961,0
|
|
20240313,092200,2074278,961,963,963,961,1305
|
|
20240313,092100,820158,971,971,971,971,0
|
|
20240313,092000,820158,971,971,971,971,0
|
|
20240313,091900,820158,971,971,971,971,0
|
|
20240313,091800,820158,971,971,971,971,0
|
|
20240313,091700,820158,971,971,971,971,0
|
|
20240313,091600,820158,971,971,971,971,0
|
|
20240313,091500,820158,971,971,971,971,0
|
|
20240313,091400,820158,971,971,971,971,0
|
|
20240313,091300,820158,971,970,971,970,2
|
|
20240313,091200,818217,968,968,968,968,0
|
|
20240313,091100,818217,968,968,968,968,26
|
|
20240313,091000,793049,961,961,961,961,0
|
|
20240313,090900,793049,961,961,961,961,0
|
|
20240313,090800,793049,961,966,966,961,278
|
|
20240313,090700,525741,975,975,975,975,0
|
|
20240313,090600,525741,975,975,975,975,0
|
|
20240313,090500,525741,975,975,975,975,2
|
|
20240313,090400,523791,970,970,970,970,2
|
|
20240313,090300,521851,969,966,969,966,25
|
|
20240313,090200,497655,967,968,968,967,10
|
|
20240313,090100,487980,975,967,975,962,468
|
|
20240313,090000,33878,966,968,968,966,35
|