597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185400,1225490157,908,908,908,908,10153
|
|
20240304,185300,1225490157,908,908,908,908,0
|
|
20240304,185200,1225490157,908,908,908,908,0
|
|
20240304,185100,1225490157,908,908,908,908,0
|
|
20240304,185000,1225490157,908,908,908,908,0
|
|
20240304,184900,1225490157,908,908,908,908,0
|
|
20240304,184800,1225490157,908,908,908,908,0
|
|
20240304,184700,1225490157,908,908,908,908,0
|
|
20240304,184600,1225490157,908,908,908,908,0
|
|
20240304,184500,1225490157,908,908,908,908,0
|
|
20240304,184400,1225490157,908,908,908,908,0
|
|
20240304,184300,1225490157,908,908,908,908,0
|
|
20240304,184200,1225490157,908,908,908,908,0
|
|
20240304,184100,1225490157,908,908,908,908,0
|
|
20240304,184000,1225490157,908,908,908,908,0
|
|
20240304,183900,1225490157,908,908,908,908,0
|
|
20240304,183800,1225490157,908,908,908,908,0
|
|
20240304,183700,1225490157,908,908,908,908,0
|
|
20240304,183600,1225490157,908,908,908,908,0
|
|
20240304,183500,1225490157,908,908,908,908,0
|
|
20240304,183400,1225490157,908,908,908,908,0
|
|
20240304,183300,1225490157,908,908,908,908,0
|
|
20240304,183200,1225490157,908,908,908,908,0
|
|
20240304,183100,1225490157,908,908,908,908,0
|
|
20240304,183000,1225490157,908,908,908,908,0
|
|
20240304,182900,1225490157,908,908,908,908,0
|
|
20240304,182800,1225490157,908,908,908,908,0
|
|
20240304,182700,1225490157,908,908,908,908,0
|
|
20240304,182600,1225490157,908,908,908,908,0
|
|
20240304,182500,1225490157,908,908,908,908,0
|
|
20240304,182400,1225490157,908,908,908,908,10153
|
|
20240304,182300,1225490157,908,908,908,908,0
|
|
20240304,182200,1225490157,908,908,908,908,0
|
|
20240304,182100,1225490157,908,908,908,908,0
|
|
20240304,182000,1225490157,908,908,908,908,0
|
|
20240304,181900,1225490157,908,908,908,908,0
|
|
20240304,181800,1225490157,908,908,908,908,0
|
|
20240304,181700,1225490157,908,908,908,908,0
|
|
20240304,181600,1225490157,908,908,908,908,0
|
|
20240304,181500,1225490157,908,908,908,908,0
|
|
20240304,181400,1225490157,908,908,908,908,0
|
|
20240304,181300,1225490157,908,908,908,908,0
|
|
20240304,181200,1225490157,908,908,908,908,0
|
|
20240304,181100,1225490157,908,908,908,908,0
|
|
20240304,181000,1225490157,908,908,908,908,0
|
|
20240304,180900,1225490157,908,908,908,908,0
|
|
20240304,180800,1225490157,908,908,908,908,0
|
|
20240304,180700,1225490157,908,908,908,908,0
|
|
20240304,180600,1225490157,908,908,908,908,0
|
|
20240304,180500,1225490157,908,908,908,908,0
|
|
20240304,180400,1225490157,908,908,908,908,0
|
|
20240304,180300,1225490157,908,908,908,908,0
|
|
20240304,180200,1225490157,908,908,908,908,0
|
|
20240304,180100,1225490157,908,908,908,908,0
|
|
20240304,180000,1225490157,908,908,908,908,0
|
|
20240304,175900,1225490157,908,908,908,908,0
|
|
20240304,175800,1225490157,908,908,908,908,0
|
|
20240304,175700,1225490157,908,908,908,908,0
|
|
20240304,175600,1225490157,908,908,908,908,0
|
|
20240304,175500,1225490157,908,908,908,908,0
|
|
20240304,175400,1225490157,908,908,908,908,10153
|
|
20240304,175300,1225490157,908,908,908,908,0
|
|
20240304,175200,1225490157,908,908,908,908,0
|
|
20240304,175100,1225490157,908,908,908,908,0
|
|
20240304,175000,1225490157,908,908,908,908,0
|
|
20240304,174900,1225490157,908,908,908,908,0
|
|
20240304,174800,1225490157,908,908,908,908,0
|
|
20240304,174700,1225490157,908,908,908,908,0
|
|
20240304,174600,1225490157,908,908,908,908,0
|
|
20240304,174500,1225490157,908,908,908,908,0
|
|
20240304,174400,1225490157,908,908,908,908,0
|
|
20240304,174300,1225490157,908,908,908,908,0
|
|
20240304,174200,1225490157,908,908,908,908,0
|
|
20240304,174100,1225490157,908,908,908,908,0
|
|
20240304,174000,1225490157,908,908,908,908,0
|
|
20240304,173900,1225490157,908,908,908,908,0
|
|
20240304,173800,1225490157,908,908,908,908,0
|
|
20240304,173700,1225490157,908,908,908,908,0
|
|
20240304,173600,1225490157,908,908,908,908,0
|
|
20240304,173500,1225490157,908,908,908,908,0
|
|
20240304,173400,1225490157,908,908,908,908,0
|
|
20240304,173300,1225490157,908,908,908,908,0
|
|
20240304,173200,1225490157,908,908,908,908,0
|
|
20240304,173100,1225490157,908,908,908,908,0
|
|
20240304,173000,1225490157,908,908,908,908,0
|
|
20240304,172900,1225490157,908,908,908,908,0
|
|
20240304,172800,1225490157,908,908,908,908,0
|
|
20240304,172700,1225490157,908,908,908,908,0
|
|
20240304,172600,1225490157,908,908,908,908,0
|
|
20240304,172500,1225490157,908,908,908,908,0
|
|
20240304,172400,1225490157,908,908,908,908,10153
|
|
20240304,172300,1225490157,908,908,908,908,0
|
|
20240304,172200,1225490157,908,908,908,908,0
|
|
20240304,172100,1225490157,908,908,908,908,0
|
|
20240304,172000,1225490157,908,908,908,908,0
|
|
20240304,171900,1225490157,908,908,908,908,0
|
|
20240304,171800,1225490157,908,908,908,908,0
|
|
20240304,171700,1225490157,908,908,908,908,0
|
|
20240304,171600,1225490157,908,908,908,908,0
|
|
20240304,171500,1225490157,908,908,908,908,0
|
|
20240304,171400,1225490157,908,908,908,908,0
|
|
20240304,171300,1225490157,908,908,908,908,0
|
|
20240304,171200,1225490157,908,908,908,908,0
|
|
20240304,171100,1225490157,908,908,908,908,0
|
|
20240304,171000,1225490157,908,908,908,908,0
|
|
20240304,170900,1225490157,908,908,908,908,0
|
|
20240304,170800,1225490157,908,908,908,908,0
|
|
20240304,170700,1225490157,908,908,908,908,0
|
|
20240304,170600,1225490157,908,908,908,908,0
|
|
20240304,170500,1225490157,908,908,908,908,0
|
|
20240304,170400,1225490157,908,908,908,908,0
|
|
20240304,170300,1225490157,908,908,908,908,0
|
|
20240304,170200,1225490157,908,908,908,908,0
|
|
20240304,170100,1225490157,908,908,908,908,0
|
|
20240304,170000,1225490157,908,908,908,908,0
|
|
20240304,165900,1225490157,908,908,908,908,0
|
|
20240304,165800,1225490157,908,908,908,908,0
|
|
20240304,165700,1225490157,908,908,908,908,0
|
|
20240304,165600,1225490157,908,908,908,908,0
|
|
20240304,165500,1225490157,908,908,908,908,0
|
|
20240304,165400,1225490157,908,908,908,908,10153
|
|
20240304,165300,1225490157,908,908,908,908,0
|
|
20240304,165200,1225490157,908,908,908,908,0
|
|
20240304,165100,1225490157,908,908,908,908,0
|
|
20240304,165000,1225490157,908,908,908,908,0
|
|
20240304,164900,1225490157,908,908,908,908,0
|
|
20240304,164800,1225490157,908,908,908,908,0
|
|
20240304,164700,1225490157,908,908,908,908,0
|
|
20240304,164600,1225490157,908,908,908,908,0
|
|
20240304,164500,1225490157,908,908,908,908,0
|
|
20240304,164400,1225490157,908,908,908,908,0
|
|
20240304,164300,1225490157,908,908,908,908,0
|
|
20240304,164200,1225490157,908,908,908,908,0
|
|
20240304,164100,1225490157,908,908,908,908,0
|
|
20240304,164000,1225490157,908,908,908,908,0
|
|
20240304,163900,1225490157,908,908,908,908,0
|
|
20240304,163800,1225490157,908,908,908,908,0
|
|
20240304,163700,1225490157,908,908,908,908,0
|
|
20240304,163600,1225490157,908,908,908,908,0
|
|
20240304,163500,1225490157,908,908,908,908,0
|
|
20240304,163400,1225490157,908,908,908,908,0
|
|
20240304,163300,1225490157,908,908,908,908,0
|
|
20240304,163200,1225490157,908,908,908,908,0
|
|
20240304,163100,1225490157,908,908,908,908,0
|
|
20240304,163000,1225490157,908,908,908,908,0
|
|
20240304,162900,1225490157,908,908,908,908,0
|
|
20240304,162800,1225490157,908,908,908,908,0
|
|
20240304,162700,1225490157,908,908,908,908,0
|
|
20240304,162600,1225490157,908,908,908,908,0
|
|
20240304,162500,1225490157,908,908,908,908,0
|
|
20240304,162400,1225490157,908,908,908,908,10153
|
|
20240304,162300,1225490157,908,908,908,908,0
|
|
20240304,162200,1225490157,908,908,908,908,0
|
|
20240304,162100,1225490157,908,908,908,908,0
|
|
20240304,162000,1225490157,908,908,908,908,0
|
|
20240304,161900,1225490157,908,908,908,908,0
|
|
20240304,161800,1225490157,908,908,908,908,0
|
|
20240304,161700,1225490157,908,908,908,908,0
|
|
20240304,161600,1225490157,908,908,908,908,0
|
|
20240304,161500,1225490157,908,908,908,908,0
|
|
20240304,161400,1225490157,908,908,908,908,0
|
|
20240304,161300,1225490157,908,908,908,908,0
|
|
20240304,161200,1225490157,908,908,908,908,0
|
|
20240304,161100,1225490157,908,908,908,908,0
|
|
20240304,161000,1225490157,908,908,908,908,0
|
|
20240304,160900,1225490157,908,908,908,908,0
|
|
20240304,160800,1225490157,908,908,908,908,0
|
|
20240304,160700,1225490157,908,908,908,908,0
|
|
20240304,160600,1225490157,908,908,908,908,0
|
|
20240304,160500,1225490157,908,908,908,908,0
|
|
20240304,160400,1225490157,908,908,908,908,0
|
|
20240304,160300,1225490157,908,908,908,908,0
|
|
20240304,160200,1225490157,908,908,908,908,0
|
|
20240304,160100,1225490157,908,908,908,908,0
|
|
20240304,160000,1225490157,908,908,908,908,0
|
|
20240304,155900,1225490157,908,908,908,908,0
|
|
20240304,155800,1225490157,908,908,908,908,0
|
|
20240304,155700,1225490157,908,908,908,908,0
|
|
20240304,155600,1225490157,908,908,908,908,0
|
|
20240304,155500,1225490157,908,908,908,908,0
|
|
20240304,155400,1225490157,908,908,908,908,10153
|
|
20240304,155300,1225490157,908,908,908,908,0
|
|
20240304,155200,1225490157,908,908,908,908,0
|
|
20240304,155100,1225490157,908,908,908,908,0
|
|
20240304,155000,1225490157,908,908,908,908,0
|
|
20240304,154900,1225490157,908,908,908,908,0
|
|
20240304,154800,1225490157,908,908,908,908,0
|
|
20240304,154700,1225490157,908,908,908,908,0
|
|
20240304,154600,1225490157,908,908,908,908,0
|
|
20240304,154500,1225490157,908,908,908,908,0
|
|
20240304,154400,1225490157,908,908,908,908,0
|
|
20240304,154300,1225490157,908,908,908,908,0
|
|
20240304,154200,1225490157,908,908,908,908,0
|
|
20240304,154100,1225490157,908,908,908,908,0
|
|
20240304,154000,1225490157,908,908,908,908,0
|
|
20240304,153900,1225490157,908,908,908,908,0
|
|
20240304,153800,1225490157,908,908,908,908,0
|
|
20240304,153700,1225490157,908,908,908,908,0
|
|
20240304,153600,1225490157,908,908,908,908,0
|
|
20240304,153500,1225490157,908,908,908,908,0
|
|
20240304,153400,1225490157,908,908,908,908,0
|
|
20240304,153300,1225490157,908,908,908,908,0
|
|
20240304,153200,1225490157,908,908,908,908,0
|
|
20240304,153100,1225490157,908,908,908,908,0
|
|
20240304,153000,1225490157,908,908,908,908,10153
|
|
20240304,152900,1216271233,909,909,909,909,0
|
|
20240304,152800,1216271233,909,909,909,909,0
|
|
20240304,152700,1216271233,909,909,909,909,0
|
|
20240304,152600,1216271233,909,909,909,909,0
|
|
20240304,152500,1216271233,909,909,909,909,0
|
|
20240304,152400,1216271233,909,909,909,909,0
|
|
20240304,152300,1216271233,909,909,909,909,0
|
|
20240304,152200,1216271233,909,909,909,909,0
|
|
20240304,152100,1216271233,909,909,909,909,0
|
|
20240304,152000,1216271233,909,909,909,909,0
|
|
20240304,151900,1216271233,909,909,909,906,15036
|
|
20240304,151800,1202632408,909,908,909,908,2019
|
|
20240304,151700,1200799155,908,908,908,908,141
|
|
20240304,151600,1200671127,908,906,908,906,1678
|
|
20240304,151500,1199149155,907,907,908,907,5070
|
|
20240304,151400,1194550164,907,907,908,907,3437
|
|
20240304,151300,1191429658,908,907,908,907,4111
|
|
20240304,151200,1187700970,907,907,908,907,1622
|
|
20240304,151100,1186229807,907,907,907,907,949
|
|
20240304,151000,1185369064,907,908,908,907,3607
|
|
20240304,150900,1182096515,908,908,908,907,3559
|
|
20240304,150800,1178868495,908,907,908,907,145
|
|
20240304,150700,1178736920,908,908,908,908,2513
|
|
20240304,150600,1176455116,908,908,908,908,214
|
|
20240304,150500,1176260804,908,907,908,907,967
|
|
20240304,150400,1175383714,907,908,908,907,1382
|
|
20240304,150300,1174129512,908,908,908,908,16
|
|
20240304,150200,1174114984,907,906,907,906,1125
|
|
20240304,150100,1173094716,907,906,907,906,1071
|
|
20240304,150000,1172123390,907,907,907,907,460
|
|
20240304,145900,1171706170,906,907,907,906,78
|
|
20240304,145800,1171635427,907,908,909,907,2349
|
|
20240304,145700,1169504737,908,908,908,908,3600
|
|
20240304,145600,1166235937,908,909,909,908,1299
|
|
20240304,145500,1165056345,909,909,909,908,3788
|
|
20240304,145400,1161614337,909,907,909,907,1986
|
|
20240304,145300,1159812589,908,908,908,908,2
|
|
20240304,145200,1159810773,908,908,908,908,1404
|
|
20240304,145100,1158535941,908,907,908,907,418
|
|
20240304,145000,1158156798,908,908,908,908,452
|
|
20240304,144900,1157746382,908,908,908,907,27
|
|
20240304,144800,1157721877,908,907,908,907,1551
|
|
20240304,144700,1156314120,907,908,908,907,214
|
|
20240304,144600,1156119998,908,908,908,908,1001
|
|
20240304,144500,1155211090,906,906,906,906,410
|
|
20240304,144400,1154839630,906,907,907,906,10842
|
|
20240304,144300,1145006504,908,908,908,907,1085
|
|
20240304,144200,1144021410,908,908,908,908,500
|
|
20240304,144100,1143567410,908,907,908,907,2220
|
|
20240304,144000,1141553793,907,907,907,907,10
|
|
20240304,143900,1141544723,907,907,907,907,517
|
|
20240304,143800,1141075804,907,907,907,907,5
|
|
20240304,143700,1141071269,907,907,907,907,11
|
|
20240304,143600,1141061292,907,907,907,907,16
|
|
20240304,143500,1141046780,905,905,905,905,500
|
|
20240304,143400,1140594280,905,905,905,905,500
|
|
20240304,143300,1140141780,905,905,905,905,589
|
|
20240304,143200,1139608735,905,905,905,905,360
|
|
20240304,143100,1139282935,904,905,905,904,6423
|
|
20240304,143000,1133476383,905,905,905,905,440
|
|
20240304,142900,1133078183,905,905,905,905,28
|
|
20240304,142800,1133052843,904,904,904,904,1771
|
|
20240304,142700,1131451859,904,904,904,904,315
|
|
20240304,142600,1131167099,904,906,906,904,1400
|
|
20240304,142500,1129899499,904,905,905,904,2050
|
|
20240304,142400,1128046263,904,904,904,904,0
|
|
20240304,142300,1128046263,904,905,905,904,536
|
|
20240304,142200,1127561701,905,906,906,904,22951
|
|
20240304,142100,1106809723,906,907,907,906,8097
|
|
20240304,142000,1099473793,906,907,907,906,548
|
|
20240304,141900,1098976759,905,905,905,905,0
|
|
20240304,141800,1098976759,905,905,905,905,0
|
|
20240304,141700,1098976759,905,907,907,905,2619
|
|
20240304,141600,1096606544,907,906,907,905,5001
|
|
20240304,141500,1092080624,907,907,907,907,1
|
|
20240304,141400,1092079717,907,907,907,907,24
|
|
20240304,141300,1092057949,907,907,907,907,5
|
|
20240304,141200,1092053414,907,907,907,904,2523
|
|
20240304,141100,1089771763,907,907,907,906,1148
|
|
20240304,141000,1088731120,907,907,907,907,1
|
|
20240304,140900,1088730213,904,907,907,904,3713
|
|
20240304,140800,1085364589,906,906,906,906,1100
|
|
20240304,140700,1084367989,906,906,906,903,5558
|
|
20240304,140600,1079346810,906,904,906,904,1554
|
|
20240304,140500,1077941392,904,904,904,904,84
|
|
20240304,140400,1077865456,903,903,904,903,350
|
|
20240304,140300,1077549386,904,904,904,903,2332
|
|
20240304,140200,1075441497,905,904,905,904,748
|
|
20240304,140100,1074765205,907,907,907,905,2102
|
|
20240304,140000,1072862891,907,907,907,905,4250
|
|
20240304,135900,1069016095,906,906,906,906,1110
|
|
20240304,135800,1068010435,905,905,905,905,3412
|
|
20240304,135700,1064922575,905,905,905,904,2748
|
|
20240304,135600,1062436331,904,904,904,904,4742
|
|
20240304,135500,1058149563,904,904,904,903,119
|
|
20240304,135400,1058041988,904,904,904,904,763
|
|
20240304,135300,1057352236,903,903,903,903,19603
|
|
20240304,135200,1039650727,903,903,903,903,6
|
|
20240304,135100,1039645309,902,902,902,902,7000
|
|
20240304,135000,1033331309,902,902,902,902,287
|
|
20240304,134900,1033072435,902,903,903,902,3215
|
|
20240304,134800,1030171405,903,903,903,902,3149
|
|
20240304,134700,1027329858,902,903,903,902,1561
|
|
20240304,134600,1025920276,902,903,903,901,5832
|
|
20240304,134500,1020663130,903,903,903,903,4648
|
|
20240304,134400,1016465986,903,901,903,901,16871
|
|
20240304,134300,1001254673,901,903,903,901,2066
|
|
20240304,134200,999390530,903,902,903,902,4164
|
|
20240304,134100,995634286,902,902,902,901,12576
|
|
20240304,134000,984300788,902,903,903,901,4740
|
|
20240304,133900,980025428,903,903,903,901,10224
|
|
20240304,133800,970805855,902,903,904,902,6023
|
|
20240304,133700,965368508,904,905,905,903,11834
|
|
20240304,133600,954673876,905,904,907,904,1298
|
|
20240304,133500,953499344,904,905,908,904,6528
|
|
20240304,133400,947595804,905,905,905,904,3631
|
|
20240304,133300,944309752,905,907,907,905,66002
|
|
20240304,133200,884537570,907,907,907,907,309
|
|
20240304,133100,884257307,908,908,908,908,1018
|
|
20240304,133000,883332963,908,909,909,908,281
|
|
20240304,132900,883077811,909,908,909,908,45
|
|
20240304,132800,883036945,908,908,908,908,1318
|
|
20240304,132700,881840201,907,907,909,907,6729
|
|
20240304,132600,875736578,907,908,908,907,500
|
|
20240304,132500,875282751,908,907,908,907,1660
|
|
20240304,132400,873776131,908,908,908,908,492
|
|
20240304,132300,873329395,908,909,909,908,124
|
|
20240304,132200,873216683,908,908,908,908,183
|
|
20240304,132100,873050519,909,909,909,909,852
|
|
20240304,132000,872276051,909,908,909,908,345
|
|
20240304,131900,871962685,908,908,908,908,389
|
|
20240304,131800,871609473,909,909,909,909,100
|
|
20240304,131700,871518573,907,907,909,907,2946
|
|
20240304,131600,868846069,907,909,909,907,7127
|
|
20240304,131500,862377618,909,909,909,909,84
|
|
20240304,131400,862301262,910,909,910,908,2205
|
|
20240304,131300,860296924,910,908,910,907,1109
|
|
20240304,131200,859289914,908,909,909,908,745
|
|
20240304,131100,858613453,908,908,908,908,318
|
|
20240304,131000,858324709,907,907,907,907,5646
|
|
20240304,130900,853203787,907,907,907,907,3500
|
|
20240304,130800,850029287,908,909,909,908,4347
|
|
20240304,130700,846081603,910,910,910,910,107
|
|
20240304,130600,845984233,909,909,909,909,128
|
|
20240304,130500,845867881,909,909,909,909,0
|
|
20240304,130400,845867881,909,909,909,909,2061
|
|
20240304,130300,843994432,909,909,909,909,80
|
|
20240304,130200,843921712,909,908,909,908,301
|
|
20240304,130100,843648403,908,908,909,908,2197
|
|
20240304,130000,841653427,908,908,910,908,12064
|
|
20240304,125900,830698969,910,910,910,910,130
|
|
20240304,125800,830580669,910,909,910,909,4177
|
|
20240304,125700,826782765,910,910,910,910,4
|
|
20240304,125600,826779125,910,910,910,910,2883
|
|
20240304,125500,824155595,911,912,912,911,135
|
|
20240304,125400,824032580,912,912,912,911,1364
|
|
20240304,125300,822788937,911,911,912,910,5462
|
|
20240304,125200,817814895,911,911,911,911,85
|
|
20240304,125100,817737460,911,910,911,910,1749
|
|
20240304,125000,816145637,910,910,910,909,1911
|
|
20240304,124900,814406628,910,910,910,910,1151
|
|
20240304,124800,813359218,909,910,910,909,2033
|
|
20240304,124700,811511188,910,910,910,910,4414
|
|
20240304,124600,807494448,910,910,910,910,0
|
|
20240304,124500,807494448,910,910,910,910,735
|
|
20240304,124400,806825598,910,909,910,909,729
|
|
20240304,124300,806162915,909,909,909,909,546
|
|
20240304,124200,805666601,909,909,909,908,2301
|
|
20240304,124100,803576992,909,909,910,909,1852
|
|
20240304,124000,801893522,910,910,910,909,15
|
|
20240304,123900,801879884,910,909,910,909,1045
|
|
20240304,123800,800928943,909,909,909,909,99
|
|
20240304,123700,800838952,910,910,910,910,1
|
|
20240304,123600,800838042,908,910,910,908,908
|
|
20240304,123500,800013576,908,908,908,908,11520
|
|
20240304,123400,789553416,907,908,908,907,4852
|
|
20240304,123300,785151552,908,908,908,908,53
|
|
20240304,123200,785103428,908,908,908,908,1
|
|
20240304,123100,785102520,910,906,910,906,51
|
|
20240304,123000,785056310,910,906,910,905,4071
|
|
20240304,122900,781370837,906,906,906,906,12031
|
|
20240304,122800,770470751,906,907,907,906,4956
|
|
20240304,122700,765980414,906,908,908,906,32550
|
|
20240304,122600,736473994,913,909,913,908,10352
|
|
20240304,122500,727074188,909,909,909,909,5
|
|
20240304,122400,727069643,909,910,910,909,1800
|
|
20240304,122300,725433338,913,913,913,913,202
|
|
20240304,122200,725248912,913,913,913,913,98
|
|
20240304,122100,725159438,913,912,913,912,3909
|
|
20240304,122000,721594427,912,912,912,912,10
|
|
20240304,121900,721585307,912,912,912,912,511
|
|
20240304,121800,721119275,912,909,912,908,307
|
|
20240304,121700,720839406,912,908,912,908,503
|
|
20240304,121600,720382678,912,912,912,912,15
|
|
20240304,121500,720368998,912,912,912,912,3
|
|
20240304,121400,720366262,912,908,912,908,2
|
|
20240304,121300,720364442,907,913,913,907,9984
|
|
20240304,121200,711302540,913,913,913,909,2708
|
|
20240304,121100,708837664,914,913,914,913,1546
|
|
20240304,121000,707424826,913,913,913,913,4112
|
|
20240304,120900,703670570,913,913,913,913,5
|
|
20240304,120800,703666005,913,913,913,911,1121
|
|
20240304,120700,702644642,911,911,911,911,552
|
|
20240304,120600,702141770,913,910,913,910,136
|
|
20240304,120500,702017701,909,913,913,909,746
|
|
20240304,120400,701339520,913,913,913,910,1093
|
|
20240304,120300,700342842,913,913,913,913,122
|
|
20240304,120200,700231456,913,911,913,910,2950
|
|
20240304,120100,697546513,913,913,913,913,110
|
|
20240304,120000,697446083,914,913,914,913,1910
|
|
20240304,115900,695702251,914,914,914,914,11
|
|
20240304,115800,695692197,914,913,914,913,10001
|
|
20240304,115700,686561283,913,913,913,913,4
|
|
20240304,115600,686557631,910,910,913,910,5509
|
|
20240304,115500,681544408,910,913,913,909,937
|
|
20240304,115400,680692635,913,913,913,913,503
|
|
20240304,115300,680233396,913,913,913,909,503
|
|
20240304,115200,679776157,913,909,913,909,1825
|
|
20240304,115100,678117228,910,912,912,910,745
|
|
20240304,115000,677439158,913,913,913,913,1
|
|
20240304,114900,677438245,911,913,913,911,704
|
|
20240304,114800,676796298,913,913,913,913,51
|
|
20240304,114700,676749735,913,913,913,913,5
|
|
20240304,114600,676745170,913,913,913,913,101
|
|
20240304,114500,676652957,908,908,908,908,1850
|
|
20240304,114400,674973157,909,913,913,909,710
|
|
20240304,114300,674325567,913,913,913,913,167
|
|
20240304,114200,674173096,913,913,913,909,2732
|
|
20240304,114100,671684786,910,913,913,910,9
|
|
20240304,114000,671676590,913,913,913,913,164
|
|
20240304,113900,671526858,914,914,914,914,306
|
|
20240304,113800,671247174,914,909,914,908,5623
|
|
20240304,113700,666123924,908,908,908,908,1157
|
|
20240304,113600,665073368,908,908,908,907,1822
|
|
20240304,113500,663419275,907,908,908,907,839
|
|
20240304,113400,662657692,908,908,908,907,1367
|
|
20240304,113300,661416956,907,908,908,907,1540
|
|
20240304,113200,660019939,908,908,908,907,1567
|
|
20240304,113100,658598104,908,908,908,908,1288
|
|
20240304,113000,657428600,908,910,910,908,10203
|
|
20240304,112900,648157764,910,910,911,910,513
|
|
20240304,112800,647690931,911,910,911,910,1146
|
|
20240304,112700,646648059,910,910,910,908,916
|
|
20240304,112600,645815499,910,910,910,908,1060
|
|
20240304,112500,644850903,910,908,912,908,62
|
|
20240304,112400,644794581,908,912,913,908,2018
|
|
20240304,112300,642959413,910,907,910,907,1413
|
|
20240304,112200,641676931,913,907,913,906,251
|
|
20240304,112100,641449418,906,912,912,906,11847
|
|
20240304,112000,630674625,912,913,913,912,496
|
|
20240304,111900,630222072,913,914,914,913,1567
|
|
20240304,111800,628791378,914,914,914,914,160
|
|
20240304,111700,628645138,915,911,915,911,1024
|
|
20240304,111600,627712203,911,911,912,911,1627
|
|
20240304,111500,626229906,911,911,912,910,11158
|
|
20240304,111400,616067267,913,915,915,913,24
|
|
20240304,111300,616045347,911,915,915,911,2777
|
|
20240304,111200,613515496,915,910,915,910,1047
|
|
20240304,111100,612558716,914,912,914,905,50931
|
|
20240304,111000,566240687,911,913,914,911,3232
|
|
20240304,110900,563292817,914,915,915,913,2042
|
|
20240304,110800,561426388,915,912,915,912,173
|
|
20240304,110700,561268224,915,915,915,915,1
|
|
20240304,110600,561267309,912,910,912,910,8371
|
|
20240304,110500,553641328,910,910,910,910,967
|
|
20240304,110400,552761358,910,910,911,910,5883
|
|
20240304,110300,547407728,910,910,911,910,10801
|
|
20240304,110200,537570779,911,915,915,910,12108
|
|
20240304,110100,526539428,915,919,919,915,28078
|
|
20240304,110000,500845804,919,916,919,916,672
|
|
20240304,105900,500230240,916,917,917,915,2183
|
|
20240304,105800,498231448,915,919,919,915,16290
|
|
20240304,105700,483291685,919,919,920,918,28299
|
|
20240304,105600,457294625,920,924,924,920,16224
|
|
20240304,105500,442367643,923,921,924,921,1289
|
|
20240304,105400,441180268,921,925,925,921,6201
|
|
20240304,105300,435469107,922,922,922,922,132
|
|
20240304,105200,435347403,922,924,924,922,3873
|
|
20240304,105100,431774585,924,925,925,924,1271
|
|
20240304,105000,430600131,925,926,926,920,91165
|
|
20240304,104900,346563362,926,926,926,926,10
|
|
20240304,104800,346554102,926,926,926,926,1
|
|
20240304,104700,346553176,926,926,926,926,308
|
|
20240304,104600,346267968,926,926,926,926,1
|
|
20240304,104500,346267042,926,926,926,926,378
|
|
20240304,104400,345917014,924,924,924,924,0
|
|
20240304,104300,345917014,924,923,924,923,2171
|
|
20240304,104200,343911054,924,924,924,924,6
|
|
20240304,104100,343905510,924,924,924,923,4677
|
|
20240304,104000,339588632,924,923,924,923,116
|
|
20240304,103900,339481562,924,924,924,924,1041
|
|
20240304,103800,338519678,924,924,924,924,20
|
|
20240304,103700,338501198,924,925,925,924,2500
|
|
20240304,103600,336191115,926,926,926,926,7
|
|
20240304,103500,336184633,927,927,927,927,10
|
|
20240304,103400,336175363,927,926,927,926,17
|
|
20240304,103300,336159605,926,924,927,922,7603
|
|
20240304,103200,329132476,924,924,924,924,1000
|
|
20240304,103100,328208476,924,924,927,924,353
|
|
20240304,103000,327882301,926,923,926,922,30536
|
|
20240304,102900,299709097,923,927,927,923,20684
|
|
20240304,102800,280597764,926,927,928,926,6747
|
|
20240304,102700,274344294,927,927,927,927,10
|
|
20240304,102600,274335024,927,927,927,927,2034
|
|
20240304,102500,272449506,927,926,927,926,495
|
|
20240304,102400,271991075,926,926,926,926,101
|
|
20240304,102300,271897549,926,926,926,926,648
|
|
20240304,102200,271297501,926,927,927,926,914
|
|
20240304,102100,270450923,928,928,928,928,27
|
|
20240304,102000,270425867,928,928,928,928,1345
|
|
20240304,101900,269177707,929,927,929,927,3007
|
|
20240304,101800,266387441,927,927,927,927,636
|
|
20240304,101700,265797869,927,927,927,927,600
|
|
20240304,101600,265241669,927,927,927,927,0
|
|
20240304,101500,265241669,927,924,927,924,1562
|
|
20240304,101400,263798299,924,924,924,924,1721
|
|
20240304,101300,262208095,928,927,928,924,11302
|
|
20240304,101200,251759619,928,926,928,926,2588
|
|
20240304,101100,249363111,926,926,926,926,21
|
|
20240304,101000,249343665,926,926,926,926,3874
|
|
20240304,100900,245756341,926,927,927,926,3053
|
|
20240304,100800,242928210,927,927,927,926,718
|
|
20240304,100700,242263134,927,925,927,925,7392
|
|
20240304,100600,235418891,924,926,926,924,9231
|
|
20240304,100500,226884489,926,926,926,926,1704
|
|
20240304,100400,225306585,927,927,927,927,1013
|
|
20240304,100300,224367534,927,928,928,927,300
|
|
20240304,100200,224089431,928,927,928,927,157
|
|
20240304,100100,223943764,927,926,927,926,4372
|
|
20240304,100000,219891162,927,927,927,927,37
|
|
20240304,095900,219856863,927,924,927,923,2795
|
|
20240304,095800,217273968,924,924,924,924,1271
|
|
20240304,095700,216099564,925,925,925,924,5605
|
|
20240304,095600,210920489,925,926,927,924,3174
|
|
20240304,095500,207985615,927,927,927,927,1
|
|
20240304,095400,207984688,927,926,927,926,376
|
|
20240304,095300,207636491,926,925,926,924,11441
|
|
20240304,095200,197056305,926,927,927,926,3405
|
|
20240304,095100,193903251,927,927,927,927,322
|
|
20240304,095000,193604757,926,928,928,926,1312
|
|
20240304,094900,192388703,928,928,928,927,3514
|
|
20240304,094800,189129219,928,928,928,927,913
|
|
20240304,094700,188281966,928,928,928,927,367
|
|
20240304,094600,187941461,928,928,928,928,129
|
|
20240304,094500,187821749,928,928,928,927,1306
|
|
20240304,094400,186610034,928,928,928,928,2547
|
|
20240304,094300,184246418,928,928,930,928,239
|
|
20240304,094200,184024624,928,932,932,928,160
|
|
20240304,094100,183875538,932,932,932,929,3073
|
|
20240304,094000,181019887,932,929,932,929,1768
|
|
20240304,093900,179376587,929,929,929,929,1084
|
|
20240304,093800,178369551,929,929,929,928,1079
|
|
20240304,093700,177368167,929,929,929,929,98
|
|
20240304,093600,177277125,929,928,929,928,61
|
|
20240304,093500,177220457,929,929,929,929,817
|
|
20240304,093400,176461464,929,929,929,929,497
|
|
20240304,093300,175999751,929,929,929,929,0
|
|
20240304,093200,175999751,929,925,929,924,3224
|
|
20240304,093100,173015905,925,930,930,925,3129
|
|
20240304,093000,170116808,930,930,930,930,2010
|
|
20240304,092900,168247508,930,930,930,924,3553
|
|
20240304,092800,164954220,924,929,929,924,20652
|
|
20240304,092700,145841462,926,932,932,926,5186
|
|
20240304,092600,141030648,933,933,933,933,551
|
|
20240304,092500,140516565,933,934,934,933,1977
|
|
20240304,092400,138671964,934,934,934,934,15
|
|
20240304,092300,138657954,933,934,934,933,128
|
|
20240304,092200,138538430,934,934,934,934,1605
|
|
20240304,092100,137039360,933,933,934,932,1663
|
|
20240304,092000,135487717,933,934,934,933,1126
|
|
20240304,091900,134437142,934,934,934,934,185
|
|
20240304,091800,134264352,934,932,934,931,13024
|
|
20240304,091700,122128548,932,929,932,929,25812
|
|
20240304,091600,98125021,929,929,929,929,225
|
|
20240304,091500,97915996,929,930,930,929,518
|
|
20240304,091400,97434272,930,930,930,929,5544
|
|
20240304,091300,92279052,930,925,930,925,1325
|
|
20240304,091200,91053397,925,925,925,924,4648
|
|
20240304,091100,86758237,925,930,930,925,344
|
|
20240304,091000,86438888,930,928,930,923,3633
|
|
20240304,090900,83079129,928,923,929,922,6660
|
|
20240304,090800,76920553,923,924,929,923,6447
|
|
20240304,090700,70969759,925,923,925,922,12521
|
|
20240304,090600,59414158,923,930,930,922,17626
|
|
20240304,090500,43086254,930,935,935,930,6828
|
|
20240304,090400,36733365,936,936,936,930,9112
|
|
20240304,090300,28246375,936,932,936,932,2397
|
|
20240304,090200,26007123,932,932,937,932,13390
|
|
20240304,090100,13524555,932,932,932,932,1718
|
|
20240304,090000,11923379,932,937,937,932,12742
|