597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185400,602244735,902,902,902,902,35647
|
|
20240305,185300,602244735,902,902,902,902,0
|
|
20240305,185200,602244735,902,902,902,902,0
|
|
20240305,185100,602244735,902,902,902,902,0
|
|
20240305,185000,602244735,902,902,902,902,0
|
|
20240305,184900,602244735,902,902,902,902,0
|
|
20240305,184800,602244735,902,902,902,902,0
|
|
20240305,184700,602244735,902,902,902,902,0
|
|
20240305,184600,602244735,902,902,902,902,0
|
|
20240305,184500,602244735,902,902,902,902,0
|
|
20240305,184400,602244735,902,902,902,902,0
|
|
20240305,184300,602244735,902,902,902,902,0
|
|
20240305,184200,602244735,902,902,902,902,0
|
|
20240305,184100,602244735,902,902,902,902,0
|
|
20240305,184000,602244735,902,902,902,902,0
|
|
20240305,183900,602244735,902,902,902,902,0
|
|
20240305,183800,602244735,902,902,902,902,0
|
|
20240305,183700,602244735,902,902,902,902,0
|
|
20240305,183600,602244735,902,902,902,902,0
|
|
20240305,183500,602244735,902,902,902,902,0
|
|
20240305,183400,602244735,902,902,902,902,0
|
|
20240305,183300,602244735,902,902,902,902,0
|
|
20240305,183200,602244735,902,902,902,902,0
|
|
20240305,183100,602244735,902,902,902,902,0
|
|
20240305,183000,602244735,902,902,902,902,0
|
|
20240305,182900,602244735,902,902,902,902,0
|
|
20240305,182800,602244735,902,902,902,902,0
|
|
20240305,182700,602244735,902,902,902,902,0
|
|
20240305,182600,602244735,902,902,902,902,0
|
|
20240305,182500,602244735,902,902,902,902,0
|
|
20240305,182400,602244735,902,902,902,902,35647
|
|
20240305,182300,602244735,902,902,902,902,0
|
|
20240305,182200,602244735,902,902,902,902,0
|
|
20240305,182100,602244735,902,902,902,902,0
|
|
20240305,182000,602244735,902,902,902,902,0
|
|
20240305,181900,602244735,902,902,902,902,0
|
|
20240305,181800,602244735,902,902,902,902,0
|
|
20240305,181700,602244735,902,902,902,902,0
|
|
20240305,181600,602244735,902,902,902,902,0
|
|
20240305,181500,602244735,902,902,902,902,0
|
|
20240305,181400,602244735,902,902,902,902,0
|
|
20240305,181300,602244735,902,902,902,902,0
|
|
20240305,181200,602244735,902,902,902,902,0
|
|
20240305,181100,602244735,902,902,902,902,0
|
|
20240305,181000,602244735,902,902,902,902,0
|
|
20240305,180900,602244735,902,902,902,902,0
|
|
20240305,180800,602244735,902,902,902,902,0
|
|
20240305,180700,602244735,902,902,902,902,0
|
|
20240305,180600,602244735,902,902,902,902,0
|
|
20240305,180500,602244735,902,902,902,902,0
|
|
20240305,180400,602244735,902,902,902,902,0
|
|
20240305,180300,602244735,902,902,902,902,0
|
|
20240305,180200,602244735,902,902,902,902,0
|
|
20240305,180100,602244735,902,902,902,902,0
|
|
20240305,180000,602244735,902,902,902,902,0
|
|
20240305,175900,602244735,902,902,902,902,0
|
|
20240305,175800,602244735,902,902,902,902,0
|
|
20240305,175700,602244735,902,902,902,902,0
|
|
20240305,175600,602244735,902,902,902,902,0
|
|
20240305,175500,602244735,902,902,902,902,0
|
|
20240305,175400,602244735,902,902,902,902,35647
|
|
20240305,175300,602244735,902,902,902,902,0
|
|
20240305,175200,602244735,902,902,902,902,0
|
|
20240305,175100,602244735,902,902,902,902,0
|
|
20240305,175000,602244735,902,902,902,902,0
|
|
20240305,174900,602244735,902,902,902,902,0
|
|
20240305,174800,602244735,902,902,902,902,0
|
|
20240305,174700,602244735,902,902,902,902,0
|
|
20240305,174600,602244735,902,902,902,902,0
|
|
20240305,174500,602244735,902,902,902,902,0
|
|
20240305,174400,602244735,902,902,902,902,0
|
|
20240305,174300,602244735,902,902,902,902,0
|
|
20240305,174200,602244735,902,902,902,902,0
|
|
20240305,174100,602244735,902,902,902,902,0
|
|
20240305,174000,602244735,902,902,902,902,0
|
|
20240305,173900,602244735,902,902,902,902,0
|
|
20240305,173800,602244735,902,902,902,902,0
|
|
20240305,173700,602244735,902,902,902,902,0
|
|
20240305,173600,602244735,902,902,902,902,0
|
|
20240305,173500,602244735,902,902,902,902,0
|
|
20240305,173400,602244735,902,902,902,902,0
|
|
20240305,173300,602244735,902,902,902,902,0
|
|
20240305,173200,602244735,902,902,902,902,0
|
|
20240305,173100,602244735,902,902,902,902,0
|
|
20240305,173000,602244735,902,902,902,902,0
|
|
20240305,172900,602244735,902,902,902,902,0
|
|
20240305,172800,602244735,902,902,902,902,0
|
|
20240305,172700,602244735,902,902,902,902,0
|
|
20240305,172600,602244735,902,902,902,902,0
|
|
20240305,172500,602244735,902,902,902,902,0
|
|
20240305,172400,602244735,902,902,902,902,35647
|
|
20240305,172300,602244735,902,902,902,902,0
|
|
20240305,172200,602244735,902,902,902,902,0
|
|
20240305,172100,602244735,902,902,902,902,0
|
|
20240305,172000,602244735,902,902,902,902,0
|
|
20240305,171900,602244735,902,902,902,902,0
|
|
20240305,171800,602244735,902,902,902,902,0
|
|
20240305,171700,602244735,902,902,902,902,0
|
|
20240305,171600,602244735,902,902,902,902,0
|
|
20240305,171500,602244735,902,902,902,902,0
|
|
20240305,171400,602244735,902,902,902,902,0
|
|
20240305,171300,602244735,902,902,902,902,0
|
|
20240305,171200,602244735,902,902,902,902,0
|
|
20240305,171100,602244735,902,902,902,902,0
|
|
20240305,171000,602244735,902,902,902,902,0
|
|
20240305,170900,602244735,902,902,902,902,0
|
|
20240305,170800,602244735,902,902,902,902,0
|
|
20240305,170700,602244735,902,902,902,902,0
|
|
20240305,170600,602244735,902,902,902,902,0
|
|
20240305,170500,602244735,902,902,902,902,0
|
|
20240305,170400,602244735,902,902,902,902,0
|
|
20240305,170300,602244735,902,902,902,902,0
|
|
20240305,170200,602244735,902,902,902,902,0
|
|
20240305,170100,602244735,902,902,902,902,0
|
|
20240305,170000,602244735,902,902,902,902,0
|
|
20240305,165900,602244735,902,902,902,902,0
|
|
20240305,165800,602244735,902,902,902,902,0
|
|
20240305,165700,602244735,902,902,902,902,0
|
|
20240305,165600,602244735,902,902,902,902,0
|
|
20240305,165500,602244735,902,902,902,902,0
|
|
20240305,165400,602244735,902,902,902,902,35647
|
|
20240305,165300,602244735,902,902,902,902,0
|
|
20240305,165200,602244735,902,902,902,902,0
|
|
20240305,165100,602244735,902,902,902,902,0
|
|
20240305,165000,602244735,902,902,902,902,0
|
|
20240305,164900,602244735,902,902,902,902,0
|
|
20240305,164800,602244735,902,902,902,902,0
|
|
20240305,164700,602244735,902,902,902,902,0
|
|
20240305,164600,602244735,902,902,902,902,0
|
|
20240305,164500,602244735,902,902,902,902,0
|
|
20240305,164400,602244735,902,902,902,902,0
|
|
20240305,164300,602244735,902,902,902,902,0
|
|
20240305,164200,602244735,902,902,902,902,0
|
|
20240305,164100,602244735,902,902,902,902,0
|
|
20240305,164000,602244735,902,902,902,902,0
|
|
20240305,163900,602244735,902,902,902,902,0
|
|
20240305,163800,602244735,902,902,902,902,0
|
|
20240305,163700,602244735,902,902,902,902,0
|
|
20240305,163600,602244735,902,902,902,902,0
|
|
20240305,163500,602244735,902,902,902,902,0
|
|
20240305,163400,602244735,902,902,902,902,0
|
|
20240305,163300,602244735,902,902,902,902,0
|
|
20240305,163200,602244735,902,902,902,902,0
|
|
20240305,163100,602244735,902,902,902,902,0
|
|
20240305,163000,602244735,902,902,902,902,0
|
|
20240305,162900,602244735,902,902,902,902,0
|
|
20240305,162800,602244735,902,902,902,902,0
|
|
20240305,162700,602244735,902,902,902,902,0
|
|
20240305,162600,602244735,902,902,902,902,0
|
|
20240305,162500,602244735,902,902,902,902,0
|
|
20240305,162400,602244735,902,902,902,902,35647
|
|
20240305,162300,602244735,902,902,902,902,0
|
|
20240305,162200,602244735,902,902,902,902,0
|
|
20240305,162100,602244735,902,902,902,902,0
|
|
20240305,162000,602244735,902,902,902,902,0
|
|
20240305,161900,602244735,902,902,902,902,0
|
|
20240305,161800,602244735,902,902,902,902,0
|
|
20240305,161700,602244735,902,902,902,902,0
|
|
20240305,161600,602244735,902,902,902,902,0
|
|
20240305,161500,602244735,902,902,902,902,0
|
|
20240305,161400,602244735,902,902,902,902,0
|
|
20240305,161300,602244735,902,902,902,902,0
|
|
20240305,161200,602244735,902,902,902,902,0
|
|
20240305,161100,602244735,902,902,902,902,0
|
|
20240305,161000,602244735,902,902,902,902,0
|
|
20240305,160900,602244735,902,902,902,902,0
|
|
20240305,160800,602244735,902,902,902,902,0
|
|
20240305,160700,602244735,902,902,902,902,0
|
|
20240305,160600,602244735,902,902,902,902,0
|
|
20240305,160500,602244735,902,902,902,902,0
|
|
20240305,160400,602244735,902,902,902,902,0
|
|
20240305,160300,602244735,902,902,902,902,0
|
|
20240305,160200,602244735,902,902,902,902,0
|
|
20240305,160100,602244735,902,902,902,902,0
|
|
20240305,160000,602244735,902,902,902,902,0
|
|
20240305,155900,602244735,902,902,902,902,0
|
|
20240305,155800,602244735,902,902,902,902,0
|
|
20240305,155700,602244735,902,902,902,902,0
|
|
20240305,155600,602244735,902,902,902,902,0
|
|
20240305,155500,602244735,902,902,902,902,0
|
|
20240305,155400,602244735,902,902,902,902,35647
|
|
20240305,155300,602244735,902,902,902,902,0
|
|
20240305,155200,602244735,902,902,902,902,0
|
|
20240305,155100,602244735,902,902,902,902,0
|
|
20240305,155000,602244735,902,902,902,902,0
|
|
20240305,154900,602244735,902,902,902,902,0
|
|
20240305,154800,602244735,902,902,902,902,0
|
|
20240305,154700,602244735,902,902,902,902,0
|
|
20240305,154600,602244735,902,902,902,902,0
|
|
20240305,154500,602244735,902,902,902,902,0
|
|
20240305,154400,602244735,902,902,902,902,0
|
|
20240305,154300,602244735,902,902,902,902,0
|
|
20240305,154200,602244735,902,902,902,902,0
|
|
20240305,154100,602244735,902,902,902,902,0
|
|
20240305,154000,602244735,902,902,902,902,0
|
|
20240305,153900,602244735,902,902,902,902,0
|
|
20240305,153800,602244735,902,902,902,902,0
|
|
20240305,153700,602244735,902,902,902,902,0
|
|
20240305,153600,602244735,902,902,902,902,0
|
|
20240305,153500,602244735,902,902,902,902,0
|
|
20240305,153400,602244735,902,902,902,902,0
|
|
20240305,153300,602244735,902,902,902,902,0
|
|
20240305,153200,602244735,902,902,902,902,0
|
|
20240305,153100,602244735,902,902,902,902,0
|
|
20240305,153000,602244735,902,902,902,902,35647
|
|
20240305,152900,570091141,903,903,903,903,0
|
|
20240305,152800,570091141,903,903,903,903,0
|
|
20240305,152700,570091141,903,903,903,903,0
|
|
20240305,152600,570091141,903,903,903,903,0
|
|
20240305,152500,570091141,903,903,903,903,0
|
|
20240305,152400,570091141,903,903,903,903,0
|
|
20240305,152300,570091141,903,903,903,903,0
|
|
20240305,152200,570091141,903,903,903,903,0
|
|
20240305,152100,570091141,903,903,903,903,0
|
|
20240305,152000,570091141,903,903,903,903,0
|
|
20240305,151900,570091141,903,903,903,902,666
|
|
20240305,151800,569490359,903,903,903,902,977
|
|
20240305,151700,568608668,902,902,902,902,1050
|
|
20240305,151600,567661568,903,903,903,902,446
|
|
20240305,151500,567258880,903,902,903,902,277
|
|
20240305,151400,567008826,903,903,903,903,14
|
|
20240305,151300,566996184,905,902,905,902,8252
|
|
20240305,151200,559550601,902,902,902,902,2149
|
|
20240305,151100,557612203,902,902,902,902,3000
|
|
20240305,151000,554906203,902,902,903,902,634
|
|
20240305,150900,554334235,903,903,903,903,421
|
|
20240305,150800,553954072,903,903,903,903,468
|
|
20240305,150700,553531468,903,902,903,902,3051
|
|
20240305,150600,550779415,902,903,903,902,20
|
|
20240305,150500,550761363,903,903,903,902,243
|
|
20240305,150400,550542149,903,903,903,903,19
|
|
20240305,150300,550524992,903,903,903,903,30
|
|
20240305,150200,550497902,903,902,903,902,487
|
|
20240305,150100,550058441,902,902,902,902,100
|
|
20240305,150000,549968241,903,903,903,903,2
|
|
20240305,145900,549966435,903,903,904,903,209
|
|
20240305,145800,549777701,903,905,905,903,593
|
|
20240305,145700,549242214,905,905,905,905,23
|
|
20240305,145600,549221399,902,903,903,902,201
|
|
20240305,145500,549039996,903,904,904,903,936
|
|
20240305,145400,548194687,904,904,904,904,32
|
|
20240305,145300,548165759,904,904,904,904,0
|
|
20240305,145200,548165759,904,905,906,904,8136
|
|
20240305,145100,540802759,905,905,905,905,200
|
|
20240305,145000,540621759,904,905,905,904,271
|
|
20240305,144900,540376605,905,904,905,904,913
|
|
20240305,144800,539551251,904,904,904,904,75
|
|
20240305,144700,539483451,904,904,904,904,106
|
|
20240305,144600,539387627,903,904,904,903,287
|
|
20240305,144500,539128433,903,903,903,903,0
|
|
20240305,144400,539128433,903,903,903,903,0
|
|
20240305,144300,539128433,903,903,903,903,0
|
|
20240305,144200,539128433,903,903,903,903,100
|
|
20240305,144100,539038133,902,903,903,902,2002
|
|
20240305,144000,537232327,903,903,903,903,81
|
|
20240305,143900,537159184,902,901,906,901,247
|
|
20240305,143800,536935988,901,903,906,901,7084
|
|
20240305,143700,530546148,903,903,906,903,2408
|
|
20240305,143600,528371349,903,903,903,903,0
|
|
20240305,143500,528371349,903,904,904,903,970
|
|
20240305,143400,527495138,904,903,904,903,8
|
|
20240305,143300,527487907,904,905,906,904,1158
|
|
20240305,143200,526439122,905,904,905,904,61
|
|
20240305,143100,526383935,904,906,906,904,128
|
|
20240305,143000,526268015,907,906,907,903,1856
|
|
20240305,142900,524586244,906,906,906,906,133
|
|
20240305,142800,524465746,906,905,906,905,633
|
|
20240305,142700,523892874,905,903,905,903,57
|
|
20240305,142600,523841383,905,905,905,905,5
|
|
20240305,142500,523836858,905,905,905,905,774
|
|
20240305,142400,523136388,905,905,905,905,100
|
|
20240305,142300,523045888,905,905,906,905,2053
|
|
20240305,142200,521186500,903,903,903,903,940
|
|
20240305,142100,520337680,903,906,906,903,150
|
|
20240305,142000,520202080,907,907,907,907,5
|
|
20240305,141900,520197545,907,907,907,907,1
|
|
20240305,141800,520196638,903,905,905,903,801
|
|
20240305,141700,519472735,905,905,905,905,1862
|
|
20240305,141600,517787625,905,905,905,905,10
|
|
20240305,141500,517778575,905,905,905,905,0
|
|
20240305,141400,517778575,905,905,905,905,1
|
|
20240305,141300,517777670,903,902,905,902,420
|
|
20240305,141200,517398441,902,904,904,902,10100
|
|
20240305,141100,508285140,903,904,904,903,3085
|
|
20240305,141000,505499383,903,904,904,903,251
|
|
20240305,140900,505272480,904,904,904,904,13
|
|
20240305,140800,505260728,904,904,904,903,2504
|
|
20240305,140700,502997176,904,904,904,904,8
|
|
20240305,140600,502989944,903,903,903,903,2000
|
|
20240305,140500,501183944,903,905,905,903,335
|
|
20240305,140400,500881055,905,905,905,905,536
|
|
20240305,140300,500395975,905,905,905,905,0
|
|
20240305,140200,500395975,905,905,905,905,34
|
|
20240305,140100,500365205,905,905,905,903,1217
|
|
20240305,140000,499266038,905,903,905,903,131
|
|
20240305,135900,499147613,904,904,904,904,40
|
|
20240305,135800,499111453,904,904,904,904,14
|
|
20240305,135700,499098797,904,904,904,902,6401
|
|
20240305,135600,493321045,904,906,907,904,9766
|
|
20240305,135500,484486251,908,908,908,908,152
|
|
20240305,135400,484348235,908,908,908,908,45
|
|
20240305,135300,484307375,908,908,908,908,3
|
|
20240305,135200,484304651,906,906,906,905,1674
|
|
20240305,135100,482788847,906,908,908,906,714
|
|
20240305,135000,482140741,908,908,909,908,1010
|
|
20240305,134900,481223654,909,908,909,908,3104
|
|
20240305,134800,478405221,908,908,908,908,96
|
|
20240305,134700,478318053,908,907,908,907,1622
|
|
20240305,134600,476846199,907,907,907,907,113
|
|
20240305,134500,476743708,907,907,907,907,278
|
|
20240305,134400,476491562,907,908,908,907,12
|
|
20240305,134300,476480677,908,908,908,908,0
|
|
20240305,134200,476480677,908,906,908,906,610
|
|
20240305,134100,475926817,906,906,908,906,15
|
|
20240305,134000,475913213,908,906,908,906,2500
|
|
20240305,133900,473647540,907,907,908,907,1932
|
|
20240305,133800,471895211,907,908,908,907,1055
|
|
20240305,133700,470938292,908,908,908,908,135
|
|
20240305,133600,470815712,908,905,908,905,4655
|
|
20240305,133500,466597145,905,905,907,905,1588
|
|
20240305,133400,465159833,906,906,906,904,1561
|
|
20240305,133300,463745569,906,906,906,906,7410
|
|
20240305,133200,457032109,904,904,904,904,104
|
|
20240305,133100,456938093,906,904,906,904,2354
|
|
20240305,133000,454805385,906,906,906,906,33
|
|
20240305,132900,454775487,906,906,906,906,4
|
|
20240305,132800,454771863,906,905,906,905,1022
|
|
20240305,132700,453846118,906,906,906,906,36
|
|
20240305,132600,453813502,906,906,906,906,31
|
|
20240305,132500,453785416,906,906,907,906,90
|
|
20240305,132400,453703846,907,906,907,906,29
|
|
20240305,132300,453677548,907,907,907,907,7
|
|
20240305,132200,453671199,907,907,907,907,32
|
|
20240305,132100,453642175,905,905,905,905,0
|
|
20240305,132000,453642175,905,905,905,905,48
|
|
20240305,131900,453598735,905,903,905,903,951
|
|
20240305,131800,452738280,903,903,903,903,165
|
|
20240305,131700,452589285,904,905,905,904,907
|
|
20240305,131600,451769227,905,905,905,905,9
|
|
20240305,131500,451761082,907,907,907,907,10
|
|
20240305,131400,451752012,907,907,907,907,0
|
|
20240305,131300,451752012,907,907,907,907,3006
|
|
20240305,131200,449025570,904,904,907,904,408
|
|
20240305,131100,448656696,907,907,907,907,3
|
|
20240305,131000,448653975,907,906,907,906,15
|
|
20240305,130900,448640380,904,906,906,904,5281
|
|
20240305,130800,443856200,906,906,906,906,17
|
|
20240305,130700,443840798,904,905,905,904,2227
|
|
20240305,130600,441825373,906,906,906,906,1
|
|
20240305,130500,441824467,906,906,906,905,140
|
|
20240305,130400,441697661,906,906,906,906,1254
|
|
20240305,130300,440561537,905,905,905,905,13
|
|
20240305,130200,440549772,906,906,906,906,0
|
|
20240305,130100,440549772,906,905,906,905,1093
|
|
20240305,130000,439560247,907,907,907,907,2
|
|
20240305,125900,439558433,907,907,907,907,10
|
|
20240305,125800,439549363,907,907,907,907,1
|
|
20240305,125700,439548456,907,907,907,907,9
|
|
20240305,125600,439540293,905,905,907,905,122
|
|
20240305,125500,439429879,905,903,905,903,430
|
|
20240305,125400,439041129,903,904,904,903,1371
|
|
20240305,125300,437802216,904,904,904,904,50
|
|
20240305,125200,437757016,905,905,905,905,0
|
|
20240305,125100,437757016,905,905,905,905,1
|
|
20240305,125000,437756111,904,904,904,904,291
|
|
20240305,124900,437493047,903,905,905,903,604
|
|
20240305,124800,436947628,902,904,905,902,10843
|
|
20240305,124700,427163997,904,905,905,903,123
|
|
20240305,124600,427052814,903,904,904,903,11305
|
|
20240305,124500,416843094,905,905,905,905,2
|
|
20240305,124400,416841284,905,905,905,905,409
|
|
20240305,124300,416471139,905,905,905,905,675
|
|
20240305,124200,415860264,905,907,907,905,244
|
|
20240305,124100,415639355,906,907,907,906,36
|
|
20240305,124000,415606736,907,908,908,906,69
|
|
20240305,123900,415544102,907,907,907,907,1239
|
|
20240305,123800,414420329,907,906,907,906,1534
|
|
20240305,123700,413030058,906,906,906,905,320
|
|
20240305,123600,412740439,906,906,906,906,5
|
|
20240305,123500,412735909,905,905,905,905,27
|
|
20240305,123400,412711474,907,907,907,907,10
|
|
20240305,123300,412702404,907,907,907,907,32
|
|
20240305,123200,412673380,907,907,907,907,71
|
|
20240305,123100,412608983,907,907,907,907,2
|
|
20240305,123000,412607169,908,908,908,908,3030
|
|
20240305,122900,409855929,908,905,908,905,30
|
|
20240305,122800,409828737,908,906,908,906,2351
|
|
20240305,122700,407695722,906,906,906,906,412
|
|
20240305,122600,407322450,905,905,905,905,410
|
|
20240305,122500,406951400,905,905,905,905,353
|
|
20240305,122400,406631935,905,905,905,905,21
|
|
20240305,122300,406612930,904,905,905,904,31
|
|
20240305,122200,406584905,904,904,904,904,2
|
|
20240305,122100,406583097,905,905,905,905,0
|
|
20240305,122000,406583097,905,904,905,904,578
|
|
20240305,121900,406060581,904,904,904,904,392
|
|
20240305,121800,405706213,905,905,905,905,101
|
|
20240305,121700,405614808,905,904,905,904,1018
|
|
20240305,121600,404694535,905,906,906,905,2902
|
|
20240305,121500,402067116,906,906,906,906,12
|
|
20240305,121400,402056244,906,906,906,906,0
|
|
20240305,121300,402056244,906,907,907,906,1101
|
|
20240305,121200,401057671,907,907,907,907,1
|
|
20240305,121100,401056764,907,907,907,906,1109
|
|
20240305,121000,400050908,907,907,908,907,897
|
|
20240305,120900,399236532,907,907,907,907,5303
|
|
20240305,120800,394426711,907,907,907,907,14
|
|
20240305,120700,394414013,907,907,907,907,1
|
|
20240305,120600,394413106,906,905,906,905,1384
|
|
20240305,120500,393159899,905,904,905,904,5478
|
|
20240305,120400,388202633,903,904,904,903,1023
|
|
20240305,120300,387277843,904,904,904,904,1
|
|
20240305,120200,387276939,904,904,904,904,5
|
|
20240305,120100,387272419,904,904,904,904,2
|
|
20240305,120000,387270611,903,903,903,903,5814
|
|
20240305,115900,382020569,904,904,904,904,0
|
|
20240305,115800,382020569,904,903,904,903,271
|
|
20240305,115700,381775855,904,904,904,904,1855
|
|
20240305,115600,380098935,903,903,903,903,235
|
|
20240305,115500,379886730,903,903,903,903,5
|
|
20240305,115400,379882215,903,903,903,903,503
|
|
20240305,115300,379428006,903,903,904,903,628
|
|
20240305,115200,378860921,903,903,903,903,1424
|
|
20240305,115100,377575049,903,903,903,903,694
|
|
20240305,115000,376948367,903,904,904,903,1897
|
|
20240305,114900,375235371,904,904,904,904,10
|
|
20240305,114800,375226331,904,904,904,904,1
|
|
20240305,114700,375225427,904,904,904,904,5
|
|
20240305,114600,375220907,903,903,903,903,3089
|
|
20240305,114500,372431540,903,903,903,903,2757
|
|
20240305,114400,369941969,903,903,903,903,1200
|
|
20240305,114300,368858369,903,903,903,903,0
|
|
20240305,114200,368858369,903,903,903,903,14
|
|
20240305,114100,368845727,905,905,905,905,110
|
|
20240305,114000,368746177,905,905,905,905,51
|
|
20240305,113900,368700022,905,905,905,905,2
|
|
20240305,113800,368698212,903,903,903,903,1198
|
|
20240305,113700,367616418,903,903,903,903,1418
|
|
20240305,113600,366335964,903,903,903,903,0
|
|
20240305,113500,366335964,903,903,903,903,320
|
|
20240305,113400,366047004,903,903,903,903,21
|
|
20240305,113300,366028041,903,903,903,902,9708
|
|
20240305,113200,357264717,903,904,904,903,3100
|
|
20240305,113100,354464525,904,904,904,904,1000
|
|
20240305,113000,353560525,904,904,904,904,549
|
|
20240305,112900,353064229,904,903,904,903,3010
|
|
20240305,112800,350346189,904,904,904,904,101
|
|
20240305,112700,350254885,903,904,904,903,7505
|
|
20240305,112600,343471829,905,905,905,905,2
|
|
20240305,112500,343470019,904,904,904,904,3000
|
|
20240305,112400,340758019,904,905,905,904,1362
|
|
20240305,112300,339526761,905,904,905,904,801
|
|
20240305,112200,338802556,904,904,904,903,601
|
|
20240305,112100,338259785,904,904,904,904,1251
|
|
20240305,112000,337128881,904,904,904,904,893
|
|
20240305,111900,336321609,903,903,903,903,0
|
|
20240305,111800,336321609,903,904,904,903,15
|
|
20240305,111700,336308052,903,904,904,902,4412
|
|
20240305,111600,332320406,902,903,904,902,8434
|
|
20240305,111500,324709284,904,904,904,903,3484
|
|
20240305,111400,321563218,904,903,904,903,501
|
|
20240305,111300,321110714,903,904,904,903,506
|
|
20240305,111200,320653792,904,904,904,903,5464
|
|
20240305,111100,315719489,904,904,904,904,603
|
|
20240305,111000,315174377,904,903,904,903,947
|
|
20240305,110900,314318290,904,904,904,904,211
|
|
20240305,110800,314127546,904,904,904,904,56
|
|
20240305,110700,314076922,904,904,904,904,250
|
|
20240305,110600,313850922,904,904,904,904,12
|
|
20240305,110500,313840074,905,904,905,904,19
|
|
20240305,110400,313822887,905,904,905,904,1045
|
|
20240305,110300,312877362,905,905,905,905,1
|
|
20240305,110200,312876457,904,905,905,904,1008
|
|
20240305,110100,311964221,905,904,905,904,1432
|
|
20240305,110000,310669689,904,904,904,904,1404
|
|
20240305,105900,309400473,904,905,905,904,86
|
|
20240305,105800,309322717,905,905,905,905,177
|
|
20240305,105700,309162532,904,904,904,904,124
|
|
20240305,105600,309050436,904,905,905,904,528
|
|
20240305,105500,308573116,905,905,905,905,2
|
|
20240305,105400,308571306,905,903,905,903,559
|
|
20240305,105300,308065443,905,905,905,905,1315
|
|
20240305,105200,306875368,906,906,906,906,19
|
|
20240305,105100,306858154,906,904,906,902,3101
|
|
20240305,105000,304053516,905,904,905,904,376
|
|
20240305,104900,303713544,904,904,904,904,84
|
|
20240305,104800,303637608,904,904,905,904,3072
|
|
20240305,104700,300859419,904,904,904,904,9
|
|
20240305,104600,300851283,904,903,904,903,3528
|
|
20240305,104500,297664392,903,903,903,903,11
|
|
20240305,104400,297654459,903,903,903,903,5
|
|
20240305,104300,297649944,902,903,903,902,130
|
|
20240305,104200,297532683,903,902,903,902,640
|
|
20240305,104100,296955399,902,902,902,902,1406
|
|
20240305,104000,295687187,902,902,902,902,9046
|
|
20240305,103900,287527695,902,903,903,902,701
|
|
20240305,103800,286895392,902,903,903,902,1444
|
|
20240305,103700,285592902,902,903,903,902,1289
|
|
20240305,103600,284430204,903,902,903,902,276
|
|
20240305,103500,284181250,902,902,902,902,1135
|
|
20240305,103400,283157480,902,902,902,902,2687
|
|
20240305,103300,280733806,902,903,903,902,3482
|
|
20240305,103200,277593025,902,903,903,902,14951
|
|
20240305,103100,264106172,903,903,903,903,164
|
|
20240305,103000,263958080,903,903,903,902,5097
|
|
20240305,102900,259357795,903,903,903,903,3751
|
|
20240305,102800,255970642,904,904,904,904,300
|
|
20240305,102700,255699442,905,905,905,905,502
|
|
20240305,102600,255245132,905,905,905,905,15
|
|
20240305,102500,255231557,905,904,905,903,2323
|
|
20240305,102400,253133726,904,904,904,904,0
|
|
20240305,102300,253133726,904,905,905,904,1152
|
|
20240305,102200,252092317,904,904,904,904,3705
|
|
20240305,102100,248742997,904,903,904,902,683
|
|
20240305,102000,248126235,904,904,904,904,201
|
|
20240305,101900,247944531,904,905,905,904,2102
|
|
20240305,101800,246042222,905,902,905,902,160
|
|
20240305,101700,245897899,905,905,905,903,9102
|
|
20240305,101600,237677822,905,905,905,904,8261
|
|
20240305,101500,230201637,905,905,905,905,0
|
|
20240305,101400,230201637,905,904,905,903,1119
|
|
20240305,101300,229190622,904,903,904,903,3793
|
|
20240305,101200,225764856,903,904,904,903,898
|
|
20240305,101100,224953929,904,904,904,903,2116
|
|
20240305,101000,223042358,903,904,904,903,761
|
|
20240305,100900,222354415,904,905,905,904,482
|
|
20240305,100800,221918260,905,904,905,903,683
|
|
20240305,100700,221301309,903,905,905,903,1443
|
|
20240305,100600,219997609,905,905,905,905,0
|
|
20240305,100500,219997609,905,905,905,903,1105
|
|
20240305,100400,218999478,905,905,905,905,103
|
|
20240305,100300,218906263,905,905,905,905,604
|
|
20240305,100200,218359643,905,905,905,904,2943
|
|
20240305,100100,215699169,905,905,905,904,660
|
|
20240305,100000,215101887,904,904,904,902,5439
|
|
20240305,095900,210191381,902,904,905,902,3739
|
|
20240305,095800,206817083,904,904,904,904,10
|
|
20240305,095700,206808043,904,903,905,903,5817
|
|
20240305,095600,201553599,905,905,905,905,15
|
|
20240305,095500,201540024,905,904,905,903,28172
|
|
20240305,095400,176099570,904,904,904,904,334
|
|
20240305,095300,175797634,904,904,904,904,1474
|
|
20240305,095200,174465138,904,904,904,904,95
|
|
20240305,095100,174379258,904,904,904,904,111
|
|
20240305,095000,174278914,904,904,904,904,2204
|
|
20240305,094900,172286498,904,905,905,904,4880
|
|
20240305,094800,167874976,904,905,905,904,5023
|
|
20240305,094700,163334161,905,905,905,905,542
|
|
20240305,094600,162843651,905,904,905,904,4632
|
|
20240305,094500,158656292,904,905,905,904,158
|
|
20240305,094400,158513312,905,904,905,904,1127
|
|
20240305,094300,157494503,905,906,906,904,1352
|
|
20240305,094200,156271129,906,905,906,905,2472
|
|
20240305,094100,154033960,906,906,906,906,157
|
|
20240305,094000,153891718,906,905,906,905,2491
|
|
20240305,093900,151637211,905,905,906,905,4991
|
|
20240305,093800,147120355,906,906,906,906,84
|
|
20240305,093700,147044251,906,906,906,906,34
|
|
20240305,093600,147013447,907,907,907,907,157
|
|
20240305,093500,146871048,905,907,907,905,420
|
|
20240305,093400,146490936,907,908,908,907,411
|
|
20240305,093300,146118156,904,908,908,904,25317
|
|
20240305,093200,123204426,908,908,908,907,1285
|
|
20240305,093100,122038376,908,908,908,907,13
|
|
20240305,093000,122026576,907,907,907,907,585
|
|
20240305,092900,121495981,908,908,908,906,1040
|
|
20240305,092800,120553721,908,908,908,908,128
|
|
20240305,092700,120437497,906,907,907,906,1150
|
|
20240305,092600,119395592,907,907,907,907,77
|
|
20240305,092500,119325753,907,908,908,907,1926
|
|
20240305,092400,117577101,908,906,908,906,1231
|
|
20240305,092300,116459393,908,908,908,908,1235
|
|
20240305,092200,115338013,908,908,908,908,21
|
|
20240305,092100,115318945,908,906,908,905,50
|
|
20240305,092000,115273664,904,905,905,904,5551
|
|
20240305,091900,110255559,903,908,908,903,7949
|
|
20240305,091800,103064891,908,903,908,903,6064
|
|
20240305,091700,97586034,903,904,904,903,30812
|
|
20240305,091600,69762295,904,907,907,904,4604
|
|
20240305,091500,65594173,907,907,907,907,475
|
|
20240305,091400,65163348,907,903,908,903,708
|
|
20240305,091300,64521014,903,908,908,903,1273
|
|
20240305,091200,63368590,908,907,908,907,3128
|
|
20240305,091100,60529844,902,907,907,902,7112
|
|
20240305,091000,54098408,907,906,907,906,1451
|
|
20240305,090900,52783381,906,908,908,906,7850
|
|
20240305,090800,45670612,908,911,911,908,1379
|
|
20240305,090700,44416137,911,911,911,911,607
|
|
20240305,090600,43863160,911,907,912,907,4103
|
|
20240305,090500,40124240,906,906,906,906,11051
|
|
20240305,090400,30112034,902,902,905,902,15826
|
|
20240305,090300,15813282,901,903,904,901,6550
|
|
20240305,090200,9909591,906,906,906,905,2391
|
|
20240305,090100,7743999,906,906,907,906,169
|
|
20240305,090000,7590880,908,908,908,908,8360
|