597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185400,5657886776,930,930,930,930,30246
|
|
20240306,185300,5657886776,930,930,930,930,0
|
|
20240306,185200,5657886776,930,930,930,930,0
|
|
20240306,185100,5657886776,930,930,930,930,0
|
|
20240306,185000,5657886776,930,930,930,930,0
|
|
20240306,184900,5657886776,930,930,930,930,0
|
|
20240306,184800,5657886776,930,930,930,930,0
|
|
20240306,184700,5657886776,930,930,930,930,0
|
|
20240306,184600,5657886776,930,930,930,930,0
|
|
20240306,184500,5657886776,930,930,930,930,0
|
|
20240306,184400,5657886776,930,930,930,930,0
|
|
20240306,184300,5657886776,930,930,930,930,0
|
|
20240306,184200,5657886776,930,930,930,930,0
|
|
20240306,184100,5657886776,930,930,930,930,0
|
|
20240306,184000,5657886776,930,930,930,930,0
|
|
20240306,183900,5657886776,930,930,930,930,0
|
|
20240306,183800,5657886776,930,930,930,930,0
|
|
20240306,183700,5657886776,930,930,930,930,0
|
|
20240306,183600,5657886776,930,930,930,930,0
|
|
20240306,183500,5657886776,930,930,930,930,0
|
|
20240306,183400,5657886776,930,930,930,930,0
|
|
20240306,183300,5657886776,930,930,930,930,0
|
|
20240306,183200,5657886776,930,930,930,930,0
|
|
20240306,183100,5657886776,930,930,930,930,0
|
|
20240306,183000,5657886776,930,930,930,930,0
|
|
20240306,182900,5657886776,930,930,930,930,0
|
|
20240306,182800,5657886776,930,930,930,930,0
|
|
20240306,182700,5657886776,930,930,930,930,0
|
|
20240306,182600,5657886776,930,930,930,930,0
|
|
20240306,182500,5657886776,930,930,930,930,0
|
|
20240306,182400,5657886776,930,930,930,930,30246
|
|
20240306,182300,5657886776,930,930,930,930,0
|
|
20240306,182200,5657886776,930,930,930,930,0
|
|
20240306,182100,5657886776,930,930,930,930,0
|
|
20240306,182000,5657886776,930,930,930,930,0
|
|
20240306,181900,5657886776,930,930,930,930,0
|
|
20240306,181800,5657886776,930,930,930,930,0
|
|
20240306,181700,5657886776,930,930,930,930,0
|
|
20240306,181600,5657886776,930,930,930,930,0
|
|
20240306,181500,5657886776,930,930,930,930,0
|
|
20240306,181400,5657886776,930,930,930,930,0
|
|
20240306,181300,5657886776,930,930,930,930,0
|
|
20240306,181200,5657886776,930,930,930,930,0
|
|
20240306,181100,5657886776,930,930,930,930,0
|
|
20240306,181000,5657886776,930,930,930,930,0
|
|
20240306,180900,5657886776,930,930,930,930,0
|
|
20240306,180800,5657886776,930,930,930,930,0
|
|
20240306,180700,5657886776,930,930,930,930,0
|
|
20240306,180600,5657886776,930,930,930,930,0
|
|
20240306,180500,5657886776,930,930,930,930,0
|
|
20240306,180400,5657886776,930,930,930,930,0
|
|
20240306,180300,5657886776,930,930,930,930,0
|
|
20240306,180200,5657886776,930,930,930,930,0
|
|
20240306,180100,5657886776,930,930,930,930,0
|
|
20240306,180000,5657886776,930,930,930,930,0
|
|
20240306,175900,5657886776,930,930,930,930,0
|
|
20240306,175800,5657886776,930,930,930,930,0
|
|
20240306,175700,5657886776,930,930,930,930,0
|
|
20240306,175600,5657886776,930,930,930,930,0
|
|
20240306,175500,5657886776,930,930,930,930,0
|
|
20240306,175400,5657886776,930,930,930,930,30246
|
|
20240306,175300,5657886776,930,930,930,930,0
|
|
20240306,175200,5657886776,930,930,930,930,0
|
|
20240306,175100,5657886776,930,930,930,930,0
|
|
20240306,175000,5657886776,930,930,930,930,0
|
|
20240306,174900,5657886776,930,930,930,930,0
|
|
20240306,174800,5657886776,930,930,930,930,0
|
|
20240306,174700,5657886776,930,930,930,930,0
|
|
20240306,174600,5657886776,930,930,930,930,0
|
|
20240306,174500,5657886776,930,930,930,930,0
|
|
20240306,174400,5657886776,930,930,930,930,0
|
|
20240306,174300,5657886776,930,930,930,930,0
|
|
20240306,174200,5657886776,930,930,930,930,0
|
|
20240306,174100,5657886776,930,930,930,930,0
|
|
20240306,174000,5657886776,930,930,930,930,0
|
|
20240306,173900,5657886776,930,930,930,930,0
|
|
20240306,173800,5657886776,930,930,930,930,0
|
|
20240306,173700,5657886776,930,930,930,930,0
|
|
20240306,173600,5657886776,930,930,930,930,0
|
|
20240306,173500,5657886776,930,930,930,930,0
|
|
20240306,173400,5657886776,930,930,930,930,0
|
|
20240306,173300,5657886776,930,930,930,930,0
|
|
20240306,173200,5657886776,930,930,930,930,0
|
|
20240306,173100,5657886776,930,930,930,930,0
|
|
20240306,173000,5657886776,930,930,930,930,0
|
|
20240306,172900,5657886776,930,930,930,930,0
|
|
20240306,172800,5657886776,930,930,930,930,0
|
|
20240306,172700,5657886776,930,930,930,930,0
|
|
20240306,172600,5657886776,930,930,930,930,0
|
|
20240306,172500,5657886776,930,930,930,930,0
|
|
20240306,172400,5657886776,930,930,930,930,30246
|
|
20240306,172300,5657886776,930,930,930,930,0
|
|
20240306,172200,5657886776,930,930,930,930,0
|
|
20240306,172100,5657886776,930,930,930,930,0
|
|
20240306,172000,5657886776,930,930,930,930,0
|
|
20240306,171900,5657886776,930,930,930,930,0
|
|
20240306,171800,5657886776,930,930,930,930,0
|
|
20240306,171700,5657886776,930,930,930,930,0
|
|
20240306,171600,5657886776,930,930,930,930,0
|
|
20240306,171500,5657886776,930,930,930,930,0
|
|
20240306,171400,5657886776,930,930,930,930,0
|
|
20240306,171300,5657886776,930,930,930,930,0
|
|
20240306,171200,5657886776,930,930,930,930,0
|
|
20240306,171100,5657886776,930,930,930,930,0
|
|
20240306,171000,5657886776,930,930,930,930,0
|
|
20240306,170900,5657886776,930,930,930,930,0
|
|
20240306,170800,5657886776,930,930,930,930,0
|
|
20240306,170700,5657886776,930,930,930,930,0
|
|
20240306,170600,5657886776,930,930,930,930,0
|
|
20240306,170500,5657886776,930,930,930,930,0
|
|
20240306,170400,5657886776,930,930,930,930,0
|
|
20240306,170300,5657886776,930,930,930,930,0
|
|
20240306,170200,5657886776,930,930,930,930,0
|
|
20240306,170100,5657886776,930,930,930,930,0
|
|
20240306,170000,5657886776,930,930,930,930,0
|
|
20240306,165900,5657886776,930,930,930,930,0
|
|
20240306,165800,5657886776,930,930,930,930,0
|
|
20240306,165700,5657886776,930,930,930,930,0
|
|
20240306,165600,5657886776,930,930,930,930,0
|
|
20240306,165500,5657886776,930,930,930,930,0
|
|
20240306,165400,5657886776,930,930,930,930,30246
|
|
20240306,165300,5657886776,930,930,930,930,0
|
|
20240306,165200,5657886776,930,930,930,930,0
|
|
20240306,165100,5657886776,930,930,930,930,0
|
|
20240306,165000,5657886776,930,930,930,930,0
|
|
20240306,164900,5657886776,930,930,930,930,0
|
|
20240306,164800,5657886776,930,930,930,930,0
|
|
20240306,164700,5657886776,930,930,930,930,0
|
|
20240306,164600,5657886776,930,930,930,930,0
|
|
20240306,164500,5657886776,930,930,930,930,0
|
|
20240306,164400,5657886776,930,930,930,930,0
|
|
20240306,164300,5657886776,930,930,930,930,0
|
|
20240306,164200,5657886776,930,930,930,930,0
|
|
20240306,164100,5657886776,930,930,930,930,0
|
|
20240306,164000,5657886776,930,930,930,930,0
|
|
20240306,163900,5657886776,930,930,930,930,0
|
|
20240306,163800,5657886776,930,930,930,930,0
|
|
20240306,163700,5657886776,930,930,930,930,0
|
|
20240306,163600,5657886776,930,930,930,930,0
|
|
20240306,163500,5657886776,930,930,930,930,0
|
|
20240306,163400,5657886776,930,930,930,930,0
|
|
20240306,163300,5657886776,930,930,930,930,0
|
|
20240306,163200,5657886776,930,930,930,930,0
|
|
20240306,163100,5657886776,930,930,930,930,0
|
|
20240306,163000,5657886776,930,930,930,930,0
|
|
20240306,162900,5657886776,930,930,930,930,0
|
|
20240306,162800,5657886776,930,930,930,930,0
|
|
20240306,162700,5657886776,930,930,930,930,0
|
|
20240306,162600,5657886776,930,930,930,930,0
|
|
20240306,162500,5657886776,930,930,930,930,0
|
|
20240306,162400,5657886776,930,930,930,930,30246
|
|
20240306,162300,5657886776,930,930,930,930,0
|
|
20240306,162200,5657886776,930,930,930,930,0
|
|
20240306,162100,5657886776,930,930,930,930,0
|
|
20240306,162000,5657886776,930,930,930,930,0
|
|
20240306,161900,5657886776,930,930,930,930,0
|
|
20240306,161800,5657886776,930,930,930,930,0
|
|
20240306,161700,5657886776,930,930,930,930,0
|
|
20240306,161600,5657886776,930,930,930,930,0
|
|
20240306,161500,5657886776,930,930,930,930,0
|
|
20240306,161400,5657886776,930,930,930,930,0
|
|
20240306,161300,5657886776,930,930,930,930,0
|
|
20240306,161200,5657886776,930,930,930,930,0
|
|
20240306,161100,5657886776,930,930,930,930,0
|
|
20240306,161000,5657886776,930,930,930,930,0
|
|
20240306,160900,5657886776,930,930,930,930,0
|
|
20240306,160800,5657886776,930,930,930,930,0
|
|
20240306,160700,5657886776,930,930,930,930,0
|
|
20240306,160600,5657886776,930,930,930,930,0
|
|
20240306,160500,5657886776,930,930,930,930,0
|
|
20240306,160400,5657886776,930,930,930,930,0
|
|
20240306,160300,5657886776,930,930,930,930,0
|
|
20240306,160200,5657886776,930,930,930,930,0
|
|
20240306,160100,5657886776,930,930,930,930,0
|
|
20240306,160000,5657886776,930,930,930,930,0
|
|
20240306,155900,5657886776,930,930,930,930,0
|
|
20240306,155800,5657886776,930,930,930,930,0
|
|
20240306,155700,5657886776,930,930,930,930,0
|
|
20240306,155600,5657886776,930,930,930,930,0
|
|
20240306,155500,5657886776,930,930,930,930,0
|
|
20240306,155400,5657886776,930,930,930,930,30246
|
|
20240306,155300,5657886776,930,930,930,930,0
|
|
20240306,155200,5657886776,930,930,930,930,0
|
|
20240306,155100,5657886776,930,930,930,930,0
|
|
20240306,155000,5657886776,930,930,930,930,0
|
|
20240306,154900,5657886776,930,930,930,930,0
|
|
20240306,154800,5657886776,930,930,930,930,0
|
|
20240306,154700,5657886776,930,930,930,930,0
|
|
20240306,154600,5657886776,930,930,930,930,0
|
|
20240306,154500,5657886776,930,930,930,930,0
|
|
20240306,154400,5657886776,930,930,930,930,0
|
|
20240306,154300,5657886776,930,930,930,930,0
|
|
20240306,154200,5657886776,930,930,930,930,0
|
|
20240306,154100,5657886776,930,930,930,930,0
|
|
20240306,154000,5657886776,930,930,930,930,0
|
|
20240306,153900,5657886776,930,930,930,930,0
|
|
20240306,153800,5657886776,930,930,930,930,0
|
|
20240306,153700,5657886776,930,930,930,930,0
|
|
20240306,153600,5657886776,930,930,930,930,0
|
|
20240306,153500,5657886776,930,930,930,930,0
|
|
20240306,153400,5657886776,930,930,930,930,0
|
|
20240306,153300,5657886776,930,930,930,930,0
|
|
20240306,153200,5657886776,930,930,930,930,0
|
|
20240306,153100,5657886776,930,930,930,930,0
|
|
20240306,153000,5657886776,930,930,930,930,30246
|
|
20240306,152900,5629757996,938,938,938,938,0
|
|
20240306,152800,5629757996,938,938,938,938,0
|
|
20240306,152700,5629757996,938,938,938,938,0
|
|
20240306,152600,5629757996,938,938,938,938,0
|
|
20240306,152500,5629757996,938,938,938,938,0
|
|
20240306,152400,5629757996,938,938,938,938,0
|
|
20240306,152300,5629757996,938,938,938,938,0
|
|
20240306,152200,5629757996,938,938,938,938,0
|
|
20240306,152100,5629757996,938,938,938,938,0
|
|
20240306,152000,5629757996,938,938,938,938,0
|
|
20240306,151900,5629757996,938,927,938,924,35811
|
|
20240306,151800,5596493231,927,929,929,925,8731
|
|
20240306,151700,5588403223,923,927,929,923,7366
|
|
20240306,151600,5581581016,925,934,941,924,17989
|
|
20240306,151500,5564892519,934,924,960,923,36446
|
|
20240306,151400,5530513617,924,922,924,921,7645
|
|
20240306,151300,5523462893,923,922,923,921,9881
|
|
20240306,151200,5514357096,922,918,923,918,8257
|
|
20240306,151100,5506752861,919,920,921,918,9228
|
|
20240306,151000,5498274607,920,920,922,919,3438
|
|
20240306,150900,5495112757,922,922,922,918,8406
|
|
20240306,150800,5487378236,920,920,920,916,53934
|
|
20240306,150700,5437858826,918,922,922,918,18853
|
|
20240306,150600,5420509276,922,920,924,918,18947
|
|
20240306,150500,5403091384,920,922,924,918,30476
|
|
20240306,150400,5375040804,925,929,929,922,34404
|
|
20240306,150300,5343246022,929,930,930,925,9506
|
|
20240306,150200,5334435575,930,930,930,927,6384
|
|
20240306,150100,5328501823,930,930,930,922,19122
|
|
20240306,150000,5310790815,930,932,932,928,15738
|
|
20240306,145900,5296148368,935,933,937,931,6967
|
|
20240306,145800,5289644542,937,940,940,933,20062
|
|
20240306,145700,5270861192,940,937,942,937,30473
|
|
20240306,145600,5242261540,937,933,939,933,19706
|
|
20240306,145500,5223801292,933,921,933,917,11458
|
|
20240306,145400,5213183434,925,935,936,915,102459
|
|
20240306,145300,5118176319,937,938,939,934,12384
|
|
20240306,145200,5106567665,939,935,939,932,19069
|
|
20240306,145100,5088741357,935,934,938,932,22236
|
|
20240306,145000,5067980589,934,937,940,933,20740
|
|
20240306,144900,5048565088,937,936,940,931,29527
|
|
20240306,144800,5020961836,933,954,960,931,120499
|
|
20240306,144700,4907024652,960,961,965,951,65752
|
|
20240306,144600,4844209448,964,975,979,956,50097
|
|
20240306,144500,4795717332,975,963,979,962,53076
|
|
20240306,144400,4744135475,963,966,968,961,8466
|
|
20240306,144300,4735977114,966,959,966,955,38105
|
|
20240306,144200,4699456803,963,970,976,955,167708
|
|
20240306,144100,4537998305,970,984,987,970,72258
|
|
20240306,144000,4467503413,981,979,989,973,49624
|
|
20240306,143900,4418909834,981,982,985,974,35475
|
|
20240306,143800,4384175738,985,993,996,981,71556
|
|
20240306,143700,4313587627,996,976,996,967,131805
|
|
20240306,143600,4184624579,972,963,987,960,147891
|
|
20240306,143500,4040715742,961,980,982,951,112394
|
|
20240306,143400,3931587926,981,993,999,980,100134
|
|
20240306,143300,3832707788,993,991,1000,991,62537
|
|
20240306,143200,3770486539,991,979,1000,977,128167
|
|
20240306,143100,3643658227,981,999,1000,976,216814
|
|
20240306,143000,3429717712,1000,1013,1014,996,208117
|
|
20240306,142900,3221095898,1007,1040,1046,1000,480998
|
|
20240306,142800,2732000812,1039,1009,1070,1006,890038
|
|
20240306,142700,1809683792,987,987,987,987,0
|
|
20240306,142600,1809683792,987,940,987,928,127968
|
|
20240306,142500,1687616026,940,924,943,915,163373
|
|
20240306,142400,1535616338,925,883,938,883,185073
|
|
20240306,142300,1367390621,883,883,883,883,8
|
|
20240306,142200,1367383557,883,883,883,883,23
|
|
20240306,142100,1367363248,883,882,883,882,94
|
|
20240306,142000,1367280268,882,883,883,882,2023
|
|
20240306,141900,1365493962,883,883,883,883,14
|
|
20240306,141800,1365481600,883,881,883,881,10211
|
|
20240306,141700,1356483775,881,880,881,879,2563
|
|
20240306,141600,1354227855,880,880,880,879,1364
|
|
20240306,141500,1353028298,880,880,880,880,279
|
|
20240306,141400,1352782778,880,880,880,880,2003
|
|
20240306,141300,1351020138,880,881,881,880,127
|
|
20240306,141200,1350908377,879,881,881,879,851
|
|
20240306,141100,1350160346,881,880,881,879,4661
|
|
20240306,141000,1346058911,881,883,883,881,3317
|
|
20240306,140900,1343135903,883,882,883,881,2129
|
|
20240306,140800,1341258267,882,881,882,881,382
|
|
20240306,140700,1340921717,882,881,882,881,8938
|
|
20240306,140600,1333047334,881,881,881,881,1013
|
|
20240306,140500,1332154881,882,882,882,882,1518
|
|
20240306,140400,1330816005,882,881,882,881,6256
|
|
20240306,140300,1325301549,881,881,881,881,894
|
|
20240306,140200,1324513935,881,880,881,880,3972
|
|
20240306,140100,1321015266,880,878,880,878,3637
|
|
20240306,140000,1317817805,879,880,880,878,6030
|
|
20240306,135900,1312521625,880,880,880,879,387
|
|
20240306,135800,1312181265,881,881,881,879,2394
|
|
20240306,135700,1310072159,881,881,881,881,11
|
|
20240306,135600,1310062468,881,880,881,878,1808
|
|
20240306,135500,1308473421,877,879,880,877,14592
|
|
20240306,135400,1295673633,879,879,879,877,1808
|
|
20240306,135300,1294085611,879,877,879,877,1531
|
|
20240306,135200,1292741382,879,879,879,879,2
|
|
20240306,135100,1292739624,879,878,879,876,431
|
|
20240306,135000,1292362007,879,880,880,878,117
|
|
20240306,134900,1292259068,880,880,880,877,2271
|
|
20240306,134800,1290262604,880,880,880,875,351
|
|
20240306,134700,1289954675,880,880,881,880,291
|
|
20240306,134600,1289698589,880,878,880,874,6137
|
|
20240306,134500,1284323012,878,876,879,874,34341
|
|
20240306,134400,1254276668,880,885,885,876,49627
|
|
20240306,134300,1210763297,879,889,889,879,5033
|
|
20240306,134200,1206334545,879,887,891,879,47171
|
|
20240306,134100,1164775010,899,890,899,883,36414
|
|
20240306,134000,1132213202,882,893,894,882,6056
|
|
20240306,133900,1126869970,892,892,892,891,159
|
|
20240306,133800,1126728197,892,899,899,887,20670
|
|
20240306,133700,1108370560,895,899,899,895,4002
|
|
20240306,133600,1104788762,899,897,899,893,7636
|
|
20240306,133500,1097961813,897,897,897,897,589
|
|
20240306,133400,1097433480,897,898,898,897,289
|
|
20240306,133300,1097174173,898,903,903,898,368
|
|
20240306,133200,1096843105,903,908,908,888,2219
|
|
20240306,133100,1094835627,908,882,908,882,112754
|
|
20240306,133000,994158781,881,882,882,881,236
|
|
20240306,132900,993950855,882,881,882,881,907
|
|
20240306,132800,993151781,880,882,882,880,19077
|
|
20240306,132700,976342298,882,883,883,882,272
|
|
20240306,132600,976102383,883,883,883,883,1
|
|
20240306,132500,976101500,883,883,883,883,100
|
|
20240306,132400,976013200,883,883,883,883,59
|
|
20240306,132300,975961103,883,883,883,882,1429
|
|
20240306,132200,974700493,883,883,883,883,20
|
|
20240306,132100,974682833,883,883,883,883,1384
|
|
20240306,132000,973460761,883,883,883,883,870
|
|
20240306,131900,972692551,884,884,884,884,10
|
|
20240306,131800,972683711,883,885,885,883,1712
|
|
20240306,131700,971171203,885,885,885,885,1004
|
|
20240306,131600,970282663,885,885,885,885,1356
|
|
20240306,131500,969082603,885,884,885,884,419
|
|
20240306,131400,968712206,885,885,885,884,748
|
|
20240306,131300,968050879,885,885,885,885,61
|
|
20240306,131200,967996894,885,885,885,884,78
|
|
20240306,131100,967927874,885,885,885,885,353
|
|
20240306,131000,967615469,885,885,885,885,157
|
|
20240306,130900,967476524,884,884,884,883,1001
|
|
20240306,130800,966592312,884,884,884,884,138
|
|
20240306,130700,966470320,884,884,886,884,264
|
|
20240306,130600,966236774,886,886,886,884,17
|
|
20240306,130500,966221732,886,885,886,884,182
|
|
20240306,130400,966060561,884,884,884,884,131
|
|
20240306,130300,965944757,884,887,887,884,1160
|
|
20240306,130200,964918837,887,887,887,887,1072
|
|
20240306,130100,963967973,882,883,883,882,3402
|
|
20240306,130000,960966055,883,884,884,883,934
|
|
20240306,125900,960140732,886,884,886,883,9158
|
|
20240306,125800,952041959,884,884,884,884,4
|
|
20240306,125700,952038423,883,882,883,882,426
|
|
20240306,125600,951662365,883,881,883,880,2770
|
|
20240306,125500,949221794,881,880,881,880,6446
|
|
20240306,125400,943547297,880,880,880,879,638
|
|
20240306,125300,942986474,879,880,880,879,1490
|
|
20240306,125200,941676753,879,879,879,879,0
|
|
20240306,125100,941676753,879,879,879,879,909
|
|
20240306,125000,940877742,879,878,879,878,1616
|
|
20240306,124900,939458882,878,877,878,877,2663
|
|
20240306,124800,937123393,877,877,877,877,10508
|
|
20240306,124700,927907877,877,877,877,876,15325
|
|
20240306,124600,914468029,877,877,877,877,6623
|
|
20240306,124500,908659658,877,877,877,877,7937
|
|
20240306,124400,901698909,877,877,877,877,4303
|
|
20240306,124300,897925178,877,877,877,877,4720
|
|
20240306,124200,893785738,877,878,878,877,437
|
|
20240306,124100,893402288,877,878,878,876,17943
|
|
20240306,124000,877656386,878,877,878,877,4574
|
|
20240306,123900,873644454,877,880,880,877,9348
|
|
20240306,123800,865433966,880,880,881,879,76355
|
|
20240306,123700,798242152,880,882,882,880,5890
|
|
20240306,123600,793056982,882,884,884,882,2853
|
|
20240306,123500,790540634,884,884,884,884,104
|
|
20240306,123400,790448698,885,882,885,882,3
|
|
20240306,123300,790446046,882,883,884,881,24294
|
|
20240306,123200,768982407,884,884,884,884,2
|
|
20240306,123100,768980639,881,881,883,881,23719
|
|
20240306,123000,748082315,881,885,885,881,32699
|
|
20240306,122900,719242137,885,885,885,885,120
|
|
20240306,122800,719135937,884,885,885,884,2101
|
|
20240306,122700,717278340,885,887,887,885,582
|
|
20240306,122600,716762870,885,888,888,885,1279
|
|
20240306,122500,715630454,888,888,888,888,42
|
|
20240306,122400,715593158,888,885,888,884,310
|
|
20240306,122300,715318265,885,885,885,885,12
|
|
20240306,122200,715307645,885,885,885,885,686
|
|
20240306,122100,714700535,885,884,885,884,2067
|
|
20240306,122000,712871679,884,884,884,884,4564
|
|
20240306,121900,708837103,884,884,885,884,235
|
|
20240306,121800,708629345,884,884,884,883,1600
|
|
20240306,121700,707215213,884,884,884,882,21768
|
|
20240306,121600,688001521,884,884,884,884,5893
|
|
20240306,121500,682792109,884,885,886,884,36008
|
|
20240306,121400,650930357,885,886,886,885,5729
|
|
20240306,121300,645855480,886,887,887,886,20676
|
|
20240306,121200,627519182,888,887,888,887,3241
|
|
20240306,121100,624644349,888,888,888,888,1303
|
|
20240306,121000,623487285,888,888,888,888,85
|
|
20240306,120900,623411805,888,888,888,888,116
|
|
20240306,120800,623308797,888,888,888,888,4665
|
|
20240306,120700,619166277,888,887,888,887,6482
|
|
20240306,120600,613414711,887,888,888,887,9599
|
|
20240306,120500,604899622,888,888,888,888,15
|
|
20240306,120400,604886302,887,887,887,886,10212
|
|
20240306,120300,595835240,887,889,889,887,1024
|
|
20240306,120200,594926948,890,886,890,886,940
|
|
20240306,120100,594094088,886,889,889,886,10938
|
|
20240306,120000,584400206,889,888,889,887,3050
|
|
20240306,115900,581694853,887,887,887,887,3235
|
|
20240306,115800,578825408,888,887,888,887,209
|
|
20240306,115700,578639825,887,887,887,887,1050
|
|
20240306,115600,577708475,887,887,887,887,1917
|
|
20240306,115500,576008096,887,887,887,887,1261
|
|
20240306,115400,574889589,887,890,890,886,33517
|
|
20240306,115300,545139618,890,890,890,890,306
|
|
20240306,115200,544867278,890,890,890,889,5259
|
|
20240306,115100,540186883,891,890,891,890,1854
|
|
20240306,115000,538536773,890,890,890,890,1695
|
|
20240306,114900,537028223,890,891,891,890,34
|
|
20240306,114800,536997939,890,891,891,890,825
|
|
20240306,114700,536263688,891,891,891,890,40
|
|
20240306,114600,536228058,891,891,891,891,2848
|
|
20240306,114500,533690490,891,891,891,891,0
|
|
20240306,114400,533690490,891,891,892,891,483
|
|
20240306,114300,533260132,891,891,891,891,283
|
|
20240306,114200,533007979,891,891,891,891,11
|
|
20240306,114100,532998178,891,892,892,891,432
|
|
20240306,114000,532612865,892,892,892,892,108
|
|
20240306,113900,532516529,891,891,891,891,833
|
|
20240306,113800,531774326,891,891,891,891,88
|
|
20240306,113700,531695918,890,890,890,890,1440
|
|
20240306,113600,530414318,890,890,890,890,1000
|
|
20240306,113500,529524318,890,890,890,890,77
|
|
20240306,113400,529455788,890,889,890,889,409
|
|
20240306,113300,529092164,889,889,889,888,77
|
|
20240306,113200,529023781,889,889,890,889,2839
|
|
20240306,113100,526499859,890,890,890,890,1196
|
|
20240306,113000,525435419,890,890,890,890,464
|
|
20240306,112900,525022459,889,890,890,889,664
|
|
20240306,112800,524432063,890,890,890,890,114
|
|
20240306,112700,524330603,891,889,891,889,236
|
|
20240306,112600,524120527,889,889,889,889,329
|
|
20240306,112500,523828046,889,889,889,889,839
|
|
20240306,112400,523082175,889,889,890,889,2217
|
|
20240306,112300,521111260,890,891,891,890,3778
|
|
20240306,112200,517748812,891,891,891,890,879
|
|
20240306,112100,516966427,891,892,892,891,32
|
|
20240306,112000,516937905,890,892,892,890,3106
|
|
20240306,111900,514172053,892,892,892,891,3072
|
|
20240306,111800,511431830,892,892,892,889,1513
|
|
20240306,111700,510086714,892,892,892,889,3255
|
|
20240306,111600,507189133,892,892,892,891,1242
|
|
20240306,111500,506081915,891,891,891,891,866
|
|
20240306,111400,505310309,891,890,891,890,2513
|
|
20240306,111300,503071628,890,890,890,889,2358
|
|
20240306,111200,500974108,890,892,892,890,8587
|
|
20240306,111100,493325181,892,892,892,892,711
|
|
20240306,111000,492690969,892,890,892,890,1619
|
|
20240306,110900,491248921,891,891,891,890,112
|
|
20240306,110800,491149239,889,888,891,888,5787
|
|
20240306,110700,486009377,888,891,891,887,10276
|
|
20240306,110600,476889407,891,891,891,887,4127
|
|
20240306,110500,473228121,888,892,892,888,91563
|
|
20240306,110400,391781129,892,892,892,891,208
|
|
20240306,110300,391595608,892,892,892,891,995
|
|
20240306,110200,390708899,891,891,891,891,112
|
|
20240306,110100,390609107,891,891,891,891,3569
|
|
20240306,110000,387429128,891,891,891,891,4705
|
|
20240306,105900,383236973,892,892,894,892,6137
|
|
20240306,105800,377762685,893,894,894,893,12899
|
|
20240306,105700,366242356,894,894,894,894,641
|
|
20240306,105600,365669302,895,895,895,894,42
|
|
20240306,105500,365631742,894,894,894,894,2371
|
|
20240306,105400,363512068,894,894,895,894,1019
|
|
20240306,105300,362601080,895,895,895,895,350
|
|
20240306,105200,362287830,895,894,895,893,850
|
|
20240306,105100,361528178,894,894,894,894,794
|
|
20240306,105000,360818342,894,894,894,893,1131
|
|
20240306,104900,359807229,894,894,894,894,619
|
|
20240306,104800,359253843,894,894,894,894,4660
|
|
20240306,104700,355087803,894,894,894,893,18645
|
|
20240306,104600,338436673,894,894,894,894,89
|
|
20240306,104500,338357107,894,893,894,893,3468
|
|
20240306,104400,335260173,893,894,894,893,2000
|
|
20240306,104300,333473862,894,894,894,893,5564
|
|
20240306,104200,328499846,894,894,894,894,86
|
|
20240306,104100,328422962,894,894,894,894,6185
|
|
20240306,104000,322893572,894,894,894,894,111
|
|
20240306,103900,322794338,894,894,894,894,4821
|
|
20240306,103800,318484364,895,895,895,895,28
|
|
20240306,103700,318459304,895,895,895,894,1561
|
|
20240306,103600,317063209,895,895,895,895,51
|
|
20240306,103500,317017564,895,895,895,895,42
|
|
20240306,103400,316979974,895,895,895,895,323
|
|
20240306,103300,316690889,895,895,895,895,189
|
|
20240306,103200,316521734,895,894,895,894,1943
|
|
20240306,103100,314783332,895,895,895,894,354
|
|
20240306,103000,314466804,895,896,899,895,29361
|
|
20240306,102900,288113668,897,897,897,897,5
|
|
20240306,102800,288109183,897,897,897,897,573
|
|
20240306,102700,287595202,897,897,897,896,514
|
|
20240306,102600,287134156,897,897,897,897,1
|
|
20240306,102500,287133259,897,897,897,897,4110
|
|
20240306,102400,283446589,897,896,897,896,1799
|
|
20240306,102300,281833519,896,897,897,896,17
|
|
20240306,102200,281818282,897,898,899,897,1266
|
|
20240306,102100,280681885,898,898,898,898,100
|
|
20240306,102000,280592085,898,899,899,898,793
|
|
20240306,101900,279879939,898,899,899,898,1782
|
|
20240306,101800,278278071,898,898,898,898,1503
|
|
20240306,101700,276928377,898,898,898,898,1177
|
|
20240306,101600,275871431,898,898,898,897,152
|
|
20240306,101500,275734936,898,898,898,898,15
|
|
20240306,101400,275721466,898,897,898,897,211
|
|
20240306,101300,275532188,896,896,896,896,436
|
|
20240306,101200,275141532,896,896,896,896,1305
|
|
20240306,101100,273972252,896,898,898,896,193
|
|
20240306,101000,273799026,898,897,898,896,824
|
|
20240306,100900,273059999,897,898,898,897,10
|
|
20240306,100800,273051024,898,898,898,898,90
|
|
20240306,100700,272970204,898,898,898,898,1
|
|
20240306,100600,272969306,894,894,895,893,6439
|
|
20240306,100500,267216327,894,894,895,894,9949
|
|
20240306,100400,258314153,899,899,899,893,55205
|
|
20240306,100300,208938712,895,897,897,895,2050
|
|
20240306,100200,207103860,897,897,897,895,2373
|
|
20240306,100100,204976405,896,899,899,896,405
|
|
20240306,100000,204612605,896,896,896,896,400
|
|
20240306,095900,204254205,896,896,896,895,6385
|
|
20240306,095800,198538245,896,896,896,896,325
|
|
20240306,095700,198247045,896,896,896,895,14013
|
|
20240306,095600,185701398,896,899,899,896,15822
|
|
20240306,095500,171523296,900,900,900,900,119
|
|
20240306,095400,171416196,900,899,900,897,2112
|
|
20240306,095300,169521195,900,900,900,900,186
|
|
20240306,095200,169353795,900,897,900,896,7668
|
|
20240306,095100,162480975,897,898,900,897,5746
|
|
20240306,095000,157326718,898,898,899,896,15100
|
|
20240306,094900,143778190,899,897,899,897,564
|
|
20240306,094800,143272203,897,900,900,897,7246
|
|
20240306,094700,136763740,900,900,901,900,173
|
|
20240306,094600,136607938,901,901,901,901,1001
|
|
20240306,094500,135706037,901,902,902,901,1660
|
|
20240306,094400,134208777,902,902,902,902,1
|
|
20240306,094300,134207875,902,902,902,902,6
|
|
20240306,094200,134202463,902,902,902,902,405
|
|
20240306,094100,133837153,902,902,902,902,12
|
|
20240306,094000,133826329,902,902,902,902,139
|
|
20240306,093900,133700951,902,901,902,899,4704
|
|
20240306,093800,129464251,902,902,902,902,1028
|
|
20240306,093700,128536995,902,902,902,902,61
|
|
20240306,093600,128481973,902,902,902,899,147
|
|
20240306,093500,128349415,902,899,902,898,14613
|
|
20240306,093400,115208890,900,900,900,900,106
|
|
20240306,093300,115113490,900,900,900,900,202
|
|
20240306,093200,114931690,900,901,901,900,155
|
|
20240306,093100,114792164,901,901,901,901,1174
|
|
20240306,093000,113734390,901,901,901,901,112
|
|
20240306,092900,113633478,901,901,901,901,6
|
|
20240306,092800,113628072,901,902,902,896,3413
|
|
20240306,092700,110566844,902,902,902,896,4110
|
|
20240306,092600,106880555,902,901,902,901,6
|
|
20240306,092500,106875144,900,900,900,896,3415
|
|
20240306,092400,103813643,900,900,902,897,5420
|
|
20240306,092300,98946134,900,900,900,899,403
|
|
20240306,092200,98583734,900,900,900,900,1
|
|
20240306,092100,98582834,900,902,902,900,184
|
|
20240306,092000,98417232,902,902,902,898,1454
|
|
20240306,091900,97109724,902,902,902,898,1857
|
|
20240306,091800,95438547,902,902,902,902,2344
|
|
20240306,091700,93324259,902,898,902,898,19012
|
|
20240306,091600,76214911,898,899,899,898,1164
|
|
20240306,091500,75169571,899,899,899,899,121
|
|
20240306,091400,75060792,899,898,899,897,655
|
|
20240306,091300,74472089,899,899,899,899,9
|
|
20240306,091200,74463998,895,895,895,894,2508
|
|
20240306,091100,72219838,895,895,895,894,1286
|
|
20240306,091000,71068872,894,894,895,894,6860
|
|
20240306,090900,64929611,895,899,899,895,1869
|
|
20240306,090800,63256847,895,898,901,895,12573
|
|
20240306,090700,51979395,898,899,899,898,2130
|
|
20240306,090600,50066531,898,899,899,898,1609
|
|
20240306,090500,48620541,899,902,902,899,6061
|
|
20240306,090400,43168522,903,903,907,896,6001
|
|
20240306,090300,37778578,907,896,908,896,4174
|
|
20240306,090200,34009369,895,896,896,895,3647
|
|
20240306,090100,30744077,896,899,900,895,13426
|
|
20240306,090000,18720006,899,898,899,895,20842
|