597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185400,1094805789,900,900,900,900,13008
|
|
20240307,185300,1094805789,900,900,900,900,0
|
|
20240307,185200,1094805789,900,900,900,900,0
|
|
20240307,185100,1094805789,900,900,900,900,0
|
|
20240307,185000,1094805789,900,900,900,900,0
|
|
20240307,184900,1094805789,900,900,900,900,0
|
|
20240307,184800,1094805789,900,900,900,900,0
|
|
20240307,184700,1094805789,900,900,900,900,0
|
|
20240307,184600,1094805789,900,900,900,900,0
|
|
20240307,184500,1094805789,900,900,900,900,0
|
|
20240307,184400,1094805789,900,900,900,900,0
|
|
20240307,184300,1094805789,900,900,900,900,0
|
|
20240307,184200,1094805789,900,900,900,900,0
|
|
20240307,184100,1094805789,900,900,900,900,0
|
|
20240307,184000,1094805789,900,900,900,900,0
|
|
20240307,183900,1094805789,900,900,900,900,0
|
|
20240307,183800,1094805789,900,900,900,900,0
|
|
20240307,183700,1094805789,900,900,900,900,0
|
|
20240307,183600,1094805789,900,900,900,900,0
|
|
20240307,183500,1094805789,900,900,900,900,0
|
|
20240307,183400,1094805789,900,900,900,900,0
|
|
20240307,183300,1094805789,900,900,900,900,0
|
|
20240307,183200,1094805789,900,900,900,900,0
|
|
20240307,183100,1094805789,900,900,900,900,0
|
|
20240307,183000,1094805789,900,900,900,900,0
|
|
20240307,182900,1094805789,900,900,900,900,0
|
|
20240307,182800,1094805789,900,900,900,900,0
|
|
20240307,182700,1094805789,900,900,900,900,0
|
|
20240307,182600,1094805789,900,900,900,900,0
|
|
20240307,182500,1094805789,900,900,900,900,0
|
|
20240307,182400,1094805789,900,900,900,900,13008
|
|
20240307,182300,1094805789,900,900,900,900,0
|
|
20240307,182200,1094805789,900,900,900,900,0
|
|
20240307,182100,1094805789,900,900,900,900,0
|
|
20240307,182000,1094805789,900,900,900,900,0
|
|
20240307,181900,1094805789,900,900,900,900,0
|
|
20240307,181800,1094805789,900,900,900,900,0
|
|
20240307,181700,1094805789,900,900,900,900,0
|
|
20240307,181600,1094805789,900,900,900,900,0
|
|
20240307,181500,1094805789,900,900,900,900,0
|
|
20240307,181400,1094805789,900,900,900,900,0
|
|
20240307,181300,1094805789,900,900,900,900,0
|
|
20240307,181200,1094805789,900,900,900,900,0
|
|
20240307,181100,1094805789,900,900,900,900,0
|
|
20240307,181000,1094805789,900,900,900,900,0
|
|
20240307,180900,1094805789,900,900,900,900,0
|
|
20240307,180800,1094805789,900,900,900,900,0
|
|
20240307,180700,1094805789,900,900,900,900,0
|
|
20240307,180600,1094805789,900,900,900,900,0
|
|
20240307,180500,1094805789,900,900,900,900,0
|
|
20240307,180400,1094805789,900,900,900,900,0
|
|
20240307,180300,1094805789,900,900,900,900,0
|
|
20240307,180200,1094805789,900,900,900,900,0
|
|
20240307,180100,1094805789,900,900,900,900,0
|
|
20240307,180000,1094805789,900,900,900,900,0
|
|
20240307,175900,1094805789,900,900,900,900,0
|
|
20240307,175800,1094805789,900,900,900,900,0
|
|
20240307,175700,1094805789,900,900,900,900,0
|
|
20240307,175600,1094805789,900,900,900,900,0
|
|
20240307,175500,1094805789,900,900,900,900,0
|
|
20240307,175400,1094805789,900,900,900,900,13008
|
|
20240307,175300,1094805789,900,900,900,900,0
|
|
20240307,175200,1094805789,900,900,900,900,0
|
|
20240307,175100,1094805789,900,900,900,900,0
|
|
20240307,175000,1094805789,900,900,900,900,0
|
|
20240307,174900,1094805789,900,900,900,900,0
|
|
20240307,174800,1094805789,900,900,900,900,0
|
|
20240307,174700,1094805789,900,900,900,900,0
|
|
20240307,174600,1094805789,900,900,900,900,0
|
|
20240307,174500,1094805789,900,900,900,900,0
|
|
20240307,174400,1094805789,900,900,900,900,0
|
|
20240307,174300,1094805789,900,900,900,900,0
|
|
20240307,174200,1094805789,900,900,900,900,0
|
|
20240307,174100,1094805789,900,900,900,900,0
|
|
20240307,174000,1094805789,900,900,900,900,0
|
|
20240307,173900,1094805789,900,900,900,900,0
|
|
20240307,173800,1094805789,900,900,900,900,0
|
|
20240307,173700,1094805789,900,900,900,900,0
|
|
20240307,173600,1094805789,900,900,900,900,0
|
|
20240307,173500,1094805789,900,900,900,900,0
|
|
20240307,173400,1094805789,900,900,900,900,0
|
|
20240307,173300,1094805789,900,900,900,900,0
|
|
20240307,173200,1094805789,900,900,900,900,0
|
|
20240307,173100,1094805789,900,900,900,900,0
|
|
20240307,173000,1094805789,900,900,900,900,0
|
|
20240307,172900,1094805789,900,900,900,900,0
|
|
20240307,172800,1094805789,900,900,900,900,0
|
|
20240307,172700,1094805789,900,900,900,900,0
|
|
20240307,172600,1094805789,900,900,900,900,0
|
|
20240307,172500,1094805789,900,900,900,900,0
|
|
20240307,172400,1094805789,900,900,900,900,13008
|
|
20240307,172300,1094805789,900,900,900,900,0
|
|
20240307,172200,1094805789,900,900,900,900,0
|
|
20240307,172100,1094805789,900,900,900,900,0
|
|
20240307,172000,1094805789,900,900,900,900,0
|
|
20240307,171900,1094805789,900,900,900,900,0
|
|
20240307,171800,1094805789,900,900,900,900,0
|
|
20240307,171700,1094805789,900,900,900,900,0
|
|
20240307,171600,1094805789,900,900,900,900,0
|
|
20240307,171500,1094805789,900,900,900,900,0
|
|
20240307,171400,1094805789,900,900,900,900,0
|
|
20240307,171300,1094805789,900,900,900,900,0
|
|
20240307,171200,1094805789,900,900,900,900,0
|
|
20240307,171100,1094805789,900,900,900,900,0
|
|
20240307,171000,1094805789,900,900,900,900,0
|
|
20240307,170900,1094805789,900,900,900,900,0
|
|
20240307,170800,1094805789,900,900,900,900,0
|
|
20240307,170700,1094805789,900,900,900,900,0
|
|
20240307,170600,1094805789,900,900,900,900,0
|
|
20240307,170500,1094805789,900,900,900,900,0
|
|
20240307,170400,1094805789,900,900,900,900,0
|
|
20240307,170300,1094805789,900,900,900,900,0
|
|
20240307,170200,1094805789,900,900,900,900,0
|
|
20240307,170100,1094805789,900,900,900,900,0
|
|
20240307,170000,1094805789,900,900,900,900,0
|
|
20240307,165900,1094805789,900,900,900,900,0
|
|
20240307,165800,1094805789,900,900,900,900,0
|
|
20240307,165700,1094805789,900,900,900,900,0
|
|
20240307,165600,1094805789,900,900,900,900,0
|
|
20240307,165500,1094805789,900,900,900,900,0
|
|
20240307,165400,1094805789,900,900,900,900,13008
|
|
20240307,165300,1094805789,900,900,900,900,0
|
|
20240307,165200,1094805789,900,900,900,900,0
|
|
20240307,165100,1094805789,900,900,900,900,0
|
|
20240307,165000,1094805789,900,900,900,900,0
|
|
20240307,164900,1094805789,900,900,900,900,0
|
|
20240307,164800,1094805789,900,900,900,900,0
|
|
20240307,164700,1094805789,900,900,900,900,0
|
|
20240307,164600,1094805789,900,900,900,900,0
|
|
20240307,164500,1094805789,900,900,900,900,0
|
|
20240307,164400,1094805789,900,900,900,900,0
|
|
20240307,164300,1094805789,900,900,900,900,0
|
|
20240307,164200,1094805789,900,900,900,900,0
|
|
20240307,164100,1094805789,900,900,900,900,0
|
|
20240307,164000,1094805789,900,900,900,900,0
|
|
20240307,163900,1094805789,900,900,900,900,0
|
|
20240307,163800,1094805789,900,900,900,900,0
|
|
20240307,163700,1094805789,900,900,900,900,0
|
|
20240307,163600,1094805789,900,900,900,900,0
|
|
20240307,163500,1094805789,900,900,900,900,0
|
|
20240307,163400,1094805789,900,900,900,900,0
|
|
20240307,163300,1094805789,900,900,900,900,0
|
|
20240307,163200,1094805789,900,900,900,900,0
|
|
20240307,163100,1094805789,900,900,900,900,0
|
|
20240307,163000,1094805789,900,900,900,900,0
|
|
20240307,162900,1094805789,900,900,900,900,0
|
|
20240307,162800,1094805789,900,900,900,900,0
|
|
20240307,162700,1094805789,900,900,900,900,0
|
|
20240307,162600,1094805789,900,900,900,900,0
|
|
20240307,162500,1094805789,900,900,900,900,0
|
|
20240307,162400,1094805789,900,900,900,900,13008
|
|
20240307,162300,1094805789,900,900,900,900,0
|
|
20240307,162200,1094805789,900,900,900,900,0
|
|
20240307,162100,1094805789,900,900,900,900,0
|
|
20240307,162000,1094805789,900,900,900,900,0
|
|
20240307,161900,1094805789,900,900,900,900,0
|
|
20240307,161800,1094805789,900,900,900,900,0
|
|
20240307,161700,1094805789,900,900,900,900,0
|
|
20240307,161600,1094805789,900,900,900,900,0
|
|
20240307,161500,1094805789,900,900,900,900,0
|
|
20240307,161400,1094805789,900,900,900,900,0
|
|
20240307,161300,1094805789,900,900,900,900,0
|
|
20240307,161200,1094805789,900,900,900,900,0
|
|
20240307,161100,1094805789,900,900,900,900,0
|
|
20240307,161000,1094805789,900,900,900,900,0
|
|
20240307,160900,1094805789,900,900,900,900,0
|
|
20240307,160800,1094805789,900,900,900,900,0
|
|
20240307,160700,1094805789,900,900,900,900,0
|
|
20240307,160600,1094805789,900,900,900,900,0
|
|
20240307,160500,1094805789,900,900,900,900,0
|
|
20240307,160400,1094805789,900,900,900,900,0
|
|
20240307,160300,1094805789,900,900,900,900,0
|
|
20240307,160200,1094805789,900,900,900,900,0
|
|
20240307,160100,1094805789,900,900,900,900,0
|
|
20240307,160000,1094805789,900,900,900,900,0
|
|
20240307,155900,1094805789,900,900,900,900,0
|
|
20240307,155800,1094805789,900,900,900,900,0
|
|
20240307,155700,1094805789,900,900,900,900,0
|
|
20240307,155600,1094805789,900,900,900,900,0
|
|
20240307,155500,1094805789,900,900,900,900,0
|
|
20240307,155400,1094805789,900,900,900,900,13008
|
|
20240307,155300,1094805789,900,900,900,900,0
|
|
20240307,155200,1094805789,900,900,900,900,0
|
|
20240307,155100,1094805789,900,900,900,900,0
|
|
20240307,155000,1094805789,900,900,900,900,0
|
|
20240307,154900,1094805789,900,900,900,900,0
|
|
20240307,154800,1094805789,900,900,900,900,0
|
|
20240307,154700,1094805789,900,900,900,900,0
|
|
20240307,154600,1094805789,900,900,900,900,0
|
|
20240307,154500,1094805789,900,900,900,900,0
|
|
20240307,154400,1094805789,900,900,900,900,0
|
|
20240307,154300,1094805789,900,900,900,900,0
|
|
20240307,154200,1094805789,900,900,900,900,0
|
|
20240307,154100,1094805789,900,900,900,900,0
|
|
20240307,154000,1094805789,900,900,900,900,0
|
|
20240307,153900,1094805789,900,900,900,900,0
|
|
20240307,153800,1094805789,900,900,900,900,0
|
|
20240307,153700,1094805789,900,900,900,900,0
|
|
20240307,153600,1094805789,900,900,900,900,0
|
|
20240307,153500,1094805789,900,900,900,900,0
|
|
20240307,153400,1094805789,900,900,900,900,0
|
|
20240307,153300,1094805789,900,900,900,900,0
|
|
20240307,153200,1094805789,900,900,900,900,0
|
|
20240307,153100,1094805789,900,900,900,900,0
|
|
20240307,153000,1094805789,900,900,900,900,13008
|
|
20240307,152900,1083098589,900,900,900,900,0
|
|
20240307,152800,1083098589,900,900,900,900,0
|
|
20240307,152700,1083098589,900,900,900,900,0
|
|
20240307,152600,1083098589,900,900,900,900,0
|
|
20240307,152500,1083098589,900,900,900,900,0
|
|
20240307,152400,1083098589,900,900,900,900,0
|
|
20240307,152300,1083098589,900,900,900,900,0
|
|
20240307,152200,1083098589,900,900,900,900,0
|
|
20240307,152100,1083098589,900,900,900,900,0
|
|
20240307,152000,1083098589,900,900,900,900,0
|
|
20240307,151900,1083098589,900,900,900,899,1229
|
|
20240307,151800,1081993614,900,900,900,900,36
|
|
20240307,151700,1081961214,900,900,900,900,1712
|
|
20240307,151600,1080420414,899,900,900,899,1017
|
|
20240307,151500,1079506043,900,899,900,899,4169
|
|
20240307,151400,1075754818,900,899,900,899,3565
|
|
20240307,151300,1072549866,899,899,899,899,596
|
|
20240307,151200,1072014062,899,898,899,898,1836
|
|
20240307,151100,1070364906,898,898,898,898,1885
|
|
20240307,151000,1068672176,899,899,899,898,490
|
|
20240307,150900,1068231676,899,898,899,898,894
|
|
20240307,150800,1067428460,899,900,900,899,7427
|
|
20240307,150700,1060751075,900,900,900,900,1115
|
|
20240307,150600,1059747575,899,899,899,899,1782
|
|
20240307,150500,1058145557,899,899,899,898,1132
|
|
20240307,150400,1057127891,899,899,899,899,743
|
|
20240307,150300,1056459934,899,899,899,899,506
|
|
20240307,150200,1056005040,899,899,899,899,430
|
|
20240307,150100,1055618470,899,898,899,898,663
|
|
20240307,150000,1055023092,899,899,899,899,1041
|
|
20240307,145900,1054087233,899,899,899,899,663
|
|
20240307,145800,1053491196,898,898,898,898,2325
|
|
20240307,145700,1051403346,899,900,900,899,919
|
|
20240307,145600,1050577121,900,900,900,900,45
|
|
20240307,145500,1050536621,900,899,900,899,1496
|
|
20240307,145400,1049190708,899,899,899,899,500
|
|
20240307,145300,1048741208,899,899,899,899,367
|
|
20240307,145200,1048411275,899,899,900,899,122
|
|
20240307,145100,1048301593,900,899,900,899,860
|
|
20240307,145000,1047528149,900,900,900,900,358
|
|
20240307,144900,1047205949,900,901,901,900,1460
|
|
20240307,144800,1045891948,901,900,901,900,1062
|
|
20240307,144700,1044936127,899,899,899,898,3031
|
|
20240307,144600,1042213258,899,898,899,898,440
|
|
20240307,144500,1041818128,898,900,901,898,21816
|
|
20240307,144400,1022214586,901,900,901,900,6402
|
|
20240307,144300,1016452782,901,901,901,901,44
|
|
20240307,144200,1016413138,901,900,901,900,18
|
|
20240307,144100,1016396924,901,901,901,900,55
|
|
20240307,144000,1016347419,901,901,901,901,51
|
|
20240307,143900,1016301468,901,900,901,900,5044
|
|
20240307,143800,1011761864,901,901,901,901,34
|
|
20240307,143700,1011731230,901,901,901,901,5
|
|
20240307,143600,1011726725,900,901,901,900,1140
|
|
20240307,143500,1010700585,901,901,901,901,31
|
|
20240307,143400,1010672654,901,901,901,901,294
|
|
20240307,143300,1010407760,901,901,901,901,10
|
|
20240307,143200,1010398750,901,901,901,901,1
|
|
20240307,143100,1010397849,900,900,900,900,1648
|
|
20240307,143000,1008914649,900,900,900,900,1
|
|
20240307,142900,1008913749,900,900,900,900,290
|
|
20240307,142800,1008652749,900,900,900,900,2
|
|
20240307,142700,1008650949,900,900,900,899,1036
|
|
20240307,142600,1007719544,898,901,901,898,11215
|
|
20240307,142500,997634987,900,900,900,900,1946
|
|
20240307,142400,995883587,900,900,900,900,1163
|
|
20240307,142300,994836887,900,901,901,900,1176
|
|
20240307,142200,993778467,901,901,901,901,4581
|
|
20240307,142100,989650986,901,901,901,901,220
|
|
20240307,142000,989452766,901,901,901,901,27
|
|
20240307,141900,989428439,900,900,900,900,0
|
|
20240307,141800,989428439,900,900,900,900,2
|
|
20240307,141700,989426639,901,901,901,901,155
|
|
20240307,141600,989286984,901,900,901,899,1007
|
|
20240307,141500,988380706,901,901,901,901,503
|
|
20240307,141400,987927503,901,899,901,899,1262
|
|
20240307,141300,986792955,901,899,901,899,109
|
|
20240307,141200,986694946,899,901,901,899,1015
|
|
20240307,141100,985782109,901,901,901,901,486
|
|
20240307,141000,985344223,901,901,901,901,116
|
|
20240307,140900,985239707,901,901,901,901,11
|
|
20240307,140800,985229796,899,901,901,899,751
|
|
20240307,140700,984554441,902,902,902,902,0
|
|
20240307,140600,984554441,902,902,902,902,13
|
|
20240307,140500,984542715,899,899,899,898,780
|
|
20240307,140400,983841975,899,900,900,898,3623
|
|
20240307,140300,980584862,902,900,902,900,3484
|
|
20240307,140200,977449260,901,901,901,901,2279
|
|
20240307,140100,975395881,902,902,902,902,46
|
|
20240307,140000,975354389,902,902,902,902,360
|
|
20240307,135900,975029669,902,902,902,901,12062
|
|
20240307,135800,964159796,901,901,901,901,131
|
|
20240307,135700,964041765,901,901,901,901,2230
|
|
20240307,135600,962032535,901,901,901,901,1227
|
|
20240307,135500,960927008,902,902,902,902,0
|
|
20240307,135400,960927008,902,902,902,902,0
|
|
20240307,135300,960927008,902,901,902,900,425
|
|
20240307,135200,960544337,901,901,901,901,107
|
|
20240307,135100,960447930,902,902,902,902,9
|
|
20240307,135000,960439812,901,901,901,901,1030
|
|
20240307,134900,959511782,901,901,901,901,1081
|
|
20240307,134800,958537801,901,901,901,901,0
|
|
20240307,134700,958537801,901,902,902,901,338
|
|
20240307,134600,958233262,901,901,901,901,0
|
|
20240307,134500,958233262,901,902,902,901,14
|
|
20240307,134400,958220647,901,901,901,901,0
|
|
20240307,134300,958220647,901,901,901,901,100
|
|
20240307,134200,958130547,901,901,901,901,10
|
|
20240307,134100,958121537,901,902,902,901,4
|
|
20240307,134000,958117931,902,902,902,901,253
|
|
20240307,133900,957889975,902,902,902,902,0
|
|
20240307,133800,957889975,902,902,902,902,5
|
|
20240307,133700,957885465,902,902,902,902,17
|
|
20240307,133600,957870131,902,901,902,901,73
|
|
20240307,133500,957804332,902,902,902,900,457
|
|
20240307,133400,957392987,902,901,902,901,4
|
|
20240307,133300,957389382,902,902,902,902,0
|
|
20240307,133200,957389382,902,902,902,902,0
|
|
20240307,133100,957389382,902,902,902,902,1
|
|
20240307,133000,957388480,903,903,903,900,113
|
|
20240307,132900,957286705,903,903,903,903,0
|
|
20240307,132800,957286705,903,901,903,900,485
|
|
20240307,132700,956850169,901,902,902,901,25
|
|
20240307,132600,956827620,902,902,902,902,1
|
|
20240307,132500,956826718,902,902,902,902,1
|
|
20240307,132400,956825816,900,901,902,900,222
|
|
20240307,132300,956625904,900,901,901,900,943
|
|
20240307,132200,955776646,901,904,904,901,5833
|
|
20240307,132100,950518814,904,903,904,903,164
|
|
20240307,132000,950370717,903,904,904,903,160
|
|
20240307,131900,950226180,904,904,904,903,530
|
|
20240307,131800,949747562,902,902,902,902,2
|
|
20240307,131700,949745758,904,904,904,904,0
|
|
20240307,131600,949745758,904,904,904,904,0
|
|
20240307,131500,949745758,904,904,904,904,202
|
|
20240307,131400,949563150,904,902,904,902,2380
|
|
20240307,131300,947416170,903,904,905,903,1993
|
|
20240307,131200,945616117,904,903,904,903,1117
|
|
20240307,131100,944606729,902,903,904,902,1123
|
|
20240307,131000,943592689,903,903,903,903,10
|
|
20240307,130900,943583659,905,905,905,905,3
|
|
20240307,130800,943580944,904,904,904,904,1036
|
|
20240307,130700,942644400,904,904,904,904,390
|
|
20240307,130600,942291840,904,903,904,901,5003
|
|
20240307,130500,937781879,904,904,904,903,70
|
|
20240307,130400,937718600,904,903,904,903,1120
|
|
20240307,130300,936706629,903,903,903,903,0
|
|
20240307,130200,936706629,903,902,903,902,11
|
|
20240307,130100,936696706,902,903,903,902,103
|
|
20240307,130000,936603797,903,902,903,901,514
|
|
20240307,125900,936140288,902,902,902,902,600
|
|
20240307,125800,935599088,901,902,902,901,305
|
|
20240307,125700,935323988,902,902,902,902,110
|
|
20240307,125600,935224768,902,902,902,902,708
|
|
20240307,125500,934586152,901,902,902,901,1327
|
|
20240307,125400,933390425,902,903,903,902,1447
|
|
20240307,125300,932085076,903,903,903,903,104
|
|
20240307,125200,931991164,903,904,904,903,12
|
|
20240307,125100,931980323,904,903,904,903,310
|
|
20240307,125000,931700382,903,901,903,901,16740
|
|
20240307,124900,916616139,901,900,901,900,75
|
|
20240307,124800,916548609,900,899,900,899,606
|
|
20240307,124700,916003605,900,899,900,899,1772
|
|
20240307,124600,914408926,899,899,900,899,423
|
|
20240307,124500,914028644,899,900,900,899,29
|
|
20240307,124400,914002572,899,899,899,899,450
|
|
20240307,124300,913598022,897,897,897,897,2
|
|
20240307,124200,913596228,897,899,899,897,3427
|
|
20240307,124100,910518424,899,899,899,899,112
|
|
20240307,124000,910417736,900,900,900,900,26
|
|
20240307,123900,910394336,900,900,900,900,559
|
|
20240307,123800,909891236,900,900,900,900,460
|
|
20240307,123700,909477236,900,901,901,900,249
|
|
20240307,123600,909253115,900,900,900,900,0
|
|
20240307,123500,909253115,900,900,900,900,646
|
|
20240307,123400,908671715,897,898,898,897,500
|
|
20240307,123300,908222978,898,898,898,898,0
|
|
20240307,123200,908222978,898,897,898,897,2118
|
|
20240307,123100,906321132,898,900,900,898,7279
|
|
20240307,123000,899776359,900,900,900,900,304
|
|
20240307,122900,899502759,900,900,900,900,143
|
|
20240307,122800,899374059,900,900,900,900,2135
|
|
20240307,122700,897452559,900,900,900,899,122
|
|
20240307,122600,897342859,900,900,900,900,78
|
|
20240307,122500,897272659,900,900,900,900,826
|
|
20240307,122400,896529259,899,900,900,899,181
|
|
20240307,122300,896366519,899,900,900,899,212
|
|
20240307,122200,896175819,900,900,900,900,1484
|
|
20240307,122100,894840219,900,899,900,899,6445
|
|
20240307,122000,889040322,899,898,899,898,1647
|
|
20240307,121900,887559715,898,898,898,898,1411
|
|
20240307,121800,886292637,898,898,898,898,133
|
|
20240307,121700,886173203,898,898,898,896,1015
|
|
20240307,121600,885263057,898,898,898,898,348
|
|
20240307,121500,884950553,898,898,898,898,112
|
|
20240307,121400,884849977,898,898,898,898,7
|
|
20240307,121300,884843691,896,898,898,896,6206
|
|
20240307,121200,879280523,896,896,898,896,198
|
|
20240307,121100,879103015,898,899,899,896,156
|
|
20240307,121000,878963228,899,897,899,895,1521
|
|
20240307,120900,877597275,896,895,899,895,2360
|
|
20240307,120800,875484338,895,896,896,895,12986
|
|
20240307,120700,863853117,897,899,899,897,18028
|
|
20240307,120600,847676271,899,899,899,899,4740
|
|
20240307,120500,843415011,900,900,900,899,2465
|
|
20240307,120400,841198011,900,900,900,900,601
|
|
20240307,120300,840657111,900,900,900,899,548
|
|
20240307,120200,840164211,900,900,900,900,1814
|
|
20240307,120100,838531611,900,900,900,900,4052
|
|
20240307,120000,834884811,899,899,899,899,1002
|
|
20240307,115900,833984013,899,900,900,899,984
|
|
20240307,115800,833098797,900,899,900,899,1030
|
|
20240307,115700,832172020,899,898,899,898,430
|
|
20240307,115600,831785679,898,899,899,898,4569
|
|
20240307,115500,827682677,899,899,899,899,45
|
|
20240307,115400,827642222,899,900,900,899,1095
|
|
20240307,115300,826657616,900,900,900,899,977
|
|
20240307,115200,825779179,901,901,901,901,2
|
|
20240307,115100,825777377,901,899,901,899,1519
|
|
20240307,115000,824410672,900,900,900,900,31
|
|
20240307,114900,824382772,900,900,901,900,3155
|
|
20240307,114800,821542406,900,900,900,900,726
|
|
20240307,114700,820889006,899,900,900,899,66
|
|
20240307,114600,820829662,900,899,900,899,272
|
|
20240307,114500,820584932,899,899,899,899,1652
|
|
20240307,114400,819099784,900,900,900,900,113
|
|
20240307,114300,818998084,900,899,900,898,844
|
|
20240307,114200,818239699,899,899,899,897,8035
|
|
20240307,114100,811024045,899,899,899,899,1589
|
|
20240307,114000,809595534,899,900,900,899,2299
|
|
20240307,113900,807528333,900,901,901,899,6202
|
|
20240307,113800,801951532,900,901,901,900,2906
|
|
20240307,113700,799335632,901,901,901,901,906
|
|
20240307,113600,798519326,900,901,901,900,3595
|
|
20240307,113500,795283725,901,901,901,900,331
|
|
20240307,113400,794985794,901,901,901,901,1322
|
|
20240307,113300,793794672,901,900,901,900,557
|
|
20240307,113200,793292845,901,901,901,900,2074
|
|
20240307,113100,791426086,901,901,901,901,759
|
|
20240307,113000,790742227,901,901,901,900,525
|
|
20240307,112900,790269204,900,901,901,900,4559
|
|
20240307,112800,786166053,901,901,901,901,1951
|
|
20240307,112700,784408202,900,901,901,900,9481
|
|
20240307,112600,775875202,900,901,901,900,2783
|
|
20240307,112500,773370472,901,903,903,901,7165
|
|
20240307,112400,766914805,900,903,903,900,1065
|
|
20240307,112300,765955924,900,903,903,900,73254
|
|
20240307,112200,699963058,904,905,905,904,212
|
|
20240307,112100,699771209,905,904,909,904,12174
|
|
20240307,112000,688732634,904,903,904,903,889
|
|
20240307,111900,687929278,904,904,904,904,787
|
|
20240307,111800,687217830,904,904,905,904,7894
|
|
20240307,111700,680081452,904,909,909,904,3281
|
|
20240307,111600,677112218,909,909,909,909,951
|
|
20240307,111500,676247759,905,907,907,905,452
|
|
20240307,111400,675838315,907,906,907,905,10930
|
|
20240307,111300,665926527,906,906,906,906,26
|
|
20240307,111200,665902971,906,905,906,905,6
|
|
20240307,111100,665897540,905,906,906,905,4071
|
|
20240307,111000,662213157,906,906,906,906,146
|
|
20240307,110900,662080881,906,906,906,906,310
|
|
20240307,110800,661800021,906,906,907,906,281
|
|
20240307,110700,661545434,906,906,906,906,843
|
|
20240307,110600,660781676,906,907,907,906,380
|
|
20240307,110500,660437386,907,906,908,906,502
|
|
20240307,110400,659981874,908,907,909,905,2306
|
|
20240307,110300,657893308,908,906,909,905,25
|
|
20240307,110200,657870668,907,907,907,907,1
|
|
20240307,110100,657869761,909,909,909,904,3002
|
|
20240307,110000,655153995,909,909,909,909,81
|
|
20240307,105900,655080366,909,908,909,908,56
|
|
20240307,105800,655029463,909,906,909,905,346
|
|
20240307,105700,654716072,906,906,906,906,16
|
|
20240307,105600,654701576,906,906,906,904,510
|
|
20240307,105500,654240516,904,906,906,904,2574
|
|
20240307,105400,651911889,909,906,909,906,607
|
|
20240307,105300,651361626,906,907,909,906,2830
|
|
20240307,105200,648795515,908,908,908,907,637
|
|
20240307,105100,648217120,908,908,908,908,512
|
|
20240307,105000,647752224,909,907,909,907,2258
|
|
20240307,104900,645702418,908,908,908,908,440
|
|
20240307,104800,645302898,908,908,908,908,13
|
|
20240307,104700,645291094,908,906,908,906,196
|
|
20240307,104600,645113514,909,904,909,904,526
|
|
20240307,104500,644638000,909,904,909,903,2439
|
|
20240307,104400,642432734,904,903,904,902,7578
|
|
20240307,104300,635593736,904,903,904,902,11061
|
|
20240307,104200,625606941,904,905,906,903,1591
|
|
20240307,104100,624170075,904,905,906,904,5167
|
|
20240307,104000,619496996,906,906,906,903,10445
|
|
20240307,103900,610055198,906,906,906,905,13633
|
|
20240307,103800,597716405,906,908,908,906,2929
|
|
20240307,103700,595061413,908,908,908,907,311
|
|
20240307,103600,594779062,906,908,908,906,51
|
|
20240307,103500,594732854,908,908,908,908,100
|
|
20240307,103400,594642054,908,908,908,905,2886
|
|
20240307,103300,592024000,908,909,909,908,437
|
|
20240307,103200,591627025,908,908,908,908,154
|
|
20240307,103100,591487193,908,907,908,907,1740
|
|
20240307,103000,589908237,907,908,908,907,118
|
|
20240307,102900,589801144,908,907,908,907,649
|
|
20240307,102800,589212475,908,908,908,908,600
|
|
20240307,102700,588667675,907,908,908,907,887
|
|
20240307,102600,587862443,909,909,909,909,25
|
|
20240307,102500,587839718,909,908,909,907,1781
|
|
20240307,102400,586222669,907,907,907,907,1246
|
|
20240307,102300,585092547,907,907,907,905,1427
|
|
20240307,102200,583798588,907,903,907,903,13639
|
|
20240307,102100,571478550,903,903,905,902,3528
|
|
20240307,102000,568294788,905,906,906,902,12163
|
|
20240307,101900,557303457,906,907,908,905,5838
|
|
20240307,101800,552015119,908,908,908,908,122
|
|
20240307,101700,551904343,908,906,908,906,2583
|
|
20240307,101600,549559921,906,906,906,906,3617
|
|
20240307,101500,546282919,907,907,908,907,1171
|
|
20240307,101400,545220821,907,908,908,905,1891
|
|
20240307,101300,543507106,908,906,908,906,6581
|
|
20240307,101200,537543565,906,906,906,905,3892
|
|
20240307,101100,534021197,906,907,907,906,4140
|
|
20240307,101000,530270257,907,907,908,906,3103
|
|
20240307,100900,527455836,909,908,909,908,2200
|
|
20240307,100800,525458235,908,909,909,908,30
|
|
20240307,100700,525430984,909,908,909,908,737
|
|
20240307,100600,524761756,908,908,908,908,0
|
|
20240307,100500,524761756,908,909,909,907,4517
|
|
20240307,100400,520660355,909,909,909,908,62
|
|
20240307,100300,520604027,909,908,909,908,3811
|
|
20240307,100200,517143133,908,909,909,908,13318
|
|
20240307,100100,505040767,908,909,909,908,2303
|
|
20240307,100000,502949506,909,908,909,908,1009
|
|
20240307,095900,502033331,909,909,909,909,405
|
|
20240307,095800,501665186,909,910,910,909,4163
|
|
20240307,095700,497879888,910,910,910,910,1123
|
|
20240307,095600,496857958,910,912,912,910,718
|
|
20240307,095500,496204452,912,912,912,912,52
|
|
20240307,095400,496157028,912,912,912,911,223
|
|
20240307,095300,495953863,912,913,913,912,919
|
|
20240307,095200,495115613,913,913,913,912,197
|
|
20240307,095100,494935753,913,912,913,911,3294
|
|
20240307,095000,491931829,913,913,915,911,9323
|
|
20240307,094900,483416058,912,910,912,910,3936
|
|
20240307,094800,479832868,906,906,910,905,18203
|
|
20240307,094700,463338015,906,909,909,906,8988
|
|
20240307,094600,455179226,910,911,912,910,12074
|
|
20240307,094500,444191551,912,912,913,911,17568
|
|
20240307,094400,428180756,912,912,912,911,2373
|
|
20240307,094300,426016582,912,912,913,912,4615
|
|
20240307,094200,421806702,914,913,914,912,5798
|
|
20240307,094100,416517191,914,915,916,914,30916
|
|
20240307,094000,388229721,916,916,917,916,1088
|
|
20240307,093900,387233103,917,915,917,915,48666
|
|
20240307,093800,342703641,915,917,917,915,9217
|
|
20240307,093700,334265801,917,918,918,917,265
|
|
20240307,093600,334022732,918,917,919,916,847
|
|
20240307,093500,333246385,917,919,920,917,13462
|
|
20240307,093400,320895211,919,920,920,919,2138
|
|
20240307,093300,318930378,920,920,920,917,614
|
|
20240307,093200,318365777,920,920,920,916,1184
|
|
20240307,093100,317278037,919,916,919,916,12788
|
|
20240307,093000,305552026,917,916,917,916,3878
|
|
20240307,092900,301999770,916,917,917,915,4421
|
|
20240307,092800,297952435,915,918,919,915,40626
|
|
20240307,092700,260735631,919,919,919,919,3400
|
|
20240307,092600,257611031,920,921,922,919,5640
|
|
20240307,092500,252423911,920,921,922,920,1824
|
|
20240307,092400,250745126,921,921,921,920,11787
|
|
20240307,092300,239898654,922,924,924,922,5223
|
|
20240307,092200,235079971,923,928,928,923,12883
|
|
20240307,092100,223159002,930,930,930,930,998
|
|
20240307,092000,222230862,930,930,931,926,1232
|
|
20240307,091900,221084045,925,924,930,924,3274
|
|
20240307,091800,218051331,925,927,930,925,11529
|
|
20240307,091700,207385400,926,927,927,925,12025
|
|
20240307,091600,196257333,927,929,931,927,4014
|
|
20240307,091500,192526875,931,933,933,928,4202
|
|
20240307,091400,188622223,932,932,932,928,1895
|
|
20240307,091300,186860083,932,930,932,927,10728
|
|
20240307,091200,176900685,931,930,932,925,847
|
|
20240307,091100,176116523,930,927,930,925,6550
|
|
20240307,091000,170051387,925,931,931,925,4891
|
|
20240307,090900,165508381,933,935,935,929,7222
|
|
20240307,090800,158782607,935,940,940,930,18302
|
|
20240307,090700,141655154,940,950,950,939,11999
|
|
20240307,090600,130323731,949,934,949,934,20208
|
|
20240307,090500,111267139,934,937,937,931,3820
|
|
20240307,090400,107698938,937,934,938,930,14373
|
|
20240307,090300,94253491,929,920,934,919,13082
|
|
20240307,090200,82091789,919,924,924,916,13160
|
|
20240307,090100,70003460,925,930,930,917,36292
|
|
20240307,090000,36521187,926,935,935,926,39008
|