596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185300,812203827,904,904,904,904,4698
|
|
20240308,185200,812203827,904,904,904,904,0
|
|
20240308,185100,812203827,904,904,904,904,0
|
|
20240308,185000,812203827,904,904,904,904,0
|
|
20240308,184900,812203827,904,904,904,904,0
|
|
20240308,184800,812203827,904,904,904,904,0
|
|
20240308,184700,812203827,904,904,904,904,0
|
|
20240308,184600,812203827,904,904,904,904,0
|
|
20240308,184500,812203827,904,904,904,904,0
|
|
20240308,184400,812203827,904,904,904,904,0
|
|
20240308,184300,812203827,904,904,904,904,0
|
|
20240308,184200,812203827,904,904,904,904,0
|
|
20240308,184100,812203827,904,904,904,904,0
|
|
20240308,184000,812203827,904,904,904,904,0
|
|
20240308,183900,812203827,904,904,904,904,0
|
|
20240308,183800,812203827,904,904,904,904,0
|
|
20240308,183700,812203827,904,904,904,904,0
|
|
20240308,183600,812203827,904,904,904,904,0
|
|
20240308,183500,812203827,904,904,904,904,0
|
|
20240308,183400,812203827,904,904,904,904,0
|
|
20240308,183300,812203827,904,904,904,904,0
|
|
20240308,183200,812203827,904,904,904,904,0
|
|
20240308,183100,812203827,904,904,904,904,0
|
|
20240308,183000,812203827,904,904,904,904,0
|
|
20240308,182900,812203827,904,904,904,904,0
|
|
20240308,182800,812203827,904,904,904,904,0
|
|
20240308,182700,812203827,904,904,904,904,0
|
|
20240308,182600,812203827,904,904,904,904,0
|
|
20240308,182500,812203827,904,904,904,904,0
|
|
20240308,182400,812203827,904,904,904,904,0
|
|
20240308,182300,812203827,904,904,904,904,4698
|
|
20240308,182200,812203827,904,904,904,904,0
|
|
20240308,182100,812203827,904,904,904,904,0
|
|
20240308,182000,812203827,904,904,904,904,0
|
|
20240308,181900,812203827,904,904,904,904,0
|
|
20240308,181800,812203827,904,904,904,904,0
|
|
20240308,181700,812203827,904,904,904,904,0
|
|
20240308,181600,812203827,904,904,904,904,0
|
|
20240308,181500,812203827,904,904,904,904,0
|
|
20240308,181400,812203827,904,904,904,904,0
|
|
20240308,181300,812203827,904,904,904,904,0
|
|
20240308,181200,812203827,904,904,904,904,0
|
|
20240308,181100,812203827,904,904,904,904,0
|
|
20240308,181000,812203827,904,904,904,904,0
|
|
20240308,180900,812203827,904,904,904,904,0
|
|
20240308,180800,812203827,904,904,904,904,0
|
|
20240308,180700,812203827,904,904,904,904,0
|
|
20240308,180600,812203827,904,904,904,904,0
|
|
20240308,180500,812203827,904,904,904,904,0
|
|
20240308,180400,812203827,904,904,904,904,0
|
|
20240308,180300,812203827,904,904,904,904,0
|
|
20240308,180200,812203827,904,904,904,904,0
|
|
20240308,180100,812203827,904,904,904,904,0
|
|
20240308,180000,812203827,904,904,904,904,0
|
|
20240308,175900,812203827,904,904,904,904,0
|
|
20240308,175800,812203827,904,904,904,904,0
|
|
20240308,175700,812203827,904,904,904,904,0
|
|
20240308,175600,812203827,904,904,904,904,0
|
|
20240308,175500,812203827,904,904,904,904,0
|
|
20240308,175400,812203827,904,904,904,904,0
|
|
20240308,175300,812203827,904,904,904,904,4698
|
|
20240308,175200,812203827,904,904,904,904,0
|
|
20240308,175100,812203827,904,904,904,904,0
|
|
20240308,175000,812203827,904,904,904,904,0
|
|
20240308,174900,812203827,904,904,904,904,0
|
|
20240308,174800,812203827,904,904,904,904,0
|
|
20240308,174700,812203827,904,904,904,904,0
|
|
20240308,174600,812203827,904,904,904,904,0
|
|
20240308,174500,812203827,904,904,904,904,0
|
|
20240308,174400,812203827,904,904,904,904,0
|
|
20240308,174300,812203827,904,904,904,904,0
|
|
20240308,174200,812203827,904,904,904,904,0
|
|
20240308,174100,812203827,904,904,904,904,0
|
|
20240308,174000,812203827,904,904,904,904,0
|
|
20240308,173900,812203827,904,904,904,904,0
|
|
20240308,173800,812203827,904,904,904,904,0
|
|
20240308,173700,812203827,904,904,904,904,0
|
|
20240308,173600,812203827,904,904,904,904,0
|
|
20240308,173500,812203827,904,904,904,904,0
|
|
20240308,173400,812203827,904,904,904,904,0
|
|
20240308,173300,812203827,904,904,904,904,0
|
|
20240308,173200,812203827,904,904,904,904,0
|
|
20240308,173100,812203827,904,904,904,904,0
|
|
20240308,173000,812203827,904,904,904,904,0
|
|
20240308,172900,812203827,904,904,904,904,0
|
|
20240308,172800,812203827,904,904,904,904,0
|
|
20240308,172700,812203827,904,904,904,904,0
|
|
20240308,172600,812203827,904,904,904,904,0
|
|
20240308,172500,812203827,904,904,904,904,0
|
|
20240308,172400,812203827,904,904,904,904,0
|
|
20240308,172300,812203827,904,904,904,904,4698
|
|
20240308,172200,812203827,904,904,904,904,0
|
|
20240308,172100,812203827,904,904,904,904,0
|
|
20240308,172000,812203827,904,904,904,904,0
|
|
20240308,171900,812203827,904,904,904,904,0
|
|
20240308,171800,812203827,904,904,904,904,0
|
|
20240308,171700,812203827,904,904,904,904,0
|
|
20240308,171600,812203827,904,904,904,904,0
|
|
20240308,171500,812203827,904,904,904,904,0
|
|
20240308,171400,812203827,904,904,904,904,0
|
|
20240308,171300,812203827,904,904,904,904,0
|
|
20240308,171200,812203827,904,904,904,904,0
|
|
20240308,171100,812203827,904,904,904,904,0
|
|
20240308,171000,812203827,904,904,904,904,0
|
|
20240308,170900,812203827,904,904,904,904,0
|
|
20240308,170800,812203827,904,904,904,904,0
|
|
20240308,170700,812203827,904,904,904,904,0
|
|
20240308,170600,812203827,904,904,904,904,0
|
|
20240308,170500,812203827,904,904,904,904,0
|
|
20240308,170400,812203827,904,904,904,904,0
|
|
20240308,170300,812203827,904,904,904,904,0
|
|
20240308,170200,812203827,904,904,904,904,0
|
|
20240308,170100,812203827,904,904,904,904,0
|
|
20240308,170000,812203827,904,904,904,904,0
|
|
20240308,165900,812203827,904,904,904,904,0
|
|
20240308,165800,812203827,904,904,904,904,0
|
|
20240308,165700,812203827,904,904,904,904,0
|
|
20240308,165600,812203827,904,904,904,904,0
|
|
20240308,165500,812203827,904,904,904,904,0
|
|
20240308,165400,812203827,904,904,904,904,0
|
|
20240308,165300,812203827,904,904,904,904,4698
|
|
20240308,165200,812203827,904,904,904,904,0
|
|
20240308,165100,812203827,904,904,904,904,0
|
|
20240308,165000,812203827,904,904,904,904,0
|
|
20240308,164900,812203827,904,904,904,904,0
|
|
20240308,164800,812203827,904,904,904,904,0
|
|
20240308,164700,812203827,904,904,904,904,0
|
|
20240308,164600,812203827,904,904,904,904,0
|
|
20240308,164500,812203827,904,904,904,904,0
|
|
20240308,164400,812203827,904,904,904,904,0
|
|
20240308,164300,812203827,904,904,904,904,0
|
|
20240308,164200,812203827,904,904,904,904,0
|
|
20240308,164100,812203827,904,904,904,904,0
|
|
20240308,164000,812203827,904,904,904,904,0
|
|
20240308,163900,812203827,904,904,904,904,0
|
|
20240308,163800,812203827,904,904,904,904,0
|
|
20240308,163700,812203827,904,904,904,904,0
|
|
20240308,163600,812203827,904,904,904,904,0
|
|
20240308,163500,812203827,904,904,904,904,0
|
|
20240308,163400,812203827,904,904,904,904,0
|
|
20240308,163300,812203827,904,904,904,904,0
|
|
20240308,163200,812203827,904,904,904,904,0
|
|
20240308,163100,812203827,904,904,904,904,0
|
|
20240308,163000,812203827,904,904,904,904,0
|
|
20240308,162900,812203827,904,904,904,904,0
|
|
20240308,162800,812203827,904,904,904,904,0
|
|
20240308,162700,812203827,904,904,904,904,0
|
|
20240308,162600,812203827,904,904,904,904,0
|
|
20240308,162500,812203827,904,904,904,904,0
|
|
20240308,162400,812203827,904,904,904,904,0
|
|
20240308,162300,812203827,904,904,904,904,4698
|
|
20240308,162200,812203827,904,904,904,904,0
|
|
20240308,162100,812203827,904,904,904,904,0
|
|
20240308,162000,812203827,904,904,904,904,0
|
|
20240308,161900,812203827,904,904,904,904,0
|
|
20240308,161800,812203827,904,904,904,904,0
|
|
20240308,161700,812203827,904,904,904,904,0
|
|
20240308,161600,812203827,904,904,904,904,0
|
|
20240308,161500,812203827,904,904,904,904,0
|
|
20240308,161400,812203827,904,904,904,904,0
|
|
20240308,161300,812203827,904,904,904,904,0
|
|
20240308,161200,812203827,904,904,904,904,0
|
|
20240308,161100,812203827,904,904,904,904,0
|
|
20240308,161000,812203827,904,904,904,904,0
|
|
20240308,160900,812203827,904,904,904,904,0
|
|
20240308,160800,812203827,904,904,904,904,0
|
|
20240308,160700,812203827,904,904,904,904,0
|
|
20240308,160600,812203827,904,904,904,904,0
|
|
20240308,160500,812203827,904,904,904,904,0
|
|
20240308,160400,812203827,904,904,904,904,0
|
|
20240308,160300,812203827,904,904,904,904,0
|
|
20240308,160200,812203827,904,904,904,904,0
|
|
20240308,160100,812203827,904,904,904,904,0
|
|
20240308,160000,812203827,904,904,904,904,0
|
|
20240308,155900,812203827,904,904,904,904,0
|
|
20240308,155800,812203827,904,904,904,904,0
|
|
20240308,155700,812203827,904,904,904,904,0
|
|
20240308,155600,812203827,904,904,904,904,0
|
|
20240308,155500,812203827,904,904,904,904,0
|
|
20240308,155400,812203827,904,904,904,904,0
|
|
20240308,155300,812203827,904,904,904,904,4698
|
|
20240308,155200,812203827,904,904,904,904,0
|
|
20240308,155100,812203827,904,904,904,904,0
|
|
20240308,155000,812203827,904,904,904,904,0
|
|
20240308,154900,812203827,904,904,904,904,0
|
|
20240308,154800,812203827,904,904,904,904,0
|
|
20240308,154700,812203827,904,904,904,904,0
|
|
20240308,154600,812203827,904,904,904,904,0
|
|
20240308,154500,812203827,904,904,904,904,0
|
|
20240308,154400,812203827,904,904,904,904,0
|
|
20240308,154300,812203827,904,904,904,904,0
|
|
20240308,154200,812203827,904,904,904,904,0
|
|
20240308,154100,812203827,904,904,904,904,0
|
|
20240308,154000,812203827,904,904,904,904,0
|
|
20240308,153900,812203827,904,904,904,904,0
|
|
20240308,153800,812203827,904,904,904,904,0
|
|
20240308,153700,812203827,904,904,904,904,0
|
|
20240308,153600,812203827,904,904,904,904,0
|
|
20240308,153500,812203827,904,904,904,904,0
|
|
20240308,153400,812203827,904,904,904,904,0
|
|
20240308,153300,812203827,904,904,904,904,0
|
|
20240308,153200,812203827,904,904,904,904,0
|
|
20240308,153100,812203827,904,904,904,904,0
|
|
20240308,153000,812203827,904,904,904,904,4698
|
|
20240308,152900,807956835,906,906,906,906,0
|
|
20240308,152800,807956835,906,906,906,906,0
|
|
20240308,152700,807956835,906,906,906,906,0
|
|
20240308,152600,807956835,906,906,906,906,0
|
|
20240308,152500,807956835,906,906,906,906,0
|
|
20240308,152400,807956835,906,906,906,906,0
|
|
20240308,152300,807956835,906,906,906,906,0
|
|
20240308,152200,807956835,906,906,906,906,0
|
|
20240308,152100,807956835,906,906,906,906,0
|
|
20240308,152000,807956835,906,906,906,906,0
|
|
20240308,151900,807956835,906,904,906,904,2454
|
|
20240308,151800,805737017,901,903,903,901,1806
|
|
20240308,151700,804106211,903,901,903,901,257
|
|
20240308,151600,803874632,901,901,901,900,1155
|
|
20240308,151500,802834622,901,901,901,901,2327
|
|
20240308,151400,800737995,901,900,901,900,7609
|
|
20240308,151300,793883082,901,901,901,901,1017
|
|
20240308,151200,792966765,901,901,901,901,3177
|
|
20240308,151100,790104288,901,901,901,901,1095
|
|
20240308,151000,789117693,901,901,901,900,2130
|
|
20240308,150900,787200563,901,900,901,900,2655
|
|
20240308,150800,784810963,901,901,901,901,3
|
|
20240308,150700,784808260,900,901,901,900,4049
|
|
20240308,150600,781163111,901,901,901,901,557
|
|
20240308,150500,780661254,901,901,901,901,2
|
|
20240308,150400,780659452,901,900,901,900,518
|
|
20240308,150300,780193234,900,900,900,900,7808
|
|
20240308,150200,773166034,901,901,901,900,532
|
|
20240308,150100,772687232,901,902,902,901,258
|
|
20240308,150000,772454756,902,902,902,902,3
|
|
20240308,145900,772452050,901,902,902,901,86
|
|
20240308,145800,772374544,900,902,902,900,3172
|
|
20240308,145700,769517396,901,901,901,901,637
|
|
20240308,145600,768943459,900,901,901,900,6510
|
|
20240308,145500,763083949,900,901,901,900,2833
|
|
20240308,145400,760533272,901,902,902,901,1897
|
|
20240308,145300,758824022,902,901,902,900,1413
|
|
20240308,145200,757551913,900,901,901,900,11
|
|
20240308,145100,757542012,901,901,902,901,10600
|
|
20240308,145000,747991405,901,902,902,901,9701
|
|
20240308,144900,739250803,901,901,902,901,192
|
|
20240308,144800,739077804,901,901,901,901,270
|
|
20240308,144700,738834534,902,902,902,902,1663
|
|
20240308,144600,737334508,902,903,903,902,1902
|
|
20240308,144500,735618402,903,903,903,903,221
|
|
20240308,144400,735418839,903,902,903,902,2929
|
|
20240308,144300,732776880,901,901,901,901,2259
|
|
20240308,144200,730741521,901,901,901,901,504
|
|
20240308,144100,730287417,901,901,901,901,4139
|
|
20240308,144000,726558178,902,901,902,901,504
|
|
20240308,143900,726104071,901,901,902,901,5689
|
|
20240308,143800,720978281,901,901,901,901,300
|
|
20240308,143700,720707981,901,902,902,901,2247
|
|
20240308,143600,718683396,901,902,902,901,1730
|
|
20240308,143500,717122937,902,902,902,902,3
|
|
20240308,143400,717120231,901,901,901,901,35
|
|
20240308,143300,717088696,902,902,902,902,50
|
|
20240308,143200,717043596,902,901,902,901,1253
|
|
20240308,143100,715914141,902,901,902,901,4
|
|
20240308,143000,715910534,902,901,902,901,747
|
|
20240308,142900,715237041,901,902,902,901,700
|
|
20240308,142800,714606326,902,902,902,902,1
|
|
20240308,142700,714605424,902,902,902,901,171
|
|
20240308,142600,714451298,902,902,902,902,3
|
|
20240308,142500,714448592,902,902,902,902,0
|
|
20240308,142400,714448592,902,902,902,902,5
|
|
20240308,142300,714444082,901,901,901,901,0
|
|
20240308,142200,714444082,901,901,901,901,0
|
|
20240308,142100,714444082,901,901,901,901,600
|
|
20240308,142000,713903482,901,901,901,901,50
|
|
20240308,141900,713858432,901,901,902,901,1151
|
|
20240308,141800,712821281,903,903,903,903,2
|
|
20240308,141700,712819475,901,901,901,901,1
|
|
20240308,141600,712818574,903,903,903,903,221
|
|
20240308,141500,712619011,903,901,903,900,1600
|
|
20240308,141400,711178675,901,901,901,901,188
|
|
20240308,141300,711009287,901,901,901,901,745
|
|
20240308,141200,710338042,901,904,904,901,1373
|
|
20240308,141100,709100756,903,903,903,903,1
|
|
20240308,141000,709099853,904,904,904,904,0
|
|
20240308,140900,709099853,904,904,904,904,301
|
|
20240308,140800,708827749,901,901,901,901,0
|
|
20240308,140700,708827749,901,901,901,901,17
|
|
20240308,140600,708812432,904,904,904,904,100
|
|
20240308,140500,708722032,904,903,904,903,252
|
|
20240308,140400,708494273,903,900,903,900,897
|
|
20240308,140300,707686124,900,900,900,900,10
|
|
20240308,140200,707677124,901,900,901,900,3130
|
|
20240308,140100,704858694,901,900,901,900,722
|
|
20240308,140000,704208497,901,901,901,901,894
|
|
20240308,135900,703403003,901,901,901,901,7
|
|
20240308,135800,703396696,901,901,901,901,272
|
|
20240308,135700,703151624,900,900,900,900,0
|
|
20240308,135600,703151624,900,901,901,900,801
|
|
20240308,135500,702430424,901,901,901,900,629
|
|
20240308,135400,701864020,901,900,901,900,1823
|
|
20240308,135300,700223298,901,901,901,900,1179
|
|
20240308,135200,699161629,901,901,901,901,154
|
|
20240308,135100,699022875,901,901,901,901,3
|
|
20240308,135000,699020172,900,900,900,899,506
|
|
20240308,134900,698564791,900,900,900,900,1
|
|
20240308,134800,698563891,900,900,900,900,1415
|
|
20240308,134700,697290391,900,900,900,900,75
|
|
20240308,134600,697222891,899,900,900,899,4086
|
|
20240308,134500,693546678,901,900,901,900,1336
|
|
20240308,134400,692344248,901,901,901,901,2
|
|
20240308,134300,692342446,901,901,901,901,211
|
|
20240308,134200,692152335,901,900,901,900,2907
|
|
20240308,134100,689535992,900,900,900,900,126
|
|
20240308,134000,689422592,900,900,900,900,3000
|
|
20240308,133900,686722592,900,901,901,900,1513
|
|
20240308,133800,685360879,901,901,901,901,1
|
|
20240308,133700,685359978,901,900,901,900,58
|
|
20240308,133600,685307775,901,900,901,900,3108
|
|
20240308,133500,682509464,900,900,900,900,565
|
|
20240308,133400,682000964,900,900,900,900,570
|
|
20240308,133300,681487964,900,900,900,900,3
|
|
20240308,133200,681485264,900,899,900,899,596
|
|
20240308,133100,680949033,899,899,899,899,2
|
|
20240308,133000,680947235,899,899,899,899,1
|
|
20240308,132900,680946336,899,898,899,898,502
|
|
20240308,132800,680495240,898,900,900,898,15250
|
|
20240308,132700,666785435,901,901,901,901,31
|
|
20240308,132600,666757504,901,901,901,901,136
|
|
20240308,132500,666634968,901,901,901,901,0
|
|
20240308,132400,666634968,901,902,902,901,6660
|
|
20240308,132300,660633797,902,902,902,902,500
|
|
20240308,132200,660182797,902,902,902,902,0
|
|
20240308,132100,660182797,902,902,902,902,37
|
|
20240308,132000,660149423,902,905,905,902,702
|
|
20240308,131900,659516195,905,905,906,905,15
|
|
20240308,131800,659502609,902,902,902,902,21
|
|
20240308,131700,659483667,903,906,906,903,16
|
|
20240308,131600,659469216,906,906,906,906,1
|
|
20240308,131500,659468310,906,905,906,901,1087
|
|
20240308,131400,658485990,905,904,905,904,3605
|
|
20240308,131300,655223467,905,902,905,902,3301
|
|
20240308,131200,652242098,904,904,904,904,1
|
|
20240308,131100,652241194,901,901,901,901,30
|
|
20240308,131000,652214164,904,904,904,904,0
|
|
20240308,130900,652214164,904,901,904,901,312
|
|
20240308,130800,651933046,900,900,900,900,525
|
|
20240308,130700,651460546,901,902,902,901,774
|
|
20240308,130600,650762602,902,902,902,901,1728
|
|
20240308,130500,649204173,902,905,905,902,5416
|
|
20240308,130400,644318938,904,904,904,904,0
|
|
20240308,130300,644318938,904,903,904,903,2107
|
|
20240308,130200,642415317,903,903,903,903,3367
|
|
20240308,130100,639374916,904,903,904,903,8368
|
|
20240308,130000,631817966,903,903,903,902,2722
|
|
20240308,125900,629360001,903,902,903,902,177
|
|
20240308,125800,629200171,902,903,903,902,3850
|
|
20240308,125700,625724153,903,903,903,903,354
|
|
20240308,125600,625404491,902,903,903,902,1219
|
|
20240308,125500,624304814,903,903,903,903,12
|
|
20240308,125400,624293978,903,903,903,903,19
|
|
20240308,125300,624276821,903,902,903,902,163
|
|
20240308,125200,624129645,903,903,903,903,3603
|
|
20240308,125100,620876136,903,903,903,903,102
|
|
20240308,125000,620784030,901,901,901,901,1447
|
|
20240308,124900,619480283,901,901,901,901,1000
|
|
20240308,124800,618579283,900,902,902,900,3432
|
|
20240308,124700,615485489,903,902,903,902,14
|
|
20240308,124600,615472857,902,902,902,902,218
|
|
20240308,124500,615276221,902,902,902,902,279
|
|
20240308,124400,615024563,902,902,902,902,601
|
|
20240308,124300,614482461,902,902,902,902,2
|
|
20240308,124200,614480657,900,900,900,900,0
|
|
20240308,124100,614480657,900,901,901,900,3550
|
|
20240308,124000,611283604,903,903,903,903,9
|
|
20240308,123900,611275477,902,902,902,902,0
|
|
20240308,123800,611275477,902,902,902,902,272
|
|
20240308,123700,611030133,902,902,902,902,10000
|
|
20240308,123600,602010133,902,902,902,902,24
|
|
20240308,123500,601988485,902,899,902,899,2694
|
|
20240308,123400,599560579,899,901,901,899,1710
|
|
20240308,123300,598022618,899,902,902,899,500
|
|
20240308,123200,597572183,900,901,901,900,2044
|
|
20240308,123100,595731504,903,903,903,903,0
|
|
20240308,123000,595731504,903,903,903,903,0
|
|
20240308,122900,595731504,903,903,903,900,5082
|
|
20240308,122800,591156506,904,901,904,901,515
|
|
20240308,122700,590690988,904,904,904,904,1
|
|
20240308,122600,590690084,901,901,901,901,1941
|
|
20240308,122500,588941243,904,904,904,904,1
|
|
20240308,122400,588940339,905,900,905,900,1776
|
|
20240308,122300,587336472,898,896,898,896,30268
|
|
20240308,122200,560186808,896,896,896,895,2916
|
|
20240308,122100,557575281,896,897,897,896,3167
|
|
20240308,122000,554737113,897,897,897,895,2523
|
|
20240308,121900,552478984,895,897,897,895,9703
|
|
20240308,121800,543789075,896,898,898,896,1681
|
|
20240308,121700,542280951,897,897,898,897,2478
|
|
20240308,121600,540057885,898,898,899,898,4614
|
|
20240308,121500,535914013,898,899,899,898,453
|
|
20240308,121400,535507016,899,900,900,899,529
|
|
20240308,121300,535031216,900,899,900,897,4372
|
|
20240308,121200,531105228,899,902,902,898,29164
|
|
20240308,121100,504839512,905,902,905,902,859
|
|
20240308,121000,504064691,902,903,903,902,4901
|
|
20240308,120900,499640090,904,905,906,904,14352
|
|
20240308,120800,486652837,906,905,906,905,834
|
|
20240308,120700,485898043,906,906,906,906,563
|
|
20240308,120600,485387965,907,907,907,907,5
|
|
20240308,120500,485383430,907,907,907,907,11
|
|
20240308,120400,485373453,905,906,906,905,8699
|
|
20240308,120300,477492512,907,908,908,907,4156
|
|
20240308,120200,473722695,909,909,909,909,5
|
|
20240308,120100,473718150,907,907,907,907,1169
|
|
20240308,120000,472657867,906,906,906,906,1
|
|
20240308,115900,472656961,906,907,907,906,520
|
|
20240308,115800,472185525,907,908,908,907,418
|
|
20240308,115700,471806099,907,907,907,907,383
|
|
20240308,115600,471458718,906,906,906,906,3
|
|
20240308,115500,471456000,906,909,909,906,557
|
|
20240308,115400,470951205,906,909,909,906,556
|
|
20240308,115300,470447304,909,906,909,906,3001
|
|
20240308,115200,467728395,906,906,909,906,105
|
|
20240308,115100,467633253,906,906,906,906,612
|
|
20240308,115000,467078781,906,909,909,906,1002
|
|
20240308,114900,466167966,906,906,907,906,5245
|
|
20240308,114800,461415869,907,907,907,907,2001
|
|
20240308,114700,459600962,907,907,907,907,1837
|
|
20240308,114600,457934803,907,909,909,907,600
|
|
20240308,114500,457390427,907,909,909,907,14525
|
|
20240308,114400,444200854,909,909,909,909,4067
|
|
20240308,114300,440503951,909,909,909,909,45
|
|
20240308,114200,440463046,909,910,910,909,6866
|
|
20240308,114100,434216486,910,911,911,910,2135
|
|
20240308,114000,432271502,912,911,912,911,89
|
|
20240308,113900,432190337,912,912,912,912,0
|
|
20240308,113800,432190337,912,912,912,912,1695
|
|
20240308,113700,430644497,913,913,913,913,530
|
|
20240308,113600,430160607,913,912,913,912,3
|
|
20240308,113500,430157869,912,912,912,912,70
|
|
20240308,113400,430094029,912,912,913,912,8
|
|
20240308,113300,430086730,912,912,912,912,150
|
|
20240308,113200,429949930,912,913,913,912,300
|
|
20240308,113100,429676031,913,913,913,913,8
|
|
20240308,113000,429668727,912,911,912,911,67
|
|
20240308,112900,429607689,911,912,913,911,5085
|
|
20240308,112800,424971547,912,912,912,912,1501
|
|
20240308,112700,423602635,912,912,912,912,499
|
|
20240308,112600,423147547,912,911,912,911,602
|
|
20240308,112500,422598595,911,910,911,910,800
|
|
20240308,112400,421869995,911,909,911,909,262
|
|
20240308,112300,421631773,909,911,911,909,8233
|
|
20240308,112200,414138442,911,911,911,911,0
|
|
20240308,112100,414138442,911,912,912,911,357
|
|
20240308,112000,413812859,911,912,912,911,159
|
|
20240308,111900,413667898,913,913,913,912,466
|
|
20240308,111800,413242480,912,912,913,912,175
|
|
20240308,111700,413082852,913,913,913,913,3633
|
|
20240308,111600,409765923,913,913,913,913,401
|
|
20240308,111500,409399810,914,914,914,914,10
|
|
20240308,111400,409390670,914,913,914,913,12
|
|
20240308,111300,409379704,913,913,913,913,1093
|
|
20240308,111200,408381795,913,914,914,913,2
|
|
20240308,111100,408379968,914,914,914,914,3
|
|
20240308,111000,408377226,913,913,914,913,4
|
|
20240308,110900,408373572,913,913,913,913,1
|
|
20240308,110800,408372659,914,914,914,914,510
|
|
20240308,110700,407906519,913,913,913,913,30
|
|
20240308,110600,407879129,914,914,914,914,3940
|
|
20240308,110500,404277969,913,914,914,913,2
|
|
20240308,110400,404276142,913,913,913,913,10
|
|
20240308,110300,404267012,913,914,914,913,101
|
|
20240308,110200,404174699,914,914,914,914,13
|
|
20240308,110100,404162817,914,912,914,912,2
|
|
20240308,110000,404160991,914,911,914,911,14
|
|
20240308,105900,404148228,914,914,914,914,1
|
|
20240308,105800,404147314,914,910,914,910,110
|
|
20240308,105700,404047078,913,914,914,910,250
|
|
20240308,105600,403819408,914,912,914,910,1100
|
|
20240308,105500,402817905,913,914,914,913,17
|
|
20240308,105400,402802377,913,911,913,911,1026
|
|
20240308,105300,401866689,910,911,911,910,4079
|
|
20240308,105200,398153923,911,913,913,911,3713
|
|
20240308,105100,394771350,913,911,913,911,1001
|
|
20240308,105000,393857439,911,912,914,911,381
|
|
20240308,104900,393509962,912,910,912,910,1355
|
|
20240308,104800,392274204,910,910,910,910,260
|
|
20240308,104700,392037604,911,911,911,910,5616
|
|
20240308,104600,386922429,911,912,912,911,1257
|
|
20240308,104500,385777289,910,910,912,910,512
|
|
20240308,104400,385311355,910,910,910,910,2
|
|
20240308,104300,385309535,910,911,911,910,11761
|
|
20240308,104200,374607003,912,911,912,910,21061
|
|
20240308,104100,355425543,911,911,912,911,479
|
|
20240308,104000,354989171,912,912,912,912,1099
|
|
20240308,103900,353986883,912,912,912,912,200
|
|
20240308,103800,353804483,912,913,913,912,3713
|
|
20240308,103700,350417627,913,914,914,913,15254
|
|
20240308,103600,336483521,915,917,917,915,48
|
|
20240308,103500,336439584,915,917,917,914,3096
|
|
20240308,103400,333607147,915,915,917,915,5008
|
|
20240308,103300,329024813,917,917,917,917,1032
|
|
20240308,103200,328078469,917,918,918,917,2
|
|
20240308,103100,328076634,918,916,918,916,1029
|
|
20240308,103000,327133159,915,916,916,915,1005
|
|
20240308,102900,326213580,915,915,916,915,1688
|
|
20240308,102800,324669059,916,917,917,916,105
|
|
20240308,102700,324572874,917,917,917,917,1583
|
|
20240308,102600,323121263,917,917,917,917,72
|
|
20240308,102500,323055239,918,917,918,917,16
|
|
20240308,102400,323040562,917,916,917,916,1093
|
|
20240308,102300,322039372,917,918,918,916,1398
|
|
20240308,102200,320758412,916,916,916,916,100
|
|
20240308,102100,320666812,916,918,918,916,8
|
|
20240308,102000,320659470,915,917,917,915,2247
|
|
20240308,101900,318601609,918,919,919,918,1801
|
|
20240308,101800,316948290,918,918,919,918,8735
|
|
20240308,101700,308929553,919,917,919,917,7587
|
|
20240308,101600,301967246,917,916,917,915,1290
|
|
20240308,101500,300784471,916,916,916,916,1209
|
|
20240308,101400,299677027,916,915,918,915,903
|
|
20240308,101300,298850375,918,914,918,914,238
|
|
20240308,101200,298632471,914,915,915,914,3299
|
|
20240308,101100,295616370,918,918,920,915,7716
|
|
20240308,101000,288541687,920,920,920,918,2008
|
|
20240308,100900,286694339,920,920,920,918,704
|
|
20240308,100800,286046661,920,921,921,920,4852
|
|
20240308,100700,281581150,921,919,922,919,5486
|
|
20240308,100600,276533489,920,917,920,917,2521
|
|
20240308,100500,274219298,918,916,918,916,244
|
|
20240308,100400,273995768,918,917,918,917,408
|
|
20240308,100300,273621630,913,917,917,912,5873
|
|
20240308,100200,268252836,917,920,920,917,637
|
|
20240308,100100,267668293,916,916,920,915,150
|
|
20240308,100000,267530761,920,915,920,914,8258
|
|
20240308,095900,259951369,914,914,914,914,0
|
|
20240308,095800,259951369,914,911,914,911,5343
|
|
20240308,095700,255071862,913,913,913,913,199
|
|
20240308,095600,254890175,911,913,913,911,6
|
|
20240308,095500,254884699,911,912,912,911,5671
|
|
20240308,095400,249717826,912,913,913,912,411
|
|
20240308,095300,249342691,913,912,913,911,769
|
|
20240308,095200,248642019,911,914,914,911,4730
|
|
20240308,095100,244331715,914,916,916,912,10409
|
|
20240308,095000,234827575,917,919,919,916,2548
|
|
20240308,094900,232490102,919,918,919,917,3978
|
|
20240308,094800,228838700,919,918,919,918,1418
|
|
20240308,094700,227536918,918,918,919,917,6101
|
|
20240308,094600,221939433,918,919,920,918,3173
|
|
20240308,094500,219022993,919,920,920,918,6677
|
|
20240308,094400,212886730,919,924,924,919,5923
|
|
20240308,094300,207437496,924,921,925,919,17101
|
|
20240308,094200,191688781,921,916,921,916,19516
|
|
20240308,094100,173738523,916,918,918,916,1907
|
|
20240308,094000,171989900,918,918,918,916,2018
|
|
20240308,093900,170137382,918,919,919,918,8002
|
|
20240308,093800,162783633,919,916,919,916,16101
|
|
20240308,093700,148015863,915,915,916,913,4435
|
|
20240308,093600,143963836,915,915,916,913,5465
|
|
20240308,093500,138966943,915,915,915,915,3723
|
|
20240308,093400,135560398,915,911,915,911,11043
|
|
20240308,093300,125475400,911,910,911,910,5662
|
|
20240308,093200,120317330,911,910,911,910,1061
|
|
20240308,093100,119351761,910,911,911,910,1266
|
|
20240308,093000,118198774,911,911,912,910,4631
|
|
20240308,092900,113981335,911,912,912,911,490
|
|
20240308,092800,113534799,912,913,913,911,784
|
|
20240308,092700,112819891,912,912,913,912,1868
|
|
20240308,092600,111115809,910,910,911,910,6564
|
|
20240308,092500,105136795,908,911,911,908,1504
|
|
20240308,092400,103768154,912,912,912,912,2123
|
|
20240308,092300,101831978,908,910,912,908,10133
|
|
20240308,092200,92624100,907,907,908,907,5251
|
|
20240308,092100,87859942,906,911,911,906,7516
|
|
20240308,092000,81040408,908,915,916,908,5998
|
|
20240308,091900,75583518,916,907,916,907,30970
|
|
20240308,091800,47429475,906,906,906,904,6678
|
|
20240308,091700,41390228,906,905,906,904,948
|
|
20240308,091600,40532509,905,907,907,905,1949
|
|
20240308,091500,38766155,907,907,907,907,2455
|
|
20240308,091400,36539470,906,907,907,906,50
|
|
20240308,091300,36494121,907,906,907,903,3139
|
|
20240308,091200,33653133,906,906,907,905,2459
|
|
20240308,091100,31425534,906,905,906,905,1937
|
|
20240308,091000,29670813,906,906,906,905,3254
|
|
20240308,090900,26724961,905,905,905,905,3
|
|
20240308,090800,26722246,905,905,905,905,1475
|
|
20240308,090700,25387371,905,905,908,905,454
|
|
20240308,090600,24976483,905,905,905,905,460
|
|
20240308,090500,24560183,905,905,908,905,2980
|
|
20240308,090400,21859873,905,906,909,905,9809
|
|
20240308,090300,12978666,909,906,909,906,2725
|
|
20240308,090200,10509758,906,905,906,905,1449
|
|
20240308,090100,9198099,905,902,905,900,5659
|
|
20240308,090000,4098611,902,900,902,900,4554
|