597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185400,582633640,902,902,902,902,3091
|
|
20240311,185300,582633640,902,902,902,902,0
|
|
20240311,185200,582633640,902,902,902,902,0
|
|
20240311,185100,582633640,902,902,902,902,0
|
|
20240311,185000,582633640,902,902,902,902,0
|
|
20240311,184900,582633640,902,902,902,902,0
|
|
20240311,184800,582633640,902,902,902,902,0
|
|
20240311,184700,582633640,902,902,902,902,0
|
|
20240311,184600,582633640,902,902,902,902,0
|
|
20240311,184500,582633640,902,902,902,902,0
|
|
20240311,184400,582633640,902,902,902,902,0
|
|
20240311,184300,582633640,902,902,902,902,0
|
|
20240311,184200,582633640,902,902,902,902,0
|
|
20240311,184100,582633640,902,902,902,902,0
|
|
20240311,184000,582633640,902,902,902,902,0
|
|
20240311,183900,582633640,902,902,902,902,0
|
|
20240311,183800,582633640,902,902,902,902,0
|
|
20240311,183700,582633640,902,902,902,902,0
|
|
20240311,183600,582633640,902,902,902,902,0
|
|
20240311,183500,582633640,902,902,902,902,0
|
|
20240311,183400,582633640,902,902,902,902,0
|
|
20240311,183300,582633640,902,902,902,902,0
|
|
20240311,183200,582633640,902,902,902,902,0
|
|
20240311,183100,582633640,902,902,902,902,0
|
|
20240311,183000,582633640,902,902,902,902,0
|
|
20240311,182900,582633640,902,902,902,902,0
|
|
20240311,182800,582633640,902,902,902,902,0
|
|
20240311,182700,582633640,902,902,902,902,0
|
|
20240311,182600,582633640,902,902,902,902,0
|
|
20240311,182500,582633640,902,902,902,902,0
|
|
20240311,182400,582633640,902,902,902,902,3091
|
|
20240311,182300,582633640,902,902,902,902,0
|
|
20240311,182200,582633640,902,902,902,902,0
|
|
20240311,182100,582633640,902,902,902,902,0
|
|
20240311,182000,582633640,902,902,902,902,0
|
|
20240311,181900,582633640,902,902,902,902,0
|
|
20240311,181800,582633640,902,902,902,902,0
|
|
20240311,181700,582633640,902,902,902,902,0
|
|
20240311,181600,582633640,902,902,902,902,0
|
|
20240311,181500,582633640,902,902,902,902,0
|
|
20240311,181400,582633640,902,902,902,902,0
|
|
20240311,181300,582633640,902,902,902,902,0
|
|
20240311,181200,582633640,902,902,902,902,0
|
|
20240311,181100,582633640,902,902,902,902,0
|
|
20240311,181000,582633640,902,902,902,902,0
|
|
20240311,180900,582633640,902,902,902,902,0
|
|
20240311,180800,582633640,902,902,902,902,0
|
|
20240311,180700,582633640,902,902,902,902,0
|
|
20240311,180600,582633640,902,902,902,902,0
|
|
20240311,180500,582633640,902,902,902,902,0
|
|
20240311,180400,582633640,902,902,902,902,0
|
|
20240311,180300,582633640,902,902,902,902,0
|
|
20240311,180200,582633640,902,902,902,902,0
|
|
20240311,180100,582633640,902,902,902,902,0
|
|
20240311,180000,582633640,902,902,902,902,0
|
|
20240311,175900,582633640,902,902,902,902,0
|
|
20240311,175800,582633640,902,902,902,902,0
|
|
20240311,175700,582633640,902,902,902,902,0
|
|
20240311,175600,582633640,902,902,902,902,0
|
|
20240311,175500,582633640,902,902,902,902,0
|
|
20240311,175400,582633640,902,902,902,902,3091
|
|
20240311,175300,582633640,902,902,902,902,0
|
|
20240311,175200,582633640,902,902,902,902,0
|
|
20240311,175100,582633640,902,902,902,902,0
|
|
20240311,175000,582633640,902,902,902,902,0
|
|
20240311,174900,582633640,902,902,902,902,0
|
|
20240311,174800,582633640,902,902,902,902,0
|
|
20240311,174700,582633640,902,902,902,902,0
|
|
20240311,174600,582633640,902,902,902,902,0
|
|
20240311,174500,582633640,902,902,902,902,0
|
|
20240311,174400,582633640,902,902,902,902,0
|
|
20240311,174300,582633640,902,902,902,902,0
|
|
20240311,174200,582633640,902,902,902,902,0
|
|
20240311,174100,582633640,902,902,902,902,0
|
|
20240311,174000,582633640,902,902,902,902,0
|
|
20240311,173900,582633640,902,902,902,902,0
|
|
20240311,173800,582633640,902,902,902,902,0
|
|
20240311,173700,582633640,902,902,902,902,0
|
|
20240311,173600,582633640,902,902,902,902,0
|
|
20240311,173500,582633640,902,902,902,902,0
|
|
20240311,173400,582633640,902,902,902,902,0
|
|
20240311,173300,582633640,902,902,902,902,0
|
|
20240311,173200,582633640,902,902,902,902,0
|
|
20240311,173100,582633640,902,902,902,902,0
|
|
20240311,173000,582633640,902,902,902,902,0
|
|
20240311,172900,582633640,902,902,902,902,0
|
|
20240311,172800,582633640,902,902,902,902,0
|
|
20240311,172700,582633640,902,902,902,902,0
|
|
20240311,172600,582633640,902,902,902,902,0
|
|
20240311,172500,582633640,902,902,902,902,0
|
|
20240311,172400,582633640,902,902,902,902,3091
|
|
20240311,172300,582633640,902,902,902,902,0
|
|
20240311,172200,582633640,902,902,902,902,0
|
|
20240311,172100,582633640,902,902,902,902,0
|
|
20240311,172000,582633640,902,902,902,902,0
|
|
20240311,171900,582633640,902,902,902,902,0
|
|
20240311,171800,582633640,902,902,902,902,0
|
|
20240311,171700,582633640,902,902,902,902,0
|
|
20240311,171600,582633640,902,902,902,902,0
|
|
20240311,171500,582633640,902,902,902,902,0
|
|
20240311,171400,582633640,902,902,902,902,0
|
|
20240311,171300,582633640,902,902,902,902,0
|
|
20240311,171200,582633640,902,902,902,902,0
|
|
20240311,171100,582633640,902,902,902,902,0
|
|
20240311,171000,582633640,902,902,902,902,0
|
|
20240311,170900,582633640,902,902,902,902,0
|
|
20240311,170800,582633640,902,902,902,902,0
|
|
20240311,170700,582633640,902,902,902,902,0
|
|
20240311,170600,582633640,902,902,902,902,0
|
|
20240311,170500,582633640,902,902,902,902,0
|
|
20240311,170400,582633640,902,902,902,902,0
|
|
20240311,170300,582633640,902,902,902,902,0
|
|
20240311,170200,582633640,902,902,902,902,0
|
|
20240311,170100,582633640,902,902,902,902,0
|
|
20240311,170000,582633640,902,902,902,902,0
|
|
20240311,165900,582633640,902,902,902,902,0
|
|
20240311,165800,582633640,902,902,902,902,0
|
|
20240311,165700,582633640,902,902,902,902,0
|
|
20240311,165600,582633640,902,902,902,902,0
|
|
20240311,165500,582633640,902,902,902,902,0
|
|
20240311,165400,582633640,902,902,902,902,3091
|
|
20240311,165300,582633640,902,902,902,902,0
|
|
20240311,165200,582633640,902,902,902,902,0
|
|
20240311,165100,582633640,902,902,902,902,0
|
|
20240311,165000,582633640,902,902,902,902,0
|
|
20240311,164900,582633640,902,902,902,902,0
|
|
20240311,164800,582633640,902,902,902,902,0
|
|
20240311,164700,582633640,902,902,902,902,0
|
|
20240311,164600,582633640,902,902,902,902,0
|
|
20240311,164500,582633640,902,902,902,902,0
|
|
20240311,164400,582633640,902,902,902,902,0
|
|
20240311,164300,582633640,902,902,902,902,0
|
|
20240311,164200,582633640,902,902,902,902,0
|
|
20240311,164100,582633640,902,902,902,902,0
|
|
20240311,164000,582633640,902,902,902,902,0
|
|
20240311,163900,582633640,902,902,902,902,0
|
|
20240311,163800,582633640,902,902,902,902,0
|
|
20240311,163700,582633640,902,902,902,902,0
|
|
20240311,163600,582633640,902,902,902,902,0
|
|
20240311,163500,582633640,902,902,902,902,0
|
|
20240311,163400,582633640,902,902,902,902,0
|
|
20240311,163300,582633640,902,902,902,902,0
|
|
20240311,163200,582633640,902,902,902,902,0
|
|
20240311,163100,582633640,902,902,902,902,0
|
|
20240311,163000,582633640,902,902,902,902,0
|
|
20240311,162900,582633640,902,902,902,902,0
|
|
20240311,162800,582633640,902,902,902,902,0
|
|
20240311,162700,582633640,902,902,902,902,0
|
|
20240311,162600,582633640,902,902,902,902,0
|
|
20240311,162500,582633640,902,902,902,902,0
|
|
20240311,162400,582633640,902,902,902,902,3091
|
|
20240311,162300,582633640,902,902,902,902,0
|
|
20240311,162200,582633640,902,902,902,902,0
|
|
20240311,162100,582633640,902,902,902,902,0
|
|
20240311,162000,582633640,902,902,902,902,0
|
|
20240311,161900,582633640,902,902,902,902,0
|
|
20240311,161800,582633640,902,902,902,902,0
|
|
20240311,161700,582633640,902,902,902,902,0
|
|
20240311,161600,582633640,902,902,902,902,0
|
|
20240311,161500,582633640,902,902,902,902,0
|
|
20240311,161400,582633640,902,902,902,902,0
|
|
20240311,161300,582633640,902,902,902,902,0
|
|
20240311,161200,582633640,902,902,902,902,0
|
|
20240311,161100,582633640,902,902,902,902,0
|
|
20240311,161000,582633640,902,902,902,902,0
|
|
20240311,160900,582633640,902,902,902,902,0
|
|
20240311,160800,582633640,902,902,902,902,0
|
|
20240311,160700,582633640,902,902,902,902,0
|
|
20240311,160600,582633640,902,902,902,902,0
|
|
20240311,160500,582633640,902,902,902,902,0
|
|
20240311,160400,582633640,902,902,902,902,0
|
|
20240311,160300,582633640,902,902,902,902,0
|
|
20240311,160200,582633640,902,902,902,902,0
|
|
20240311,160100,582633640,902,902,902,902,0
|
|
20240311,160000,582633640,902,902,902,902,0
|
|
20240311,155900,582633640,902,902,902,902,0
|
|
20240311,155800,582633640,902,902,902,902,0
|
|
20240311,155700,582633640,902,902,902,902,0
|
|
20240311,155600,582633640,902,902,902,902,0
|
|
20240311,155500,582633640,902,902,902,902,0
|
|
20240311,155400,582633640,902,902,902,902,3091
|
|
20240311,155300,582633640,902,902,902,902,0
|
|
20240311,155200,582633640,902,902,902,902,0
|
|
20240311,155100,582633640,902,902,902,902,0
|
|
20240311,155000,582633640,902,902,902,902,0
|
|
20240311,154900,582633640,902,902,902,902,0
|
|
20240311,154800,582633640,902,902,902,902,0
|
|
20240311,154700,582633640,902,902,902,902,0
|
|
20240311,154600,582633640,902,902,902,902,0
|
|
20240311,154500,582633640,902,902,902,902,0
|
|
20240311,154400,582633640,902,902,902,902,0
|
|
20240311,154300,582633640,902,902,902,902,0
|
|
20240311,154200,582633640,902,902,902,902,0
|
|
20240311,154100,582633640,902,902,902,902,0
|
|
20240311,154000,582633640,902,902,902,902,0
|
|
20240311,153900,582633640,902,902,902,902,0
|
|
20240311,153800,582633640,902,902,902,902,0
|
|
20240311,153700,582633640,902,902,902,902,0
|
|
20240311,153600,582633640,902,902,902,902,0
|
|
20240311,153500,582633640,902,902,902,902,0
|
|
20240311,153400,582633640,902,902,902,902,0
|
|
20240311,153300,582633640,902,902,902,902,0
|
|
20240311,153200,582633640,902,902,902,902,0
|
|
20240311,153100,582633640,902,902,902,902,0
|
|
20240311,153000,582633640,902,902,902,902,3091
|
|
20240311,152900,579845558,902,902,902,902,0
|
|
20240311,152800,579845558,902,902,902,902,0
|
|
20240311,152700,579845558,902,902,902,902,0
|
|
20240311,152600,579845558,902,902,902,902,0
|
|
20240311,152500,579845558,902,902,902,902,0
|
|
20240311,152400,579845558,902,902,902,902,0
|
|
20240311,152300,579845558,902,902,902,902,0
|
|
20240311,152200,579845558,902,902,902,902,0
|
|
20240311,152100,579845558,902,902,902,902,0
|
|
20240311,152000,579845558,902,902,902,902,0
|
|
20240311,151900,579845558,902,900,902,900,961
|
|
20240311,151800,578980654,902,902,902,902,1
|
|
20240311,151700,578979752,900,902,902,900,612
|
|
20240311,151600,578428916,900,900,900,900,234
|
|
20240311,151500,578218316,903,903,903,903,1
|
|
20240311,151400,578217413,898,902,903,898,441
|
|
20240311,151300,577819902,902,902,902,902,4
|
|
20240311,151200,577816294,902,898,902,898,2143
|
|
20240311,151100,575888630,898,898,898,898,1000
|
|
20240311,151000,574990630,898,900,900,898,2507
|
|
20240311,150900,572738895,900,900,900,900,100
|
|
20240311,150800,572648895,900,900,900,900,133
|
|
20240311,150700,572529195,899,899,899,899,317
|
|
20240311,150600,572244212,899,899,899,899,110
|
|
20240311,150500,572145322,899,899,899,899,0
|
|
20240311,150400,572145322,899,899,899,899,405
|
|
20240311,150300,571781227,899,899,899,899,1005
|
|
20240311,150200,570877732,899,898,899,898,866
|
|
20240311,150100,570100063,898,898,898,898,1516
|
|
20240311,150000,568738695,898,898,898,898,184
|
|
20240311,145900,568573463,898,898,898,898,991
|
|
20240311,145800,567683545,898,899,899,898,244
|
|
20240311,145700,567464398,899,899,899,899,12
|
|
20240311,145600,567453610,899,899,899,899,39
|
|
20240311,145500,567418549,898,898,898,898,1837
|
|
20240311,145400,565768923,898,898,898,898,3597
|
|
20240311,145300,562538817,899,899,900,898,2009
|
|
20240311,145200,560734685,900,901,901,900,670
|
|
20240311,145100,560131082,901,901,901,901,0
|
|
20240311,145000,560131082,901,901,901,901,0
|
|
20240311,144900,560131082,901,901,901,901,888
|
|
20240311,144800,559330994,901,901,903,901,1406
|
|
20240311,144700,558063781,901,900,901,900,134
|
|
20240311,144600,557943176,898,898,898,898,275
|
|
20240311,144500,557696226,898,898,898,898,0
|
|
20240311,144400,557696226,898,899,899,898,1885
|
|
20240311,144300,556003225,900,900,900,900,2
|
|
20240311,144200,556001425,900,900,900,900,1
|
|
20240311,144100,556000525,900,900,900,900,5556
|
|
20240311,144000,551000125,899,899,899,899,1300
|
|
20240311,143900,549831425,899,901,901,899,15
|
|
20240311,143800,549817938,902,902,902,902,11
|
|
20240311,143700,549808016,902,902,902,902,1300
|
|
20240311,143600,548635416,902,901,902,898,3770
|
|
20240311,143500,545248485,901,901,901,901,156
|
|
20240311,143400,545107929,902,902,902,902,50
|
|
20240311,143300,545062829,902,902,902,902,292
|
|
20240311,143200,544799445,902,902,902,902,773
|
|
20240311,143100,544102199,902,902,902,902,0
|
|
20240311,143000,544102199,902,902,902,902,1224
|
|
20240311,142900,542998151,902,902,902,902,101
|
|
20240311,142800,542907049,902,902,902,902,0
|
|
20240311,142700,542907049,902,902,902,902,0
|
|
20240311,142600,542907049,902,902,902,902,585
|
|
20240311,142500,542379379,901,901,901,901,1000
|
|
20240311,142400,541478379,901,901,901,901,3010
|
|
20240311,142300,538766369,901,901,901,900,149
|
|
20240311,142200,538632267,900,900,900,900,1363
|
|
20240311,142100,537405567,898,898,898,898,0
|
|
20240311,142000,537405567,898,898,898,898,0
|
|
20240311,141900,537405567,898,900,900,898,5211
|
|
20240311,141800,532722893,900,900,900,900,10
|
|
20240311,141700,532713893,900,900,900,900,0
|
|
20240311,141600,532713893,900,900,902,899,2723
|
|
20240311,141500,530263002,902,902,902,902,100
|
|
20240311,141400,530172802,903,903,903,903,0
|
|
20240311,141300,530172802,903,903,903,903,4
|
|
20240311,141200,530169190,903,902,903,902,3
|
|
20240311,141100,530166482,903,903,903,903,18
|
|
20240311,141000,530150228,903,902,903,902,1582
|
|
20240311,140900,528723246,902,902,902,902,0
|
|
20240311,140800,528723246,902,902,902,902,0
|
|
20240311,140700,528723246,902,901,902,900,180
|
|
20240311,140600,528561041,903,903,903,902,57
|
|
20240311,140500,528509575,903,900,904,900,3263
|
|
20240311,140400,525563356,900,900,900,900,97
|
|
20240311,140300,525476056,900,900,900,900,208
|
|
20240311,140200,525288856,900,900,900,900,1015
|
|
20240311,140100,524375356,900,900,900,900,2003
|
|
20240311,140000,522572656,899,900,900,899,1222
|
|
20240311,135900,521474077,899,899,899,899,0
|
|
20240311,135800,521474077,899,900,900,899,1288
|
|
20240311,135700,520316163,900,900,900,900,28
|
|
20240311,135600,520290963,900,900,900,900,1315
|
|
20240311,135500,519107463,900,900,900,900,63
|
|
20240311,135400,519050763,900,900,900,900,11
|
|
20240311,135300,519040863,900,900,900,900,3
|
|
20240311,135200,519038163,900,900,900,900,10
|
|
20240311,135100,519029163,900,900,900,899,737
|
|
20240311,135000,518366485,900,900,900,900,0
|
|
20240311,134900,518366485,900,900,900,900,1
|
|
20240311,134800,518365585,899,899,899,899,0
|
|
20240311,134700,518365585,899,900,900,899,63
|
|
20240311,134600,518308947,898,898,898,898,0
|
|
20240311,134500,518308947,898,898,898,898,6
|
|
20240311,134400,518303559,898,898,898,898,1000
|
|
20240311,134300,517405559,898,898,898,898,0
|
|
20240311,134200,517405559,898,900,900,898,4166
|
|
20240311,134100,513656486,900,900,900,900,4
|
|
20240311,134000,513652886,900,900,900,900,110
|
|
20240311,133900,513553886,900,900,900,900,0
|
|
20240311,133800,513553886,900,900,900,900,0
|
|
20240311,133700,513553886,900,900,900,900,308
|
|
20240311,133600,513276686,900,900,900,900,4
|
|
20240311,133500,513273086,903,898,903,898,966
|
|
20240311,133400,512405608,898,898,898,898,799
|
|
20240311,133300,511688106,899,903,903,899,305
|
|
20240311,133200,511413895,904,904,904,903,330
|
|
20240311,133100,511115585,905,905,905,904,600
|
|
20240311,133000,510572613,907,898,907,898,22000
|
|
20240311,132900,490708723,897,897,897,897,234
|
|
20240311,132800,490498825,898,897,898,897,769
|
|
20240311,132700,489809029,897,897,897,897,10
|
|
20240311,132600,489800059,895,896,896,895,5118
|
|
20240311,132500,485218757,896,896,896,896,210
|
|
20240311,132400,485030597,896,896,896,896,0
|
|
20240311,132300,485030597,896,896,896,896,1252
|
|
20240311,132200,483908805,896,897,897,896,90
|
|
20240311,132100,483828135,896,896,897,896,1940
|
|
20240311,132000,482089395,897,897,897,897,1003
|
|
20240311,131900,481189704,897,897,897,897,203
|
|
20240311,131800,481007613,896,897,897,896,1042
|
|
20240311,131700,480073929,896,896,897,896,2343
|
|
20240311,131600,477974559,897,897,897,896,154
|
|
20240311,131500,477836449,897,897,897,897,213
|
|
20240311,131400,477645388,898,898,898,898,141
|
|
20240311,131300,477518770,899,899,899,899,0
|
|
20240311,131200,477518770,899,899,899,899,1
|
|
20240311,131100,477517871,899,899,899,899,0
|
|
20240311,131000,477517871,899,899,899,899,43
|
|
20240311,130900,477479214,899,897,899,897,1881
|
|
20240311,130800,475790739,897,898,898,897,120
|
|
20240311,130700,475683079,898,898,898,898,300
|
|
20240311,130600,475413679,898,897,898,895,18983
|
|
20240311,130500,458411790,897,897,897,897,127
|
|
20240311,130400,458297871,897,897,897,897,5
|
|
20240311,130300,458293386,897,897,897,897,3286
|
|
20240311,130200,455345844,898,899,899,898,9
|
|
20240311,130100,455337758,899,899,899,897,402
|
|
20240311,130000,454976760,899,899,899,899,154
|
|
20240311,125900,454838314,899,899,899,899,82
|
|
20240311,125800,454764596,898,896,898,896,835
|
|
20240311,125700,454014769,896,896,896,896,28
|
|
20240311,125600,453989681,897,897,897,897,137
|
|
20240311,125500,453866792,896,896,896,896,0
|
|
20240311,125400,453866792,896,896,896,896,10
|
|
20240311,125300,453857832,895,895,895,895,0
|
|
20240311,125200,453857832,895,895,895,895,0
|
|
20240311,125100,453857832,895,895,895,895,0
|
|
20240311,125000,453857832,895,895,895,895,30
|
|
20240311,124900,453830982,894,894,894,894,0
|
|
20240311,124800,453830982,894,894,894,894,0
|
|
20240311,124700,453830982,894,894,894,894,0
|
|
20240311,124600,453830982,894,894,894,894,100
|
|
20240311,124500,453741582,894,895,895,894,1050
|
|
20240311,124400,452802733,900,900,900,900,102
|
|
20240311,124300,452710933,900,900,900,900,3
|
|
20240311,124200,452708233,900,898,900,894,10102
|
|
20240311,124100,443659170,900,900,900,900,24
|
|
20240311,124000,443637570,899,900,900,899,295
|
|
20240311,123900,443372072,901,901,901,901,0
|
|
20240311,123800,443372072,901,901,901,901,0
|
|
20240311,123700,443372072,901,899,901,899,2225
|
|
20240311,123600,441371787,899,899,899,899,0
|
|
20240311,123500,441371787,899,899,899,899,7
|
|
20240311,123400,441365494,899,901,901,899,601
|
|
20240311,123300,440825127,901,899,901,899,5489
|
|
20240311,123200,435885117,899,899,899,899,793
|
|
20240311,123100,435172210,897,897,897,897,0
|
|
20240311,123000,435172210,897,898,899,897,3130
|
|
20240311,122900,432359364,899,899,899,899,12
|
|
20240311,122800,432348576,897,897,897,897,0
|
|
20240311,122700,432348576,897,897,897,897,0
|
|
20240311,122600,432348576,897,897,897,897,1
|
|
20240311,122500,432347679,899,899,899,899,10
|
|
20240311,122400,432338689,896,899,899,896,142
|
|
20240311,122300,432211315,899,898,899,898,300
|
|
20240311,122200,431941815,898,897,898,896,143
|
|
20240311,122100,431813654,897,897,897,897,1208
|
|
20240311,122000,430730078,897,897,897,897,0
|
|
20240311,121900,430730078,897,897,897,897,41
|
|
20240311,121800,430693301,897,897,897,897,5
|
|
20240311,121700,430688816,897,897,897,897,22
|
|
20240311,121600,430669082,895,895,895,895,0
|
|
20240311,121500,430669082,895,896,896,895,474
|
|
20240311,121400,430244418,895,895,895,895,1
|
|
20240311,121300,430243523,896,896,896,896,1081
|
|
20240311,121200,429274947,895,895,895,895,401
|
|
20240311,121100,428916052,895,895,896,894,232
|
|
20240311,121000,428708377,895,895,895,895,100
|
|
20240311,120900,428618877,895,895,895,895,0
|
|
20240311,120800,428618877,895,895,895,895,404
|
|
20240311,120700,428257297,895,895,895,894,1262
|
|
20240311,120600,427128256,895,895,895,895,0
|
|
20240311,120500,427128256,895,895,895,895,201
|
|
20240311,120400,426948361,895,895,895,895,122
|
|
20240311,120300,426839171,895,895,895,895,308
|
|
20240311,120200,426563511,895,895,895,895,16
|
|
20240311,120100,426549191,895,895,895,895,645
|
|
20240311,120000,425971916,895,894,895,894,10400
|
|
20240311,115900,416673916,895,895,895,895,4
|
|
20240311,115800,416670336,895,895,895,895,205
|
|
20240311,115700,416486861,895,895,895,895,250
|
|
20240311,115600,416263111,895,895,895,895,185
|
|
20240311,115500,416097536,894,894,894,894,3
|
|
20240311,115400,416094854,895,895,895,895,1
|
|
20240311,115300,416093959,895,895,895,895,795
|
|
20240311,115200,415382434,895,895,895,895,1021
|
|
20240311,115100,414468639,896,896,896,896,0
|
|
20240311,115000,414468639,896,896,896,896,40
|
|
20240311,114900,414432799,894,895,895,894,3546
|
|
20240311,114800,411261430,895,894,895,894,10555
|
|
20240311,114700,401817969,894,893,894,893,635
|
|
20240311,114600,401250505,893,893,893,893,1988
|
|
20240311,114500,399475221,893,893,893,893,266
|
|
20240311,114400,399237683,893,893,893,893,585
|
|
20240311,114300,398715278,893,894,894,893,150
|
|
20240311,114200,398581327,894,894,894,894,10
|
|
20240311,114100,398572387,893,893,893,893,400
|
|
20240311,114000,398215187,894,895,895,894,78
|
|
20240311,113900,398145430,895,895,895,895,33
|
|
20240311,113800,398115895,895,895,895,895,10
|
|
20240311,113700,398106945,894,894,894,894,521
|
|
20240311,113600,397641171,894,894,894,894,510
|
|
20240311,113500,397185231,894,894,894,894,90
|
|
20240311,113400,397104771,894,894,894,894,5
|
|
20240311,113300,397100301,891,894,894,891,828
|
|
20240311,113200,396362430,894,894,894,894,1
|
|
20240311,113100,396361536,895,895,895,895,5
|
|
20240311,113000,396357061,895,892,895,892,18026
|
|
20240311,112900,380261732,893,894,894,893,219
|
|
20240311,112800,380066146,894,893,894,893,250
|
|
20240311,112700,379842776,894,894,894,894,61
|
|
20240311,112600,379788242,894,893,894,892,1110
|
|
20240311,112500,378797880,893,894,894,893,2216
|
|
20240311,112400,376818924,894,894,894,894,0
|
|
20240311,112300,376818924,894,894,895,894,60
|
|
20240311,112200,376765275,894,893,894,893,201
|
|
20240311,112100,376585781,893,893,893,893,270
|
|
20240311,112000,376344671,893,894,894,893,1366
|
|
20240311,111900,375124420,892,892,892,892,0
|
|
20240311,111800,375124420,892,892,892,891,271
|
|
20240311,111700,374882696,892,893,893,892,334
|
|
20240311,111600,374584739,893,893,893,893,2
|
|
20240311,111500,374582953,893,893,893,893,12
|
|
20240311,111400,374572237,893,893,893,893,1061
|
|
20240311,111300,373624764,893,893,893,893,3
|
|
20240311,111200,373622085,893,891,893,891,94
|
|
20240311,111100,373538321,892,892,892,892,1092
|
|
20240311,111000,372564257,892,891,892,891,312
|
|
20240311,110900,372286053,893,893,895,893,1053
|
|
20240311,110800,371345678,893,895,895,893,205
|
|
20240311,110700,371162606,895,894,895,894,32
|
|
20240311,110600,371133992,895,895,895,895,11
|
|
20240311,110500,371124147,895,893,895,890,10001
|
|
20240311,110400,362221164,891,891,891,891,0
|
|
20240311,110300,362221164,891,895,895,891,828
|
|
20240311,110200,361482774,895,896,896,895,1143
|
|
20240311,110100,360459688,896,896,896,896,19
|
|
20240311,110000,360442664,896,891,896,891,1371
|
|
20240311,105900,359214376,891,893,893,891,5497
|
|
20240311,105800,354312904,893,893,893,893,112
|
|
20240311,105700,354212888,893,894,896,893,2066
|
|
20240311,105600,352367946,893,893,893,893,1026
|
|
20240311,105500,351451728,893,893,893,893,19
|
|
20240311,105400,351434761,893,893,893,893,3112
|
|
20240311,105300,348655745,893,893,893,893,144
|
|
20240311,105200,348527153,893,893,893,893,915
|
|
20240311,105100,347710058,893,893,893,893,164
|
|
20240311,105000,347563606,892,892,892,892,1
|
|
20240311,104900,347562714,893,893,893,892,2310
|
|
20240311,104800,345501142,898,897,898,897,8024
|
|
20240311,104700,338298470,898,893,898,890,8042
|
|
20240311,104600,331135120,890,894,894,890,20001
|
|
20240311,104500,313332335,894,894,894,894,447
|
|
20240311,104400,312932717,894,894,894,894,41
|
|
20240311,104300,312896063,892,894,894,892,101
|
|
20240311,104200,312805969,890,892,892,890,15532
|
|
20240311,104100,298964492,894,893,894,891,701
|
|
20240311,104000,298338574,891,898,898,891,11103
|
|
20240311,103900,288426774,894,898,898,894,5110
|
|
20240311,103800,283857992,898,894,898,894,580
|
|
20240311,103700,283339272,892,898,898,892,11688
|
|
20240311,103600,272884972,898,898,898,898,594
|
|
20240311,103500,272351560,898,899,899,898,10
|
|
20240311,103400,272342576,899,899,899,899,5
|
|
20240311,103300,272338081,895,898,898,895,7000
|
|
20240311,103200,266071769,897,897,897,897,19
|
|
20240311,103100,266054726,899,898,899,897,64
|
|
20240311,103000,265997198,899,899,899,899,499
|
|
20240311,102900,265548597,899,899,899,899,1501
|
|
20240311,102800,264199198,899,899,899,899,700
|
|
20240311,102700,263569898,899,899,899,899,1
|
|
20240311,102600,263568999,899,899,899,899,111
|
|
20240311,102500,263469210,899,899,899,895,5039
|
|
20240311,102400,258957806,898,898,898,898,899
|
|
20240311,102300,258150504,896,896,896,896,0
|
|
20240311,102200,258150504,896,897,898,896,932
|
|
20240311,102100,257313713,897,897,897,897,135
|
|
20240311,102000,257192618,897,896,897,896,13
|
|
20240311,101900,257180965,897,897,897,897,240
|
|
20240311,101800,256965685,897,898,898,897,21
|
|
20240311,101700,256946834,898,895,898,895,12
|
|
20240311,101600,256936088,895,899,899,895,1062
|
|
20240311,101500,255985378,899,895,899,895,1498
|
|
20240311,101400,254640930,895,895,895,895,0
|
|
20240311,101300,254640930,895,899,899,895,16
|
|
20240311,101200,254626584,899,895,899,895,2983
|
|
20240311,101100,251956343,895,899,899,895,858
|
|
20240311,101000,251187648,899,899,899,899,16
|
|
20240311,100900,251173264,899,899,899,899,12
|
|
20240311,100800,251162476,900,900,900,900,100
|
|
20240311,100700,251072476,900,900,900,899,103
|
|
20240311,100600,250979807,895,895,896,895,4003
|
|
20240311,100500,247395122,900,899,900,899,2284
|
|
20240311,100400,245341795,899,899,899,899,506
|
|
20240311,100300,244886901,894,896,896,894,1363
|
|
20240311,100200,243666676,896,899,899,895,2982
|
|
20240311,100100,240997525,899,896,899,896,215
|
|
20240311,100000,240804261,896,896,896,896,837
|
|
20240311,095900,240054309,899,899,899,899,0
|
|
20240311,095800,240054309,899,900,900,899,105
|
|
20240311,095700,239959913,895,898,898,895,1000
|
|
20240311,095600,239063827,900,899,900,898,115
|
|
20240311,095500,238960440,899,897,899,897,288
|
|
20240311,095400,238702096,897,895,897,895,126
|
|
20240311,095300,238589096,895,895,896,895,591
|
|
20240311,095200,238059991,896,896,896,894,1627
|
|
20240311,095100,236604053,896,897,897,895,1938
|
|
20240311,095000,234868503,896,897,897,896,600
|
|
20240311,094900,234330830,897,897,897,897,185
|
|
20240311,094800,234164885,897,896,897,896,3744
|
|
20240311,094700,230806681,895,896,896,895,1489
|
|
20240311,094600,229472590,896,897,897,896,4821
|
|
20240311,094500,225152854,897,897,897,890,11101
|
|
20240311,094400,215234434,897,897,897,897,2115
|
|
20240311,094300,213337279,896,896,896,896,155
|
|
20240311,094200,213198399,896,896,896,896,169
|
|
20240311,094100,213046975,896,897,897,892,5921
|
|
20240311,094000,207755408,897,897,897,895,1263
|
|
20240311,093900,206623950,897,897,898,896,12647
|
|
20240311,093800,195281453,899,899,899,897,2390
|
|
20240311,093700,193135141,899,899,899,899,2794
|
|
20240311,093600,190623335,899,900,903,899,986
|
|
20240311,093500,189736456,899,899,900,899,2441
|
|
20240311,093400,187541996,900,903,903,900,1739
|
|
20240311,093300,185975361,903,903,903,900,330
|
|
20240311,093200,185678208,904,904,904,900,2205
|
|
20240311,093100,183685688,900,904,904,900,2010
|
|
20240311,093000,181876647,900,902,902,900,20769
|
|
20240311,092900,163166304,902,903,904,902,4880
|
|
20240311,092800,158761588,903,907,907,903,1690
|
|
20240311,092700,157233590,907,907,907,904,1083
|
|
20240311,092600,156254309,907,904,907,904,22752
|
|
20240311,092500,135643221,904,901,904,901,2853
|
|
20240311,092400,133067354,901,903,903,900,5056
|
|
20240311,092300,128514545,903,903,903,901,1703
|
|
20240311,092200,126979330,903,902,903,902,696
|
|
20240311,092100,126351437,902,904,904,902,215
|
|
20240311,092000,126157241,905,906,906,905,558
|
|
20240311,091900,125651847,906,906,906,906,904
|
|
20240311,091800,124832823,906,907,907,905,628
|
|
20240311,091700,124264347,907,902,907,902,209
|
|
20240311,091600,124075729,901,906,906,901,2630
|
|
20240311,091500,121700033,906,900,906,900,3934
|
|
20240311,091400,118150798,900,902,902,900,1571
|
|
20240311,091300,116735085,902,904,904,902,1895
|
|
20240311,091200,115025084,904,903,905,900,2285
|
|
20240311,091100,112960247,900,899,903,899,10366
|
|
20240311,091000,103630280,900,899,900,899,11617
|
|
20240311,090900,93181182,899,899,900,899,3687
|
|
20240311,090800,89865489,899,890,899,890,3212
|
|
20240311,090700,86990713,890,895,895,890,3001
|
|
20240311,090600,84319663,895,889,895,889,23828
|
|
20240311,090500,63058570,889,893,893,889,6673
|
|
20240311,090400,57121135,893,893,894,892,2249
|
|
20240311,090300,55113212,893,888,893,888,2407
|
|
20240311,090200,52968260,890,892,892,880,34426
|
|
20240311,090100,22389238,892,893,893,892,7403
|
|
20240311,090000,15781596,900,901,901,893,17545
|