597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185400,536004017,905,905,905,905,6971
|
|
20240312,185300,536004017,905,905,905,905,0
|
|
20240312,185200,536004017,905,905,905,905,0
|
|
20240312,185100,536004017,905,905,905,905,0
|
|
20240312,185000,536004017,905,905,905,905,0
|
|
20240312,184900,536004017,905,905,905,905,0
|
|
20240312,184800,536004017,905,905,905,905,0
|
|
20240312,184700,536004017,905,905,905,905,0
|
|
20240312,184600,536004017,905,905,905,905,0
|
|
20240312,184500,536004017,905,905,905,905,0
|
|
20240312,184400,536004017,905,905,905,905,0
|
|
20240312,184300,536004017,905,905,905,905,0
|
|
20240312,184200,536004017,905,905,905,905,0
|
|
20240312,184100,536004017,905,905,905,905,0
|
|
20240312,184000,536004017,905,905,905,905,0
|
|
20240312,183900,536004017,905,905,905,905,0
|
|
20240312,183800,536004017,905,905,905,905,0
|
|
20240312,183700,536004017,905,905,905,905,0
|
|
20240312,183600,536004017,905,905,905,905,0
|
|
20240312,183500,536004017,905,905,905,905,0
|
|
20240312,183400,536004017,905,905,905,905,0
|
|
20240312,183300,536004017,905,905,905,905,0
|
|
20240312,183200,536004017,905,905,905,905,0
|
|
20240312,183100,536004017,905,905,905,905,0
|
|
20240312,183000,536004017,905,905,905,905,0
|
|
20240312,182900,536004017,905,905,905,905,0
|
|
20240312,182800,536004017,905,905,905,905,0
|
|
20240312,182700,536004017,905,905,905,905,0
|
|
20240312,182600,536004017,905,905,905,905,0
|
|
20240312,182500,536004017,905,905,905,905,0
|
|
20240312,182400,536004017,905,905,905,905,6971
|
|
20240312,182300,536004017,905,905,905,905,0
|
|
20240312,182200,536004017,905,905,905,905,0
|
|
20240312,182100,536004017,905,905,905,905,0
|
|
20240312,182000,536004017,905,905,905,905,0
|
|
20240312,181900,536004017,905,905,905,905,0
|
|
20240312,181800,536004017,905,905,905,905,0
|
|
20240312,181700,536004017,905,905,905,905,0
|
|
20240312,181600,536004017,905,905,905,905,0
|
|
20240312,181500,536004017,905,905,905,905,0
|
|
20240312,181400,536004017,905,905,905,905,0
|
|
20240312,181300,536004017,905,905,905,905,0
|
|
20240312,181200,536004017,905,905,905,905,0
|
|
20240312,181100,536004017,905,905,905,905,0
|
|
20240312,181000,536004017,905,905,905,905,0
|
|
20240312,180900,536004017,905,905,905,905,0
|
|
20240312,180800,536004017,905,905,905,905,0
|
|
20240312,180700,536004017,905,905,905,905,0
|
|
20240312,180600,536004017,905,905,905,905,0
|
|
20240312,180500,536004017,905,905,905,905,0
|
|
20240312,180400,536004017,905,905,905,905,0
|
|
20240312,180300,536004017,905,905,905,905,0
|
|
20240312,180200,536004017,905,905,905,905,0
|
|
20240312,180100,536004017,905,905,905,905,0
|
|
20240312,180000,536004017,905,905,905,905,0
|
|
20240312,175900,536004017,905,905,905,905,0
|
|
20240312,175800,536004017,905,905,905,905,0
|
|
20240312,175700,536004017,905,905,905,905,0
|
|
20240312,175600,536004017,905,905,905,905,0
|
|
20240312,175500,536004017,905,905,905,905,0
|
|
20240312,175400,536004017,905,905,905,905,6971
|
|
20240312,175300,536004017,905,905,905,905,0
|
|
20240312,175200,536004017,905,905,905,905,0
|
|
20240312,175100,536004017,905,905,905,905,0
|
|
20240312,175000,536004017,905,905,905,905,0
|
|
20240312,174900,536004017,905,905,905,905,0
|
|
20240312,174800,536004017,905,905,905,905,0
|
|
20240312,174700,536004017,905,905,905,905,0
|
|
20240312,174600,536004017,905,905,905,905,0
|
|
20240312,174500,536004017,905,905,905,905,0
|
|
20240312,174400,536004017,905,905,905,905,0
|
|
20240312,174300,536004017,905,905,905,905,0
|
|
20240312,174200,536004017,905,905,905,905,0
|
|
20240312,174100,536004017,905,905,905,905,0
|
|
20240312,174000,536004017,905,905,905,905,0
|
|
20240312,173900,536004017,905,905,905,905,0
|
|
20240312,173800,536004017,905,905,905,905,0
|
|
20240312,173700,536004017,905,905,905,905,0
|
|
20240312,173600,536004017,905,905,905,905,0
|
|
20240312,173500,536004017,905,905,905,905,0
|
|
20240312,173400,536004017,905,905,905,905,0
|
|
20240312,173300,536004017,905,905,905,905,0
|
|
20240312,173200,536004017,905,905,905,905,0
|
|
20240312,173100,536004017,905,905,905,905,0
|
|
20240312,173000,536004017,905,905,905,905,0
|
|
20240312,172900,536004017,905,905,905,905,0
|
|
20240312,172800,536004017,905,905,905,905,0
|
|
20240312,172700,536004017,905,905,905,905,0
|
|
20240312,172600,536004017,905,905,905,905,0
|
|
20240312,172500,536004017,905,905,905,905,0
|
|
20240312,172400,536004017,905,905,905,905,6971
|
|
20240312,172300,536004017,905,905,905,905,0
|
|
20240312,172200,536004017,905,905,905,905,0
|
|
20240312,172100,536004017,905,905,905,905,0
|
|
20240312,172000,536004017,905,905,905,905,0
|
|
20240312,171900,536004017,905,905,905,905,0
|
|
20240312,171800,536004017,905,905,905,905,0
|
|
20240312,171700,536004017,905,905,905,905,0
|
|
20240312,171600,536004017,905,905,905,905,0
|
|
20240312,171500,536004017,905,905,905,905,0
|
|
20240312,171400,536004017,905,905,905,905,0
|
|
20240312,171300,536004017,905,905,905,905,0
|
|
20240312,171200,536004017,905,905,905,905,0
|
|
20240312,171100,536004017,905,905,905,905,0
|
|
20240312,171000,536004017,905,905,905,905,0
|
|
20240312,170900,536004017,905,905,905,905,0
|
|
20240312,170800,536004017,905,905,905,905,0
|
|
20240312,170700,536004017,905,905,905,905,0
|
|
20240312,170600,536004017,905,905,905,905,0
|
|
20240312,170500,536004017,905,905,905,905,0
|
|
20240312,170400,536004017,905,905,905,905,0
|
|
20240312,170300,536004017,905,905,905,905,0
|
|
20240312,170200,536004017,905,905,905,905,0
|
|
20240312,170100,536004017,905,905,905,905,0
|
|
20240312,170000,536004017,905,905,905,905,0
|
|
20240312,165900,536004017,905,905,905,905,0
|
|
20240312,165800,536004017,905,905,905,905,0
|
|
20240312,165700,536004017,905,905,905,905,0
|
|
20240312,165600,536004017,905,905,905,905,0
|
|
20240312,165500,536004017,905,905,905,905,0
|
|
20240312,165400,536004017,905,905,905,905,6971
|
|
20240312,165300,536004017,905,905,905,905,0
|
|
20240312,165200,536004017,905,905,905,905,0
|
|
20240312,165100,536004017,905,905,905,905,0
|
|
20240312,165000,536004017,905,905,905,905,0
|
|
20240312,164900,536004017,905,905,905,905,0
|
|
20240312,164800,536004017,905,905,905,905,0
|
|
20240312,164700,536004017,905,905,905,905,0
|
|
20240312,164600,536004017,905,905,905,905,0
|
|
20240312,164500,536004017,905,905,905,905,0
|
|
20240312,164400,536004017,905,905,905,905,0
|
|
20240312,164300,536004017,905,905,905,905,0
|
|
20240312,164200,536004017,905,905,905,905,0
|
|
20240312,164100,536004017,905,905,905,905,0
|
|
20240312,164000,536004017,905,905,905,905,0
|
|
20240312,163900,536004017,905,905,905,905,0
|
|
20240312,163800,536004017,905,905,905,905,0
|
|
20240312,163700,536004017,905,905,905,905,0
|
|
20240312,163600,536004017,905,905,905,905,0
|
|
20240312,163500,536004017,905,905,905,905,0
|
|
20240312,163400,536004017,905,905,905,905,0
|
|
20240312,163300,536004017,905,905,905,905,0
|
|
20240312,163200,536004017,905,905,905,905,0
|
|
20240312,163100,536004017,905,905,905,905,0
|
|
20240312,163000,536004017,905,905,905,905,0
|
|
20240312,162900,536004017,905,905,905,905,0
|
|
20240312,162800,536004017,905,905,905,905,0
|
|
20240312,162700,536004017,905,905,905,905,0
|
|
20240312,162600,536004017,905,905,905,905,0
|
|
20240312,162500,536004017,905,905,905,905,0
|
|
20240312,162400,536004017,905,905,905,905,6971
|
|
20240312,162300,536004017,905,905,905,905,0
|
|
20240312,162200,536004017,905,905,905,905,0
|
|
20240312,162100,536004017,905,905,905,905,0
|
|
20240312,162000,536004017,905,905,905,905,0
|
|
20240312,161900,536004017,905,905,905,905,0
|
|
20240312,161800,536004017,905,905,905,905,0
|
|
20240312,161700,536004017,905,905,905,905,0
|
|
20240312,161600,536004017,905,905,905,905,0
|
|
20240312,161500,536004017,905,905,905,905,0
|
|
20240312,161400,536004017,905,905,905,905,0
|
|
20240312,161300,536004017,905,905,905,905,0
|
|
20240312,161200,536004017,905,905,905,905,0
|
|
20240312,161100,536004017,905,905,905,905,0
|
|
20240312,161000,536004017,905,905,905,905,0
|
|
20240312,160900,536004017,905,905,905,905,0
|
|
20240312,160800,536004017,905,905,905,905,0
|
|
20240312,160700,536004017,905,905,905,905,0
|
|
20240312,160600,536004017,905,905,905,905,0
|
|
20240312,160500,536004017,905,905,905,905,0
|
|
20240312,160400,536004017,905,905,905,905,0
|
|
20240312,160300,536004017,905,905,905,905,0
|
|
20240312,160200,536004017,905,905,905,905,0
|
|
20240312,160100,536004017,905,905,905,905,0
|
|
20240312,160000,536004017,905,905,905,905,0
|
|
20240312,155900,536004017,905,905,905,905,0
|
|
20240312,155800,536004017,905,905,905,905,0
|
|
20240312,155700,536004017,905,905,905,905,0
|
|
20240312,155600,536004017,905,905,905,905,0
|
|
20240312,155500,536004017,905,905,905,905,0
|
|
20240312,155400,536004017,905,905,905,905,6971
|
|
20240312,155300,536004017,905,905,905,905,0
|
|
20240312,155200,536004017,905,905,905,905,0
|
|
20240312,155100,536004017,905,905,905,905,0
|
|
20240312,155000,536004017,905,905,905,905,0
|
|
20240312,154900,536004017,905,905,905,905,0
|
|
20240312,154800,536004017,905,905,905,905,0
|
|
20240312,154700,536004017,905,905,905,905,0
|
|
20240312,154600,536004017,905,905,905,905,0
|
|
20240312,154500,536004017,905,905,905,905,0
|
|
20240312,154400,536004017,905,905,905,905,0
|
|
20240312,154300,536004017,905,905,905,905,0
|
|
20240312,154200,536004017,905,905,905,905,0
|
|
20240312,154100,536004017,905,905,905,905,0
|
|
20240312,154000,536004017,905,905,905,905,0
|
|
20240312,153900,536004017,905,905,905,905,0
|
|
20240312,153800,536004017,905,905,905,905,0
|
|
20240312,153700,536004017,905,905,905,905,0
|
|
20240312,153600,536004017,905,905,905,905,0
|
|
20240312,153500,536004017,905,905,905,905,0
|
|
20240312,153400,536004017,905,905,905,905,0
|
|
20240312,153300,536004017,905,905,905,905,0
|
|
20240312,153200,536004017,905,905,905,905,0
|
|
20240312,153100,536004017,905,905,905,905,0
|
|
20240312,153000,536004017,905,905,905,905,6971
|
|
20240312,152900,529695262,905,905,905,905,0
|
|
20240312,152800,529695262,905,905,905,905,0
|
|
20240312,152700,529695262,905,905,905,905,0
|
|
20240312,152600,529695262,905,905,905,905,0
|
|
20240312,152500,529695262,905,905,905,905,0
|
|
20240312,152400,529695262,905,905,905,905,0
|
|
20240312,152300,529695262,905,905,905,905,0
|
|
20240312,152200,529695262,905,905,905,905,0
|
|
20240312,152100,529695262,905,905,905,905,0
|
|
20240312,152000,529695262,905,905,905,905,0
|
|
20240312,151900,529695262,905,906,906,905,1574
|
|
20240312,151800,528269238,906,907,907,906,1528
|
|
20240312,151700,526883442,907,906,907,906,6118
|
|
20240312,151600,521338529,906,905,906,905,1634
|
|
20240312,151500,519859630,905,905,905,905,2309
|
|
20240312,151400,517769985,905,905,905,905,1101
|
|
20240312,151300,516773580,904,905,905,904,508
|
|
20240312,151200,516314337,905,905,905,905,1251
|
|
20240312,151100,515182182,905,905,906,904,1960
|
|
20240312,151000,513408780,905,905,905,905,1512
|
|
20240312,150900,512040420,905,905,905,905,1838
|
|
20240312,150800,510377030,905,905,905,903,1785
|
|
20240312,150700,508762624,905,905,905,903,2091
|
|
20240312,150600,506873611,905,904,905,904,12
|
|
20240312,150500,506862752,904,904,904,904,1500
|
|
20240312,150400,505506752,904,904,904,904,1189
|
|
20240312,150300,504431896,903,903,903,903,2160
|
|
20240312,150200,502481416,903,903,903,902,8480
|
|
20240312,150100,494824477,902,902,902,902,2551
|
|
20240312,150000,492523475,902,902,902,902,102
|
|
20240312,145900,492431471,902,902,902,902,2
|
|
20240312,145800,492429667,901,901,901,901,0
|
|
20240312,145700,492429667,901,901,901,901,2301
|
|
20240312,145600,490356466,901,901,901,901,581
|
|
20240312,145500,489832985,901,901,901,901,136
|
|
20240312,145400,489710449,901,901,901,901,17
|
|
20240312,145300,489695132,901,901,901,901,1
|
|
20240312,145200,489694231,901,900,901,900,72
|
|
20240312,145100,489629413,899,899,899,899,0
|
|
20240312,145000,489629413,899,901,901,899,58
|
|
20240312,144900,489577265,899,900,900,899,1774
|
|
20240312,144800,487982138,901,901,901,901,8
|
|
20240312,144700,487974930,901,902,902,901,428
|
|
20240312,144600,487589301,902,902,902,902,510
|
|
20240312,144500,487129281,902,902,902,902,1
|
|
20240312,144400,487128379,901,902,902,901,37
|
|
20240312,144300,487095041,902,901,902,901,3009
|
|
20240312,144200,484383923,902,902,902,902,143
|
|
20240312,144100,484254937,902,902,902,902,11
|
|
20240312,144000,484245015,902,901,902,900,2256
|
|
20240312,143900,482210612,902,902,902,902,1
|
|
20240312,143800,482209710,901,901,901,901,256
|
|
20240312,143700,481979054,901,901,901,901,2002
|
|
20240312,143600,480175252,900,900,900,900,3050
|
|
20240312,143500,477430252,900,900,900,900,2001
|
|
20240312,143400,475629352,900,900,900,900,100
|
|
20240312,143300,475539352,900,899,900,898,2427
|
|
20240312,143200,473359791,900,900,900,900,0
|
|
20240312,143100,473359791,900,900,900,900,0
|
|
20240312,143000,473359791,900,899,900,899,300
|
|
20240312,142900,473090088,899,899,899,899,14
|
|
20240312,142800,473077502,898,898,898,898,200
|
|
20240312,142700,472897902,900,897,900,897,1116
|
|
20240312,142600,471896639,898,897,898,897,117
|
|
20240312,142500,471791583,898,897,898,897,1025
|
|
20240312,142400,470871658,897,896,897,896,4385
|
|
20240312,142300,466941696,896,896,896,896,472
|
|
20240312,142200,466518784,896,897,897,896,7039
|
|
20240312,142100,460211834,897,897,897,896,74
|
|
20240312,142000,460145457,897,897,897,897,132
|
|
20240312,141900,460027053,897,898,898,897,34
|
|
20240312,141800,459996536,896,898,898,896,56
|
|
20240312,141700,459946358,898,898,898,898,3
|
|
20240312,141600,459943664,898,896,898,896,1748
|
|
20240312,141500,458377440,896,896,896,896,1314
|
|
20240312,141400,457200096,897,897,897,897,6
|
|
20240312,141300,457194714,898,897,898,897,706
|
|
20240312,141200,456561430,897,897,897,897,849
|
|
20240312,141100,455799877,897,898,898,897,102
|
|
20240312,141000,455708382,898,898,898,898,121
|
|
20240312,140900,455599724,898,898,898,897,1061
|
|
20240312,140800,454648000,898,898,898,898,13
|
|
20240312,140700,454636326,898,897,898,897,356
|
|
20240312,140600,454316993,897,897,897,897,273
|
|
20240312,140500,454072112,897,897,897,897,682
|
|
20240312,140400,453460358,897,896,897,896,530
|
|
20240312,140300,452985140,896,896,896,896,0
|
|
20240312,140200,452985140,896,896,896,896,350
|
|
20240312,140100,452671540,896,897,897,896,161
|
|
20240312,140000,452527264,896,896,896,896,0
|
|
20240312,135900,452527264,896,896,896,896,0
|
|
20240312,135800,452527264,896,897,897,896,730
|
|
20240312,135700,451873181,897,897,897,897,2242
|
|
20240312,135600,449862107,897,897,897,897,22
|
|
20240312,135500,449842373,897,897,897,897,400
|
|
20240312,135400,449483573,897,897,897,897,550
|
|
20240312,135300,448990223,898,897,898,897,514
|
|
20240312,135200,448529155,899,899,899,899,3
|
|
20240312,135100,448526458,899,897,899,897,3395
|
|
20240312,135000,445477729,897,897,897,897,2152
|
|
20240312,134900,443547385,897,898,898,897,376
|
|
20240312,134800,443210107,898,898,899,898,258
|
|
20240312,134700,442978417,899,898,899,898,446
|
|
20240312,134600,442577779,899,899,899,899,12
|
|
20240312,134500,442566991,897,897,897,897,170
|
|
20240312,134400,442414501,900,900,900,900,0
|
|
20240312,134300,442414501,900,900,900,900,7517
|
|
20240312,134200,435649201,900,900,901,900,623
|
|
20240312,134100,435088361,900,900,900,900,266
|
|
20240312,134000,434848961,900,900,900,900,310
|
|
20240312,133900,434569961,902,900,902,900,1280
|
|
20240312,133800,433417918,900,900,900,900,370
|
|
20240312,133700,433084918,900,900,900,900,85
|
|
20240312,133600,433008418,902,902,902,902,0
|
|
20240312,133500,433008418,902,902,902,902,5
|
|
20240312,133400,433003908,902,902,902,902,21
|
|
20240312,133300,432984966,900,900,900,900,0
|
|
20240312,133200,432984966,900,900,900,900,36
|
|
20240312,133100,432952566,902,902,902,902,0
|
|
20240312,133000,432952566,902,900,902,900,1732
|
|
20240312,132900,431393730,900,900,900,900,632
|
|
20240312,132800,430824930,900,900,900,900,0
|
|
20240312,132700,430824930,900,900,900,900,2006
|
|
20240312,132600,429019530,900,900,900,900,4700
|
|
20240312,132500,424789530,900,900,900,900,34
|
|
20240312,132400,424758930,900,900,900,900,9
|
|
20240312,132300,424750830,900,900,900,900,0
|
|
20240312,132200,424750830,900,900,900,900,4
|
|
20240312,132100,424747230,900,900,900,900,647
|
|
20240312,132000,424164930,900,900,900,900,341
|
|
20240312,131900,423858030,900,900,900,900,1438
|
|
20240312,131800,422563830,900,900,900,900,4
|
|
20240312,131700,422560230,897,900,900,897,2814
|
|
20240312,131600,420034047,900,897,900,897,2344
|
|
20240312,131500,417927790,897,897,898,897,1104
|
|
20240312,131400,416937490,898,899,899,898,561
|
|
20240312,131300,416433707,897,897,897,897,0
|
|
20240312,131200,416433707,897,897,897,897,30
|
|
20240312,131100,416406797,897,897,897,897,1762
|
|
20240312,131000,414826283,897,897,897,897,2182
|
|
20240312,130900,412869029,897,897,897,897,68
|
|
20240312,130800,412808033,897,897,897,897,0
|
|
20240312,130700,412808033,897,897,897,897,204
|
|
20240312,130600,412625045,897,897,899,897,1903
|
|
20240312,130500,410918052,897,899,899,897,772
|
|
20240312,130400,410224540,899,898,899,898,1745
|
|
20240312,130300,408655786,899,899,899,899,0
|
|
20240312,130200,408655786,899,899,899,899,11
|
|
20240312,130100,408645897,899,896,899,896,297
|
|
20240312,130000,408379782,897,899,899,897,3674
|
|
20240312,125900,405084201,899,899,899,899,2
|
|
20240312,125800,405082403,898,898,899,898,1076
|
|
20240312,125700,404116154,898,898,898,898,26
|
|
20240312,125600,404092806,899,899,899,899,106
|
|
20240312,125500,403997512,899,899,899,899,5
|
|
20240312,125400,403993017,899,898,899,898,125
|
|
20240312,125300,403880764,898,899,899,898,1031
|
|
20240312,125200,402953926,899,899,899,899,108
|
|
20240312,125100,402856834,899,899,900,897,5666
|
|
20240312,125000,397768567,899,899,899,899,1140
|
|
20240312,124900,396743707,899,900,900,898,2312
|
|
20240312,124800,394665602,900,899,900,899,401
|
|
20240312,124700,394305100,899,899,899,899,259
|
|
20240312,124600,394072259,899,899,899,899,0
|
|
20240312,124500,394072259,899,900,900,899,2282
|
|
20240312,124400,392020725,900,899,900,899,3011
|
|
20240312,124300,389313825,900,900,900,899,4023
|
|
20240312,124200,385693135,900,900,900,900,11
|
|
20240312,124100,385683235,900,900,900,900,1103
|
|
20240312,124000,384690535,900,900,900,900,34
|
|
20240312,123900,384659935,900,900,900,900,1205
|
|
20240312,123800,383575435,899,899,899,899,0
|
|
20240312,123700,383575435,899,900,900,899,3269
|
|
20240312,123600,380636535,900,900,900,900,0
|
|
20240312,123500,380636535,900,902,903,900,3889
|
|
20240312,123400,377136387,901,903,903,901,111
|
|
20240312,123300,377036354,902,902,903,902,2828
|
|
20240312,123200,374485496,902,900,902,900,13
|
|
20240312,123100,374473784,902,902,902,902,6
|
|
20240312,123000,374468372,903,903,903,903,29
|
|
20240312,122900,374442185,903,903,903,903,5
|
|
20240312,122800,374437670,903,903,903,903,21
|
|
20240312,122700,374418707,903,900,903,899,49
|
|
20240312,122600,374374499,903,903,903,903,1
|
|
20240312,122500,374373596,903,903,903,903,0
|
|
20240312,122400,374373596,903,900,903,900,1060
|
|
20240312,122300,373419581,903,900,903,900,179
|
|
20240312,122200,373258472,900,900,900,900,30
|
|
20240312,122100,373231472,900,900,900,900,101
|
|
20240312,122000,373140572,900,902,903,900,1164
|
|
20240312,121900,372092661,902,900,902,900,211
|
|
20240312,121800,371902563,902,902,902,902,35
|
|
20240312,121700,371870993,900,900,900,900,535
|
|
20240312,121600,371389493,899,899,899,899,700
|
|
20240312,121500,370760193,900,900,900,900,62
|
|
20240312,121400,370704393,900,900,900,900,2
|
|
20240312,121300,370702593,900,900,900,900,1697
|
|
20240312,121200,369175293,900,901,901,900,1001
|
|
20240312,121100,368274392,901,901,901,901,3
|
|
20240312,121000,368271689,901,901,901,901,0
|
|
20240312,120900,368271689,901,902,902,901,6
|
|
20240312,120800,368266278,900,900,901,900,11503
|
|
20240312,120700,357913078,901,901,901,901,1
|
|
20240312,120600,357912177,901,901,901,901,9923
|
|
20240312,120500,348971554,902,902,902,902,24
|
|
20240312,120400,348949906,902,902,902,902,2
|
|
20240312,120300,348948102,901,902,902,901,3101
|
|
20240312,120200,346154100,901,902,902,901,36
|
|
20240312,120100,346121636,902,902,902,902,101
|
|
20240312,120000,346030534,902,902,902,902,0
|
|
20240312,115900,346030534,902,902,902,902,0
|
|
20240312,115800,346030534,902,902,902,902,1
|
|
20240312,115700,346029632,902,901,902,901,3033
|
|
20240312,115600,343294998,901,901,901,901,1
|
|
20240312,115500,343294097,901,901,901,901,0
|
|
20240312,115400,343294097,901,901,901,901,121
|
|
20240312,115300,343185076,901,902,902,901,2001
|
|
20240312,115200,341382174,902,902,902,902,0
|
|
20240312,115100,341382174,902,903,903,902,21
|
|
20240312,115000,341363231,903,903,903,903,121
|
|
20240312,114900,341253968,903,903,903,903,117
|
|
20240312,114800,341148317,903,902,903,902,102
|
|
20240312,114700,341056311,902,903,903,902,730
|
|
20240312,114600,340397621,903,903,903,903,0
|
|
20240312,114500,340397621,903,903,903,903,1
|
|
20240312,114400,340396718,903,903,903,902,726
|
|
20240312,114300,339741790,903,903,903,903,2
|
|
20240312,114200,339739984,902,902,902,902,1350
|
|
20240312,114100,338522284,902,902,902,902,501
|
|
20240312,114000,338070382,903,903,903,903,1
|
|
20240312,113900,338069479,902,902,902,902,0
|
|
20240312,113800,338069479,902,902,902,902,600
|
|
20240312,113700,337528279,903,903,903,903,0
|
|
20240312,113600,337528279,903,903,903,903,605
|
|
20240312,113500,336981964,903,903,903,903,60
|
|
20240312,113400,336927784,903,903,903,903,968
|
|
20240312,113300,336053680,903,903,903,903,200
|
|
20240312,113200,335873080,903,903,903,903,500
|
|
20240312,113100,335421580,903,902,903,902,130
|
|
20240312,113000,335304218,902,901,902,901,11434
|
|
20240312,112900,324990754,901,901,901,900,2244
|
|
20240312,112800,322970811,901,901,901,900,177
|
|
20240312,112700,322811484,901,901,901,901,1013
|
|
20240312,112600,321898771,901,901,901,901,28
|
|
20240312,112500,321873543,901,901,901,901,283
|
|
20240312,112400,321618560,901,901,901,901,14
|
|
20240312,112300,321605946,900,900,900,900,1130
|
|
20240312,112200,320588946,901,901,901,901,1
|
|
20240312,112100,320588045,901,901,901,901,1000
|
|
20240312,112000,319687045,901,900,901,900,1255
|
|
20240312,111900,318557045,900,900,900,900,0
|
|
20240312,111800,318557045,900,900,900,900,103
|
|
20240312,111700,318464345,900,900,900,900,233
|
|
20240312,111600,318254645,900,900,900,900,190
|
|
20240312,111500,318083645,899,899,899,899,11
|
|
20240312,111400,318073756,900,900,900,900,484
|
|
20240312,111300,317638156,900,900,900,900,351
|
|
20240312,111200,317322256,902,900,902,900,1006
|
|
20240312,111100,316416849,902,902,903,902,1616
|
|
20240312,111000,314959202,902,900,902,900,2900
|
|
20240312,110900,312344202,900,900,900,900,256
|
|
20240312,110800,312113802,900,900,900,900,2300
|
|
20240312,110700,310043802,900,902,902,900,1487
|
|
20240312,110600,308705498,902,902,902,900,826
|
|
20240312,110500,307961968,902,901,902,900,5002
|
|
20240312,110400,303460073,901,901,901,901,500
|
|
20240312,110300,303009573,901,902,902,901,254
|
|
20240312,110200,302780715,902,901,902,901,109
|
|
20240312,110100,302682499,901,901,901,900,2973
|
|
20240312,110000,300004826,901,901,901,900,655
|
|
20240312,105900,299415205,900,899,900,899,422
|
|
20240312,105800,299035753,900,901,901,900,442
|
|
20240312,105700,298637952,901,902,902,901,1436
|
|
20240312,105600,297343264,902,901,902,901,18
|
|
20240312,105500,297327038,902,902,902,902,12
|
|
20240312,105400,297316214,902,901,902,901,866
|
|
20240312,105300,296535704,901,901,902,901,1329
|
|
20240312,105200,295338232,901,900,901,900,5012
|
|
20240312,105100,290825420,901,901,901,901,1
|
|
20240312,105000,290824519,901,901,901,901,11
|
|
20240312,104900,290814608,899,900,900,899,433
|
|
20240312,104800,290425137,900,900,900,900,999
|
|
20240312,104700,289526037,900,900,900,900,1
|
|
20240312,104600,289525137,898,898,898,898,0
|
|
20240312,104500,289525137,898,900,900,898,11
|
|
20240312,104400,289515257,896,900,900,896,7047
|
|
20240312,104300,283191343,900,901,901,900,5800
|
|
20240312,104200,277971276,901,902,902,901,1564
|
|
20240312,104100,276561048,902,902,902,901,1511
|
|
20240312,104000,275199626,901,904,904,901,9270
|
|
20240312,103900,266829092,905,904,905,904,36
|
|
20240312,103800,266796547,904,905,905,904,2017
|
|
20240312,103700,264972699,904,905,905,904,7836
|
|
20240312,103600,257884955,904,907,907,904,5153
|
|
20240312,103500,253221634,907,905,907,905,13167
|
|
20240312,103400,241300682,905,905,905,905,2405
|
|
20240312,103300,239124157,905,904,905,904,1590
|
|
20240312,103200,237686782,904,905,905,904,160
|
|
20240312,103100,237542042,905,905,905,905,128
|
|
20240312,103000,237426202,905,905,905,905,10
|
|
20240312,102900,237417152,905,905,905,905,201
|
|
20240312,102800,237235247,905,904,905,904,5000
|
|
20240312,102700,232710352,904,903,904,901,5919
|
|
20240312,102600,227372164,903,904,904,903,1401
|
|
20240312,102500,226105661,904,904,904,904,1006
|
|
20240312,102400,225196237,904,903,904,903,3001
|
|
20240312,102300,222483334,903,904,904,903,223
|
|
20240312,102200,222281918,904,904,905,903,3523
|
|
20240312,102100,219097083,904,903,904,903,305
|
|
20240312,102000,218821650,903,904,904,903,1278
|
|
20240312,101900,217667560,903,903,903,903,1005
|
|
20240312,101800,216760045,904,897,904,897,50198
|
|
20240312,101700,171536442,898,897,898,897,1585
|
|
20240312,101600,170114695,898,898,898,898,6976
|
|
20240312,101500,163850247,898,898,898,898,4
|
|
20240312,101400,163846655,898,898,898,898,20
|
|
20240312,101300,163828695,898,897,898,897,3676
|
|
20240312,101200,160531313,897,897,897,897,1124
|
|
20240312,101100,159523085,898,898,898,898,11
|
|
20240312,101000,159513207,897,898,898,897,1002
|
|
20240312,100900,158614411,899,898,899,898,1922
|
|
20240312,100800,156888452,898,898,898,898,500
|
|
20240312,100700,156439452,899,899,899,898,1548
|
|
20240312,100600,155049229,899,899,899,898,1089
|
|
20240312,100500,154071083,899,899,899,899,22
|
|
20240312,100400,154051305,899,899,899,899,704
|
|
20240312,100300,153418409,899,898,899,898,248
|
|
20240312,100200,153195698,899,899,899,899,3117
|
|
20240312,100100,150393515,899,900,900,899,7324
|
|
20240312,100000,143808993,900,900,900,900,189
|
|
20240312,095900,143638893,899,900,900,899,48
|
|
20240312,095800,143595739,900,899,900,899,127
|
|
20240312,095700,143481564,899,900,900,899,8
|
|
20240312,095600,143474367,899,900,900,899,328
|
|
20240312,095500,143179486,899,899,900,896,4169
|
|
20240312,095400,139431849,899,899,899,899,1227
|
|
20240312,095300,138328776,899,898,899,898,2002
|
|
20240312,095200,136529078,899,899,899,898,3008
|
|
20240312,095100,133825886,899,894,899,894,10114
|
|
20240312,095000,124758928,891,893,893,891,819
|
|
20240312,094900,124028760,893,892,894,892,1235
|
|
20240312,094800,122925536,891,893,893,891,156
|
|
20240312,094700,122786422,891,893,893,891,1255
|
|
20240312,094600,121666956,894,894,894,894,20
|
|
20240312,094500,121649076,894,892,894,892,124
|
|
20240312,094400,121538420,894,894,894,894,29
|
|
20240312,094300,121512494,894,894,894,894,74
|
|
20240312,094200,121446338,894,895,895,894,335
|
|
20240312,094100,121146523,895,895,895,895,435
|
|
20240312,094000,120757198,895,891,895,890,3847
|
|
20240312,093900,117332600,891,891,891,891,146
|
|
20240312,093800,117202514,895,895,895,890,8775
|
|
20240312,093700,109390294,895,896,896,895,10
|
|
20240312,093600,109381343,896,895,896,892,1780
|
|
20240312,093500,107791508,895,893,895,892,230
|
|
20240312,093400,107586208,893,896,896,893,114
|
|
20240312,093300,107484364,892,892,892,892,45
|
|
20240312,093200,107444224,892,891,892,891,1431
|
|
20240312,093100,106168203,897,893,897,891,711
|
|
20240312,093000,105533388,893,893,893,893,61
|
|
20240312,092900,105478915,896,893,896,893,893
|
|
20240312,092800,104681455,893,892,893,892,4750
|
|
20240312,092700,100444355,892,890,892,890,2079
|
|
20240312,092600,98592914,890,891,891,890,270
|
|
20240312,092500,98352564,891,890,891,890,969
|
|
20240312,092400,97490024,889,890,890,889,2476
|
|
20240312,092300,95287384,891,891,891,890,7140
|
|
20240312,092200,88932155,891,891,891,891,3338
|
|
20240312,092100,85957997,889,891,891,889,1986
|
|
20240312,092000,84189505,891,890,891,889,11724
|
|
20240312,091900,73754851,891,892,892,891,3462
|
|
20240312,091800,70669184,892,893,893,891,654
|
|
20240312,091700,70085811,892,892,893,892,414
|
|
20240312,091600,69716522,892,892,892,892,830
|
|
20240312,091500,68976162,892,892,892,892,307
|
|
20240312,091400,68702318,892,896,896,892,286
|
|
20240312,091300,68446766,896,892,896,891,1433
|
|
20240312,091200,67169046,891,892,892,891,2958
|
|
20240312,091100,64533222,892,892,892,892,129
|
|
20240312,091000,64418154,892,891,892,891,596
|
|
20240312,090900,63886752,890,890,891,889,5862
|
|
20240312,090800,58670923,890,896,896,890,3561
|
|
20240312,090700,55500032,896,897,897,891,24094
|
|
20240312,090600,33996039,897,896,897,896,530
|
|
20240312,090500,33521129,896,896,896,896,303
|
|
20240312,090400,33249641,896,893,896,892,6736
|
|
20240312,090300,27240845,892,893,893,892,1553
|
|
20240312,090200,25855568,892,892,892,892,12875
|
|
20240312,090100,14371068,892,893,893,892,10655
|
|
20240312,090000,4866308,893,893,894,893,4439
|