597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185400,1108199403,913,913,913,913,10570
|
|
20240313,185300,1108199403,913,913,913,913,0
|
|
20240313,185200,1108199403,913,913,913,913,0
|
|
20240313,185100,1108199403,913,913,913,913,0
|
|
20240313,185000,1108199403,913,913,913,913,0
|
|
20240313,184900,1108199403,913,913,913,913,0
|
|
20240313,184800,1108199403,913,913,913,913,0
|
|
20240313,184700,1108199403,913,913,913,913,0
|
|
20240313,184600,1108199403,913,913,913,913,0
|
|
20240313,184500,1108199403,913,913,913,913,0
|
|
20240313,184400,1108199403,913,913,913,913,0
|
|
20240313,184300,1108199403,913,913,913,913,0
|
|
20240313,184200,1108199403,913,913,913,913,0
|
|
20240313,184100,1108199403,913,913,913,913,0
|
|
20240313,184000,1108199403,913,913,913,913,0
|
|
20240313,183900,1108199403,913,913,913,913,0
|
|
20240313,183800,1108199403,913,913,913,913,0
|
|
20240313,183700,1108199403,913,913,913,913,0
|
|
20240313,183600,1108199403,913,913,913,913,0
|
|
20240313,183500,1108199403,913,913,913,913,0
|
|
20240313,183400,1108199403,913,913,913,913,0
|
|
20240313,183300,1108199403,913,913,913,913,0
|
|
20240313,183200,1108199403,913,913,913,913,0
|
|
20240313,183100,1108199403,913,913,913,913,0
|
|
20240313,183000,1108199403,913,913,913,913,0
|
|
20240313,182900,1108199403,913,913,913,913,0
|
|
20240313,182800,1108199403,913,913,913,913,0
|
|
20240313,182700,1108199403,913,913,913,913,0
|
|
20240313,182600,1108199403,913,913,913,913,0
|
|
20240313,182500,1108199403,913,913,913,913,0
|
|
20240313,182400,1108199403,913,913,913,913,10570
|
|
20240313,182300,1108199403,913,913,913,913,0
|
|
20240313,182200,1108199403,913,913,913,913,0
|
|
20240313,182100,1108199403,913,913,913,913,0
|
|
20240313,182000,1108199403,913,913,913,913,0
|
|
20240313,181900,1108199403,913,913,913,913,0
|
|
20240313,181800,1108199403,913,913,913,913,0
|
|
20240313,181700,1108199403,913,913,913,913,0
|
|
20240313,181600,1108199403,913,913,913,913,0
|
|
20240313,181500,1108199403,913,913,913,913,0
|
|
20240313,181400,1108199403,913,913,913,913,0
|
|
20240313,181300,1108199403,913,913,913,913,0
|
|
20240313,181200,1108199403,913,913,913,913,0
|
|
20240313,181100,1108199403,913,913,913,913,0
|
|
20240313,181000,1108199403,913,913,913,913,0
|
|
20240313,180900,1108199403,913,913,913,913,0
|
|
20240313,180800,1108199403,913,913,913,913,0
|
|
20240313,180700,1108199403,913,913,913,913,0
|
|
20240313,180600,1108199403,913,913,913,913,0
|
|
20240313,180500,1108199403,913,913,913,913,0
|
|
20240313,180400,1108199403,913,913,913,913,0
|
|
20240313,180300,1108199403,913,913,913,913,0
|
|
20240313,180200,1108199403,913,913,913,913,0
|
|
20240313,180100,1108199403,913,913,913,913,0
|
|
20240313,180000,1108199403,913,913,913,913,0
|
|
20240313,175900,1108199403,913,913,913,913,0
|
|
20240313,175800,1108199403,913,913,913,913,0
|
|
20240313,175700,1108199403,913,913,913,913,0
|
|
20240313,175600,1108199403,913,913,913,913,0
|
|
20240313,175500,1108199403,913,913,913,913,0
|
|
20240313,175400,1108199403,913,913,913,913,10570
|
|
20240313,175300,1108199403,913,913,913,913,0
|
|
20240313,175200,1108199403,913,913,913,913,0
|
|
20240313,175100,1108199403,913,913,913,913,0
|
|
20240313,175000,1108199403,913,913,913,913,0
|
|
20240313,174900,1108199403,913,913,913,913,0
|
|
20240313,174800,1108199403,913,913,913,913,0
|
|
20240313,174700,1108199403,913,913,913,913,0
|
|
20240313,174600,1108199403,913,913,913,913,0
|
|
20240313,174500,1108199403,913,913,913,913,0
|
|
20240313,174400,1108199403,913,913,913,913,0
|
|
20240313,174300,1108199403,913,913,913,913,0
|
|
20240313,174200,1108199403,913,913,913,913,0
|
|
20240313,174100,1108199403,913,913,913,913,0
|
|
20240313,174000,1108199403,913,913,913,913,0
|
|
20240313,173900,1108199403,913,913,913,913,0
|
|
20240313,173800,1108199403,913,913,913,913,0
|
|
20240313,173700,1108199403,913,913,913,913,0
|
|
20240313,173600,1108199403,913,913,913,913,0
|
|
20240313,173500,1108199403,913,913,913,913,0
|
|
20240313,173400,1108199403,913,913,913,913,0
|
|
20240313,173300,1108199403,913,913,913,913,0
|
|
20240313,173200,1108199403,913,913,913,913,0
|
|
20240313,173100,1108199403,913,913,913,913,0
|
|
20240313,173000,1108199403,913,913,913,913,0
|
|
20240313,172900,1108199403,913,913,913,913,0
|
|
20240313,172800,1108199403,913,913,913,913,0
|
|
20240313,172700,1108199403,913,913,913,913,0
|
|
20240313,172600,1108199403,913,913,913,913,0
|
|
20240313,172500,1108199403,913,913,913,913,0
|
|
20240313,172400,1108199403,913,913,913,913,10570
|
|
20240313,172300,1108199403,913,913,913,913,0
|
|
20240313,172200,1108199403,913,913,913,913,0
|
|
20240313,172100,1108199403,913,913,913,913,0
|
|
20240313,172000,1108199403,913,913,913,913,0
|
|
20240313,171900,1108199403,913,913,913,913,0
|
|
20240313,171800,1108199403,913,913,913,913,0
|
|
20240313,171700,1108199403,913,913,913,913,0
|
|
20240313,171600,1108199403,913,913,913,913,0
|
|
20240313,171500,1108199403,913,913,913,913,0
|
|
20240313,171400,1108199403,913,913,913,913,0
|
|
20240313,171300,1108199403,913,913,913,913,0
|
|
20240313,171200,1108199403,913,913,913,913,0
|
|
20240313,171100,1108199403,913,913,913,913,0
|
|
20240313,171000,1108199403,913,913,913,913,0
|
|
20240313,170900,1108199403,913,913,913,913,0
|
|
20240313,170800,1108199403,913,913,913,913,0
|
|
20240313,170700,1108199403,913,913,913,913,0
|
|
20240313,170600,1108199403,913,913,913,913,0
|
|
20240313,170500,1108199403,913,913,913,913,0
|
|
20240313,170400,1108199403,913,913,913,913,0
|
|
20240313,170300,1108199403,913,913,913,913,0
|
|
20240313,170200,1108199403,913,913,913,913,0
|
|
20240313,170100,1108199403,913,913,913,913,0
|
|
20240313,170000,1108199403,913,913,913,913,0
|
|
20240313,165900,1108199403,913,913,913,913,0
|
|
20240313,165800,1108199403,913,913,913,913,0
|
|
20240313,165700,1108199403,913,913,913,913,0
|
|
20240313,165600,1108199403,913,913,913,913,0
|
|
20240313,165500,1108199403,913,913,913,913,0
|
|
20240313,165400,1108199403,913,913,913,913,10570
|
|
20240313,165300,1108199403,913,913,913,913,0
|
|
20240313,165200,1108199403,913,913,913,913,0
|
|
20240313,165100,1108199403,913,913,913,913,0
|
|
20240313,165000,1108199403,913,913,913,913,0
|
|
20240313,164900,1108199403,913,913,913,913,0
|
|
20240313,164800,1108199403,913,913,913,913,0
|
|
20240313,164700,1108199403,913,913,913,913,0
|
|
20240313,164600,1108199403,913,913,913,913,0
|
|
20240313,164500,1108199403,913,913,913,913,0
|
|
20240313,164400,1108199403,913,913,913,913,0
|
|
20240313,164300,1108199403,913,913,913,913,0
|
|
20240313,164200,1108199403,913,913,913,913,0
|
|
20240313,164100,1108199403,913,913,913,913,0
|
|
20240313,164000,1108199403,913,913,913,913,0
|
|
20240313,163900,1108199403,913,913,913,913,0
|
|
20240313,163800,1108199403,913,913,913,913,0
|
|
20240313,163700,1108199403,913,913,913,913,0
|
|
20240313,163600,1108199403,913,913,913,913,0
|
|
20240313,163500,1108199403,913,913,913,913,0
|
|
20240313,163400,1108199403,913,913,913,913,0
|
|
20240313,163300,1108199403,913,913,913,913,0
|
|
20240313,163200,1108199403,913,913,913,913,0
|
|
20240313,163100,1108199403,913,913,913,913,0
|
|
20240313,163000,1108199403,913,913,913,913,0
|
|
20240313,162900,1108199403,913,913,913,913,0
|
|
20240313,162800,1108199403,913,913,913,913,0
|
|
20240313,162700,1108199403,913,913,913,913,0
|
|
20240313,162600,1108199403,913,913,913,913,0
|
|
20240313,162500,1108199403,913,913,913,913,0
|
|
20240313,162400,1108199403,913,913,913,913,10570
|
|
20240313,162300,1108199403,913,913,913,913,0
|
|
20240313,162200,1108199403,913,913,913,913,0
|
|
20240313,162100,1108199403,913,913,913,913,0
|
|
20240313,162000,1108199403,913,913,913,913,0
|
|
20240313,161900,1108199403,913,913,913,913,0
|
|
20240313,161800,1108199403,913,913,913,913,0
|
|
20240313,161700,1108199403,913,913,913,913,0
|
|
20240313,161600,1108199403,913,913,913,913,0
|
|
20240313,161500,1108199403,913,913,913,913,0
|
|
20240313,161400,1108199403,913,913,913,913,0
|
|
20240313,161300,1108199403,913,913,913,913,0
|
|
20240313,161200,1108199403,913,913,913,913,0
|
|
20240313,161100,1108199403,913,913,913,913,0
|
|
20240313,161000,1108199403,913,913,913,913,0
|
|
20240313,160900,1108199403,913,913,913,913,0
|
|
20240313,160800,1108199403,913,913,913,913,0
|
|
20240313,160700,1108199403,913,913,913,913,0
|
|
20240313,160600,1108199403,913,913,913,913,0
|
|
20240313,160500,1108199403,913,913,913,913,0
|
|
20240313,160400,1108199403,913,913,913,913,0
|
|
20240313,160300,1108199403,913,913,913,913,0
|
|
20240313,160200,1108199403,913,913,913,913,0
|
|
20240313,160100,1108199403,913,913,913,913,0
|
|
20240313,160000,1108199403,913,913,913,913,0
|
|
20240313,155900,1108199403,913,913,913,913,0
|
|
20240313,155800,1108199403,913,913,913,913,0
|
|
20240313,155700,1108199403,913,913,913,913,0
|
|
20240313,155600,1108199403,913,913,913,913,0
|
|
20240313,155500,1108199403,913,913,913,913,0
|
|
20240313,155400,1108199403,913,913,913,913,10570
|
|
20240313,155300,1108199403,913,913,913,913,0
|
|
20240313,155200,1108199403,913,913,913,913,0
|
|
20240313,155100,1108199403,913,913,913,913,0
|
|
20240313,155000,1108199403,913,913,913,913,0
|
|
20240313,154900,1108199403,913,913,913,913,0
|
|
20240313,154800,1108199403,913,913,913,913,0
|
|
20240313,154700,1108199403,913,913,913,913,0
|
|
20240313,154600,1108199403,913,913,913,913,0
|
|
20240313,154500,1108199403,913,913,913,913,0
|
|
20240313,154400,1108199403,913,913,913,913,0
|
|
20240313,154300,1108199403,913,913,913,913,0
|
|
20240313,154200,1108199403,913,913,913,913,0
|
|
20240313,154100,1108199403,913,913,913,913,0
|
|
20240313,154000,1108199403,913,913,913,913,0
|
|
20240313,153900,1108199403,913,913,913,913,0
|
|
20240313,153800,1108199403,913,913,913,913,0
|
|
20240313,153700,1108199403,913,913,913,913,0
|
|
20240313,153600,1108199403,913,913,913,913,0
|
|
20240313,153500,1108199403,913,913,913,913,0
|
|
20240313,153400,1108199403,913,913,913,913,0
|
|
20240313,153300,1108199403,913,913,913,913,0
|
|
20240313,153200,1108199403,913,913,913,913,0
|
|
20240313,153100,1108199403,913,913,913,913,0
|
|
20240313,153000,1108199403,913,913,913,913,10570
|
|
20240313,152900,1098548993,912,912,912,912,0
|
|
20240313,152800,1098548993,912,912,912,912,0
|
|
20240313,152700,1098548993,912,912,912,912,0
|
|
20240313,152600,1098548993,912,912,912,912,0
|
|
20240313,152500,1098548993,912,912,912,912,0
|
|
20240313,152400,1098548993,912,912,912,912,0
|
|
20240313,152300,1098548993,912,912,912,912,0
|
|
20240313,152200,1098548993,912,912,912,912,0
|
|
20240313,152100,1098548993,912,912,912,912,0
|
|
20240313,152000,1098548993,912,912,912,912,0
|
|
20240313,151900,1098548993,912,907,912,907,1828
|
|
20240313,151800,1096890287,912,912,912,906,7269
|
|
20240313,151700,1090295204,912,909,912,908,3131
|
|
20240313,151600,1087448756,912,909,912,909,5505
|
|
20240313,151500,1082442730,909,910,911,909,12456
|
|
20240313,151400,1071107858,911,910,911,910,2303
|
|
20240313,151300,1069012126,912,912,912,912,0
|
|
20240313,151200,1069012126,912,913,913,912,1531
|
|
20240313,151100,1067615275,912,913,914,912,360
|
|
20240313,151000,1067286944,912,912,912,907,7674
|
|
20240313,150900,1060310781,913,913,913,913,1
|
|
20240313,150800,1060309868,913,914,914,913,828
|
|
20240313,150700,1059553894,914,914,914,914,3
|
|
20240313,150600,1059551152,913,914,914,913,486
|
|
20240313,150500,1059107187,913,913,913,913,112
|
|
20240313,150400,1059004931,914,914,914,914,2
|
|
20240313,150300,1059003103,912,912,912,912,1089
|
|
20240313,150200,1058009935,914,914,914,912,536
|
|
20240313,150100,1057521035,912,914,914,912,123
|
|
20240313,150000,1057408857,914,912,914,912,1118
|
|
20240313,145900,1056388033,914,914,914,914,0
|
|
20240313,145800,1056388033,914,912,914,912,52
|
|
20240313,145700,1056340605,912,912,914,912,332
|
|
20240313,145600,1056037819,913,913,913,913,9
|
|
20240313,145500,1056029602,914,914,914,914,1
|
|
20240313,145400,1056028688,913,914,914,913,182
|
|
20240313,145300,1055862501,914,914,914,914,40
|
|
20240313,145200,1055825941,914,914,914,914,279
|
|
20240313,145100,1055570935,914,914,914,914,252
|
|
20240313,145000,1055340607,914,914,914,914,201
|
|
20240313,144900,1055156893,914,913,914,913,11
|
|
20240313,144800,1055146849,912,912,912,912,660
|
|
20240313,144700,1054544929,915,915,915,915,1
|
|
20240313,144600,1054544014,915,915,915,915,212
|
|
20240313,144500,1054350034,915,914,915,914,10983
|
|
20240313,144400,1044302111,915,915,915,915,14
|
|
20240313,144300,1044289301,915,914,915,912,1113
|
|
20240313,144200,1043271937,916,916,917,916,382
|
|
20240313,144100,1042921863,916,917,917,916,426
|
|
20240313,144000,1042531266,917,913,917,908,2606
|
|
20240313,143900,1040157652,913,913,913,913,85
|
|
20240313,143800,1040080047,912,917,917,912,1102
|
|
20240313,143700,1039074753,917,917,917,917,1
|
|
20240313,143600,1039073836,912,910,912,910,3609
|
|
20240313,143500,1035789640,910,912,912,910,10134
|
|
20240313,143400,1026554424,911,912,912,911,501
|
|
20240313,143300,1026097513,919,919,919,919,5
|
|
20240313,143200,1026092918,919,913,919,911,1002
|
|
20240313,143100,1025179924,921,912,921,911,12834
|
|
20240313,143000,1013446054,911,906,911,906,63965
|
|
20240313,142900,955290038,906,906,906,906,605
|
|
20240313,142800,954741908,909,908,909,908,1102
|
|
20240313,142700,953741048,908,907,908,907,11
|
|
20240313,142600,953731070,906,909,909,906,7353
|
|
20240313,142500,947068746,907,909,909,907,2
|
|
20240313,142400,947066930,906,906,906,906,0
|
|
20240313,142300,947066930,906,909,909,906,2159
|
|
20240313,142200,945104459,906,906,906,906,211
|
|
20240313,142100,944913293,909,909,909,909,111
|
|
20240313,142000,944812394,906,907,907,906,5454
|
|
20240313,141900,939866185,907,907,907,907,100
|
|
20240313,141800,939775485,910,908,910,907,3868
|
|
20240313,141700,936266325,908,908,908,908,371
|
|
20240313,141600,935929457,909,909,909,909,59
|
|
20240313,141500,935875826,909,909,909,909,50
|
|
20240313,141400,935830376,909,909,909,909,3
|
|
20240313,141300,935827649,909,909,909,909,10
|
|
20240313,141200,935818559,910,910,910,910,795
|
|
20240313,141100,935095109,909,909,909,909,0
|
|
20240313,141000,935095109,909,910,910,909,797
|
|
20240313,140900,934370634,909,910,910,909,2353
|
|
20240313,140800,932229923,909,910,910,909,555
|
|
20240313,140700,931725328,910,910,910,909,162
|
|
20240313,140600,931577951,910,909,910,909,1083
|
|
20240313,140500,930593503,909,909,909,909,1001
|
|
20240313,140400,929683594,909,909,909,909,0
|
|
20240313,140300,929683594,909,910,910,909,59
|
|
20240313,140200,929629962,910,910,910,910,0
|
|
20240313,140100,929629962,910,910,910,910,1
|
|
20240313,140000,929629052,910,910,910,910,1
|
|
20240313,135900,929628142,910,910,910,910,20
|
|
20240313,135800,929609942,909,910,910,909,602
|
|
20240313,135700,929062222,911,912,912,911,204
|
|
20240313,135600,928876374,912,912,912,912,2
|
|
20240313,135500,928874550,912,912,912,912,15
|
|
20240313,135400,928860870,912,912,912,910,8502
|
|
20240313,135300,921123046,913,913,913,913,22
|
|
20240313,135200,921102960,913,913,914,913,1587
|
|
20240313,135100,919654027,913,913,913,913,1
|
|
20240313,135000,919653114,910,911,911,910,194
|
|
20240313,134900,919476564,910,910,910,910,0
|
|
20240313,134800,919476564,910,913,913,910,530
|
|
20240313,134700,918993949,913,913,913,913,0
|
|
20240313,134600,918993949,913,913,913,913,0
|
|
20240313,134500,918993949,913,913,913,913,1
|
|
20240313,134400,918993036,908,908,908,908,1
|
|
20240313,134300,918992128,914,914,914,914,8
|
|
20240313,134200,918984816,914,914,914,914,10
|
|
20240313,134100,918975676,914,914,915,914,43
|
|
20240313,134000,918936366,914,910,915,910,27
|
|
20240313,133900,918911716,907,908,908,907,381
|
|
20240313,133800,918565849,908,908,908,908,1
|
|
20240313,133700,918564941,905,910,915,905,2922
|
|
20240313,133600,915914204,910,910,910,910,10
|
|
20240313,133500,915905104,910,909,910,909,5492
|
|
20240313,133400,910912875,909,909,909,907,4877
|
|
20240313,133300,906485113,909,909,909,909,6
|
|
20240313,133200,906479659,909,909,909,909,84
|
|
20240313,133100,906403303,909,909,909,909,1428
|
|
20240313,133000,905105251,908,909,909,908,9860
|
|
20240313,132900,896148168,909,910,910,909,3449
|
|
20240313,132800,893009678,915,915,915,915,9
|
|
20240313,132700,893001443,915,915,915,915,10
|
|
20240313,132600,892992293,915,916,916,915,2
|
|
20240313,132500,892990462,910,910,910,910,150
|
|
20240313,132400,892853962,910,910,910,910,1
|
|
20240313,132300,892853052,916,915,916,915,6566
|
|
20240313,132200,886838653,915,910,916,909,10306
|
|
20240313,132100,877437442,910,908,910,908,5
|
|
20240313,132000,877432900,908,909,909,908,4247
|
|
20240313,131900,873576108,910,910,910,910,1593
|
|
20240313,131800,872126478,911,911,911,911,3
|
|
20240313,131700,872123745,910,911,911,910,2146
|
|
20240313,131600,870168785,910,915,916,910,2262
|
|
20240313,131500,868109118,916,915,916,911,58
|
|
20240313,131400,868056030,916,911,916,910,8391
|
|
20240313,131300,860405324,916,916,916,916,100
|
|
20240313,131200,860313724,916,914,917,911,23394
|
|
20240313,131100,838894536,915,915,915,915,5
|
|
20240313,131000,838889961,911,915,915,911,6
|
|
20240313,130900,838884475,911,913,913,911,5361
|
|
20240313,130800,833998574,913,913,913,913,500
|
|
20240313,130700,833542074,916,916,916,916,0
|
|
20240313,130600,833542074,916,913,916,913,1020
|
|
20240313,130500,832610754,913,913,913,913,10
|
|
20240313,130400,832601624,911,916,917,911,9861
|
|
20240313,130300,823578598,917,917,917,917,769
|
|
20240313,130200,822873425,917,918,918,917,6950
|
|
20240313,130100,816496058,920,918,920,918,2286
|
|
20240313,130000,814397508,919,919,919,919,100
|
|
20240313,125900,814305608,921,920,921,920,661
|
|
20240313,125800,813697370,921,921,921,921,0
|
|
20240313,125700,813697370,921,921,921,921,16
|
|
20240313,125600,813682634,917,921,921,917,3158
|
|
20240313,125500,810781725,922,923,923,921,1500
|
|
20240313,125400,809398025,923,921,923,921,509
|
|
20240313,125300,808929218,921,921,921,921,0
|
|
20240313,125200,808929218,921,922,922,918,2316
|
|
20240313,125100,806795659,922,919,922,919,2703
|
|
20240313,125000,804306894,922,920,922,920,121
|
|
20240313,124900,804195534,918,922,922,918,1999
|
|
20240313,124800,802355067,920,920,920,920,181
|
|
20240313,124700,802188547,920,918,920,918,939
|
|
20240313,124600,801326391,917,920,920,917,4733
|
|
20240313,124500,796977997,920,920,920,919,1065
|
|
20240313,124400,795998321,919,923,924,917,15931
|
|
20240313,124300,781320627,923,922,924,922,10434
|
|
20240313,124200,771690455,923,920,923,920,1105
|
|
20240313,124100,770672751,920,921,921,920,1034
|
|
20240313,124000,769720530,921,925,925,920,24052
|
|
20240313,123900,747476546,926,930,930,926,3769
|
|
20240313,123800,743975417,930,933,933,929,39980
|
|
20240313,123700,706787336,932,933,934,931,5746
|
|
20240313,123600,701429508,930,932,934,930,11758
|
|
20240313,123500,690488176,930,928,938,928,39970
|
|
20240313,123400,653303143,929,922,930,922,25303
|
|
20240313,123300,629883668,924,918,924,917,27069
|
|
20240313,123200,604964043,917,915,917,915,10931
|
|
20240313,123100,594944982,915,912,915,911,11129
|
|
20240313,123000,584777348,912,912,912,912,197
|
|
20240313,122900,584597684,912,913,913,912,491
|
|
20240313,122800,584149872,913,912,913,912,1303
|
|
20240313,122700,582961233,912,912,912,912,1511
|
|
20240313,122600,581583201,912,913,913,910,1802
|
|
20240313,122500,579941067,913,913,913,913,1099
|
|
20240313,122400,578937680,913,914,914,912,8987
|
|
20240313,122300,570735663,914,911,914,911,707
|
|
20240313,122200,570090570,911,907,912,907,5617
|
|
20240313,122100,564994920,913,913,913,903,10157
|
|
20240313,122000,555779492,913,915,916,913,2517
|
|
20240313,121900,553476272,916,917,917,916,5715
|
|
20240313,121800,548239189,917,916,917,914,8826
|
|
20240313,121700,540155004,917,918,918,914,5347
|
|
20240313,121600,535252669,915,919,919,915,859
|
|
20240313,121500,534466630,919,914,920,914,7239
|
|
20240313,121400,527809017,920,920,920,919,212
|
|
20240313,121300,527614010,921,913,921,913,25844
|
|
20240313,121200,503888717,913,912,913,912,9511
|
|
20240313,121100,495207176,913,910,913,910,714
|
|
20240313,121000,494557394,910,915,915,909,8470
|
|
20240313,120900,486844195,915,917,917,915,1173
|
|
20240313,120800,485770567,919,916,919,915,13085
|
|
20240313,120700,473770834,915,912,915,909,14115
|
|
20240313,120600,460886684,912,909,912,907,2806
|
|
20240313,120500,458334749,914,913,915,912,7002
|
|
20240313,120400,451933543,917,917,919,916,3088
|
|
20240313,120300,449097930,918,914,918,914,6032
|
|
20240313,120200,443565540,917,904,917,904,27166
|
|
20240313,120100,418846424,904,904,905,904,1722
|
|
20240313,120000,417289733,904,902,904,902,3207
|
|
20240313,115900,414393968,903,902,903,902,8484
|
|
20240313,115800,406740103,902,901,902,901,3330
|
|
20240313,115700,403736992,901,901,901,901,1000
|
|
20240313,115600,402835992,902,902,902,902,604
|
|
20240313,115500,402291184,902,901,902,901,3446
|
|
20240313,115400,399184892,902,901,902,901,982
|
|
20240313,115300,398299496,901,902,902,901,4787
|
|
20240313,115200,393983622,902,902,902,902,136
|
|
20240313,115100,393860950,902,901,902,901,515
|
|
20240313,115000,393396920,902,902,902,902,2
|
|
20240313,114900,393395116,902,901,902,901,2038
|
|
20240313,114800,391558876,901,901,901,901,11
|
|
20240313,114700,391548965,901,901,901,901,5
|
|
20240313,114600,391544460,902,902,902,902,0
|
|
20240313,114500,391544460,902,902,902,902,0
|
|
20240313,114400,391544460,902,902,902,902,4
|
|
20240313,114300,391540852,902,901,902,901,1581
|
|
20240313,114200,390116369,900,900,900,900,144
|
|
20240313,114100,389986769,901,901,901,901,0
|
|
20240313,114000,389986769,901,901,901,901,133
|
|
20240313,113900,389866936,901,901,901,901,30
|
|
20240313,113800,389839906,901,901,902,901,3844
|
|
20240313,113700,386376460,901,901,901,901,1101
|
|
20240313,113600,385384459,901,900,901,900,2729
|
|
20240313,113500,382928317,900,901,901,900,8934
|
|
20240313,113400,374886239,901,901,901,901,0
|
|
20240313,113300,374886239,901,901,901,900,105
|
|
20240313,113200,374791637,900,900,900,900,2000
|
|
20240313,113100,372991637,902,902,902,902,288
|
|
20240313,113000,372731861,902,902,902,902,0
|
|
20240313,112900,372731861,902,900,902,900,2427
|
|
20240313,112800,370547557,900,900,900,900,222
|
|
20240313,112700,370347757,900,899,900,899,1013
|
|
20240313,112600,369436769,899,899,899,899,104
|
|
20240313,112500,369343273,899,899,899,899,1070
|
|
20240313,112400,368381343,899,899,899,899,2135
|
|
20240313,112300,366461978,900,900,900,900,0
|
|
20240313,112200,366461978,900,900,900,900,1
|
|
20240313,112100,366461078,900,899,900,899,873
|
|
20240313,112000,365676249,897,899,899,897,6894
|
|
20240313,111900,359488350,900,900,900,900,27
|
|
20240313,111800,359464050,900,900,900,900,501
|
|
20240313,111700,359013150,900,899,900,899,2804
|
|
20240313,111600,356492352,900,900,900,900,55
|
|
20240313,111500,356442852,900,900,900,900,6
|
|
20240313,111400,356437452,900,901,901,900,5741
|
|
20240313,111300,351269444,902,903,903,902,164
|
|
20240313,111200,351121497,903,903,903,903,0
|
|
20240313,111100,351121497,903,903,903,903,1
|
|
20240313,111000,351120594,903,902,903,902,221
|
|
20240313,110900,350921041,903,903,903,903,9
|
|
20240313,110800,350912914,904,904,904,904,1
|
|
20240313,110700,350912010,904,904,904,904,1
|
|
20240313,110600,350911106,904,904,904,904,5000
|
|
20240313,110500,346391106,904,904,904,904,33
|
|
20240313,110400,346361274,904,904,904,904,2
|
|
20240313,110300,346359466,904,902,904,902,1923
|
|
20240313,110200,344623409,901,899,901,899,18675
|
|
20240313,110100,327813156,899,898,899,898,2771
|
|
20240313,110000,325324772,898,899,899,898,564
|
|
20240313,105900,324818299,898,898,898,898,2453
|
|
20240313,105800,322615505,898,897,898,894,794
|
|
20240313,105700,321905326,898,898,898,898,0
|
|
20240313,105600,321905326,898,897,898,895,5001
|
|
20240313,105500,317420860,898,899,899,898,91
|
|
20240313,105400,317339132,899,899,899,899,53
|
|
20240313,105300,317291485,899,900,900,899,223
|
|
20240313,105200,317090795,900,900,900,900,17
|
|
20240313,105100,317075495,900,900,900,900,14
|
|
20240313,105000,317062895,900,900,900,900,0
|
|
20240313,104900,317062895,900,900,900,900,80
|
|
20240313,104800,316990895,900,898,900,897,1078
|
|
20240313,104700,316022706,898,900,900,898,555
|
|
20240313,104600,315524194,900,900,900,900,501
|
|
20240313,104500,315073294,900,897,900,897,21002
|
|
20240313,104400,296210272,897,897,897,897,1004
|
|
20240313,104300,295309684,898,898,898,897,2007
|
|
20240313,104200,293509398,898,898,898,898,9
|
|
20240313,104100,293501316,897,898,898,897,255
|
|
20240313,104000,293272426,898,897,898,897,234
|
|
20240313,103900,293062313,897,897,897,897,200
|
|
20240313,103800,292882913,897,898,898,897,2098
|
|
20240313,103700,291000794,898,898,898,897,1086
|
|
20240313,103600,290026566,898,898,898,898,0
|
|
20240313,103500,290026566,898,898,898,898,40
|
|
20240313,103400,289990646,898,897,898,897,1033
|
|
20240313,103300,289064012,898,898,898,898,740
|
|
20240313,103200,288399492,898,897,898,897,1001
|
|
20240313,103100,287501594,898,898,898,898,854
|
|
20240313,103000,286734702,898,898,898,897,42
|
|
20240313,102900,286696996,898,898,898,897,13
|
|
20240313,102800,286685333,898,897,898,897,2604
|
|
20240313,102700,284348044,897,897,897,897,0
|
|
20240313,102600,284348044,897,897,897,897,1493
|
|
20240313,102500,283008823,897,898,898,897,655
|
|
20240313,102400,282421283,898,899,899,898,43
|
|
20240313,102300,282382659,898,899,899,898,53
|
|
20240313,102200,282335020,899,899,899,897,504
|
|
20240313,102100,281882919,897,898,898,897,2700
|
|
20240313,102000,279458959,898,897,898,897,1837
|
|
20240313,101900,277809343,897,897,897,897,10
|
|
20240313,101800,277800373,897,898,898,897,2604
|
|
20240313,101700,275464381,897,898,898,897,42
|
|
20240313,101600,275426695,898,898,898,897,743
|
|
20240313,101500,274759483,898,898,898,896,664
|
|
20240313,101400,274163707,897,898,898,897,1300
|
|
20240313,101300,272997590,897,898,898,897,1552
|
|
20240313,101200,271603937,898,899,899,898,1526
|
|
20240313,101100,270233588,898,899,899,898,54
|
|
20240313,101000,270185048,898,898,898,898,2000
|
|
20240313,100900,268389048,898,898,898,898,1
|
|
20240313,100800,268388150,897,896,899,896,6680
|
|
20240313,100700,262389837,896,896,896,896,567
|
|
20240313,100600,261881805,896,895,896,895,2082
|
|
20240313,100500,260017765,894,894,894,893,1532
|
|
20240313,100400,258648787,894,894,895,894,1024
|
|
20240313,100300,257733319,894,894,894,894,131
|
|
20240313,100200,257616205,893,893,893,893,135
|
|
20240313,100100,257495650,893,894,894,893,1990
|
|
20240313,100000,255718074,893,894,894,893,778
|
|
20240313,095900,255023303,894,894,894,894,532
|
|
20240313,095800,254547695,894,893,894,891,2369
|
|
20240313,095700,252432128,893,892,893,891,177
|
|
20240313,095600,252274294,891,892,892,891,1030
|
|
20240313,095500,251356470,891,893,893,891,990
|
|
20240313,095400,250472459,893,893,893,892,1132
|
|
20240313,095300,249462573,893,894,894,893,3196
|
|
20240313,095200,246605400,894,894,894,894,1238
|
|
20240313,095100,245498628,894,895,895,894,857
|
|
20240313,095000,244732463,888,894,895,888,21291
|
|
20240313,094900,225761142,894,894,894,894,3548
|
|
20240313,094800,222589230,894,894,894,894,382
|
|
20240313,094700,222247722,894,894,894,894,2622
|
|
20240313,094600,219903654,894,893,894,893,206
|
|
20240313,094500,219719666,893,893,893,893,409
|
|
20240313,094400,219354429,893,893,893,893,1453
|
|
20240313,094300,218056900,893,893,893,893,1900
|
|
20240313,094200,216360200,891,890,891,890,3250
|
|
20240313,094100,213467500,890,892,892,890,6894
|
|
20240313,094000,207330853,893,894,894,891,206
|
|
20240313,093900,207147089,890,892,894,890,21493
|
|
20240313,093800,188011258,890,895,895,890,10806
|
|
20240313,093700,178376366,894,895,895,891,23526
|
|
20240313,093600,157383394,895,895,895,895,3691
|
|
20240313,093500,154079949,896,896,896,894,11562
|
|
20240313,093400,143733387,896,896,896,896,160
|
|
20240313,093300,143590027,896,895,898,895,1345
|
|
20240313,093200,142384059,895,896,896,895,100
|
|
20240313,093100,142294558,899,899,899,895,514
|
|
20240313,093000,141832523,895,896,896,895,16231
|
|
20240313,092900,127303989,896,896,896,896,750
|
|
20240313,092800,126631989,895,896,896,895,4140
|
|
20240313,092700,122926589,895,896,900,895,20098
|
|
20240313,092600,104921482,896,900,900,896,3614
|
|
20240313,092500,101676310,900,898,900,896,6275
|
|
20240313,092400,96047877,898,900,900,898,13349
|
|
20240313,092300,84045957,900,899,900,899,960
|
|
20240313,092200,83182693,899,898,900,898,2130
|
|
20240313,092100,81269061,898,900,900,898,916
|
|
20240313,092000,80446052,901,901,901,899,1111
|
|
20240313,091900,79447038,902,901,902,896,5678
|
|
20240313,091800,74350481,903,902,903,900,2405
|
|
20240313,091700,72185862,903,904,904,900,5024
|
|
20240313,091600,67663751,904,903,904,903,570
|
|
20240313,091500,67148621,902,902,902,900,4448
|
|
20240313,091400,63143700,902,904,904,902,3088
|
|
20240313,091300,60358291,904,904,904,901,7609
|
|
20240313,091200,53495902,904,906,906,904,778
|
|
20240313,091100,52791388,906,906,906,903,3603
|
|
20240313,091000,49534457,905,906,906,905,2
|
|
20240313,090900,49532646,906,905,906,903,9192
|
|
20240313,090800,41214209,904,909,909,904,15248
|
|
20240313,090700,27410903,909,910,910,909,1018
|
|
20240313,090600,26485539,910,907,910,906,16084
|
|
20240313,090500,11856221,906,906,906,906,1
|
|
20240313,090400,11855315,905,907,908,905,5065
|
|
20240313,090300,7269996,907,905,907,905,1510
|
|
20240313,090200,5903426,904,903,908,903,18
|
|
20240313,090100,5887151,910,905,910,905,604
|
|
20240313,090000,5339308,905,903,905,903,5904
|