597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185400,658202628,898,898,898,898,22395
|
|
20240314,185300,658202628,898,898,898,898,0
|
|
20240314,185200,658202628,898,898,898,898,0
|
|
20240314,185100,658202628,898,898,898,898,0
|
|
20240314,185000,658202628,898,898,898,898,0
|
|
20240314,184900,658202628,898,898,898,898,0
|
|
20240314,184800,658202628,898,898,898,898,0
|
|
20240314,184700,658202628,898,898,898,898,0
|
|
20240314,184600,658202628,898,898,898,898,0
|
|
20240314,184500,658202628,898,898,898,898,0
|
|
20240314,184400,658202628,898,898,898,898,0
|
|
20240314,184300,658202628,898,898,898,898,0
|
|
20240314,184200,658202628,898,898,898,898,0
|
|
20240314,184100,658202628,898,898,898,898,0
|
|
20240314,184000,658202628,898,898,898,898,0
|
|
20240314,183900,658202628,898,898,898,898,0
|
|
20240314,183800,658202628,898,898,898,898,0
|
|
20240314,183700,658202628,898,898,898,898,0
|
|
20240314,183600,658202628,898,898,898,898,0
|
|
20240314,183500,658202628,898,898,898,898,0
|
|
20240314,183400,658202628,898,898,898,898,0
|
|
20240314,183300,658202628,898,898,898,898,0
|
|
20240314,183200,658202628,898,898,898,898,0
|
|
20240314,183100,658202628,898,898,898,898,0
|
|
20240314,183000,658202628,898,898,898,898,0
|
|
20240314,182900,658202628,898,898,898,898,0
|
|
20240314,182800,658202628,898,898,898,898,0
|
|
20240314,182700,658202628,898,898,898,898,0
|
|
20240314,182600,658202628,898,898,898,898,0
|
|
20240314,182500,658202628,898,898,898,898,0
|
|
20240314,182400,658202628,898,898,898,898,22395
|
|
20240314,182300,658202628,898,898,898,898,0
|
|
20240314,182200,658202628,898,898,898,898,0
|
|
20240314,182100,658202628,898,898,898,898,0
|
|
20240314,182000,658202628,898,898,898,898,0
|
|
20240314,181900,658202628,898,898,898,898,0
|
|
20240314,181800,658202628,898,898,898,898,0
|
|
20240314,181700,658202628,898,898,898,898,0
|
|
20240314,181600,658202628,898,898,898,898,0
|
|
20240314,181500,658202628,898,898,898,898,0
|
|
20240314,181400,658202628,898,898,898,898,0
|
|
20240314,181300,658202628,898,898,898,898,0
|
|
20240314,181200,658202628,898,898,898,898,0
|
|
20240314,181100,658202628,898,898,898,898,0
|
|
20240314,181000,658202628,898,898,898,898,0
|
|
20240314,180900,658202628,898,898,898,898,0
|
|
20240314,180800,658202628,898,898,898,898,0
|
|
20240314,180700,658202628,898,898,898,898,0
|
|
20240314,180600,658202628,898,898,898,898,0
|
|
20240314,180500,658202628,898,898,898,898,0
|
|
20240314,180400,658202628,898,898,898,898,0
|
|
20240314,180300,658202628,898,898,898,898,0
|
|
20240314,180200,658202628,898,898,898,898,0
|
|
20240314,180100,658202628,898,898,898,898,0
|
|
20240314,180000,658202628,898,898,898,898,0
|
|
20240314,175900,658202628,898,898,898,898,0
|
|
20240314,175800,658202628,898,898,898,898,0
|
|
20240314,175700,658202628,898,898,898,898,0
|
|
20240314,175600,658202628,898,898,898,898,0
|
|
20240314,175500,658202628,898,898,898,898,0
|
|
20240314,175400,658202628,898,898,898,898,22395
|
|
20240314,175300,658202628,898,898,898,898,0
|
|
20240314,175200,658202628,898,898,898,898,0
|
|
20240314,175100,658202628,898,898,898,898,0
|
|
20240314,175000,658202628,898,898,898,898,0
|
|
20240314,174900,658202628,898,898,898,898,0
|
|
20240314,174800,658202628,898,898,898,898,0
|
|
20240314,174700,658202628,898,898,898,898,0
|
|
20240314,174600,658202628,898,898,898,898,0
|
|
20240314,174500,658202628,898,898,898,898,0
|
|
20240314,174400,658202628,898,898,898,898,0
|
|
20240314,174300,658202628,898,898,898,898,0
|
|
20240314,174200,658202628,898,898,898,898,0
|
|
20240314,174100,658202628,898,898,898,898,0
|
|
20240314,174000,658202628,898,898,898,898,0
|
|
20240314,173900,658202628,898,898,898,898,0
|
|
20240314,173800,658202628,898,898,898,898,0
|
|
20240314,173700,658202628,898,898,898,898,0
|
|
20240314,173600,658202628,898,898,898,898,0
|
|
20240314,173500,658202628,898,898,898,898,0
|
|
20240314,173400,658202628,898,898,898,898,0
|
|
20240314,173300,658202628,898,898,898,898,0
|
|
20240314,173200,658202628,898,898,898,898,0
|
|
20240314,173100,658202628,898,898,898,898,0
|
|
20240314,173000,658202628,898,898,898,898,0
|
|
20240314,172900,658202628,898,898,898,898,0
|
|
20240314,172800,658202628,898,898,898,898,0
|
|
20240314,172700,658202628,898,898,898,898,0
|
|
20240314,172600,658202628,898,898,898,898,0
|
|
20240314,172500,658202628,898,898,898,898,0
|
|
20240314,172400,658202628,898,898,898,898,22395
|
|
20240314,172300,658202628,898,898,898,898,0
|
|
20240314,172200,658202628,898,898,898,898,0
|
|
20240314,172100,658202628,898,898,898,898,0
|
|
20240314,172000,658202628,898,898,898,898,0
|
|
20240314,171900,658202628,898,898,898,898,0
|
|
20240314,171800,658202628,898,898,898,898,0
|
|
20240314,171700,658202628,898,898,898,898,0
|
|
20240314,171600,658202628,898,898,898,898,0
|
|
20240314,171500,658202628,898,898,898,898,0
|
|
20240314,171400,658202628,898,898,898,898,0
|
|
20240314,171300,658202628,898,898,898,898,0
|
|
20240314,171200,658202628,898,898,898,898,0
|
|
20240314,171100,658202628,898,898,898,898,0
|
|
20240314,171000,658202628,898,898,898,898,0
|
|
20240314,170900,658202628,898,898,898,898,0
|
|
20240314,170800,658202628,898,898,898,898,0
|
|
20240314,170700,658202628,898,898,898,898,0
|
|
20240314,170600,658202628,898,898,898,898,0
|
|
20240314,170500,658202628,898,898,898,898,0
|
|
20240314,170400,658202628,898,898,898,898,0
|
|
20240314,170300,658202628,898,898,898,898,0
|
|
20240314,170200,658202628,898,898,898,898,0
|
|
20240314,170100,658202628,898,898,898,898,0
|
|
20240314,170000,658202628,898,898,898,898,0
|
|
20240314,165900,658202628,898,898,898,898,0
|
|
20240314,165800,658202628,898,898,898,898,0
|
|
20240314,165700,658202628,898,898,898,898,0
|
|
20240314,165600,658202628,898,898,898,898,0
|
|
20240314,165500,658202628,898,898,898,898,0
|
|
20240314,165400,658202628,898,898,898,898,22395
|
|
20240314,165300,658202628,898,898,898,898,0
|
|
20240314,165200,658202628,898,898,898,898,0
|
|
20240314,165100,658202628,898,898,898,898,0
|
|
20240314,165000,658202628,898,898,898,898,0
|
|
20240314,164900,658202628,898,898,898,898,0
|
|
20240314,164800,658202628,898,898,898,898,0
|
|
20240314,164700,658202628,898,898,898,898,0
|
|
20240314,164600,658202628,898,898,898,898,0
|
|
20240314,164500,658202628,898,898,898,898,0
|
|
20240314,164400,658202628,898,898,898,898,0
|
|
20240314,164300,658202628,898,898,898,898,0
|
|
20240314,164200,658202628,898,898,898,898,0
|
|
20240314,164100,658202628,898,898,898,898,0
|
|
20240314,164000,658202628,898,898,898,898,0
|
|
20240314,163900,658202628,898,898,898,898,0
|
|
20240314,163800,658202628,898,898,898,898,0
|
|
20240314,163700,658202628,898,898,898,898,0
|
|
20240314,163600,658202628,898,898,898,898,0
|
|
20240314,163500,658202628,898,898,898,898,0
|
|
20240314,163400,658202628,898,898,898,898,0
|
|
20240314,163300,658202628,898,898,898,898,0
|
|
20240314,163200,658202628,898,898,898,898,0
|
|
20240314,163100,658202628,898,898,898,898,0
|
|
20240314,163000,658202628,898,898,898,898,0
|
|
20240314,162900,658202628,898,898,898,898,0
|
|
20240314,162800,658202628,898,898,898,898,0
|
|
20240314,162700,658202628,898,898,898,898,0
|
|
20240314,162600,658202628,898,898,898,898,0
|
|
20240314,162500,658202628,898,898,898,898,0
|
|
20240314,162400,658202628,898,898,898,898,22395
|
|
20240314,162300,658202628,898,898,898,898,0
|
|
20240314,162200,658202628,898,898,898,898,0
|
|
20240314,162100,658202628,898,898,898,898,0
|
|
20240314,162000,658202628,898,898,898,898,0
|
|
20240314,161900,658202628,898,898,898,898,0
|
|
20240314,161800,658202628,898,898,898,898,0
|
|
20240314,161700,658202628,898,898,898,898,0
|
|
20240314,161600,658202628,898,898,898,898,0
|
|
20240314,161500,658202628,898,898,898,898,0
|
|
20240314,161400,658202628,898,898,898,898,0
|
|
20240314,161300,658202628,898,898,898,898,0
|
|
20240314,161200,658202628,898,898,898,898,0
|
|
20240314,161100,658202628,898,898,898,898,0
|
|
20240314,161000,658202628,898,898,898,898,0
|
|
20240314,160900,658202628,898,898,898,898,0
|
|
20240314,160800,658202628,898,898,898,898,0
|
|
20240314,160700,658202628,898,898,898,898,0
|
|
20240314,160600,658202628,898,898,898,898,0
|
|
20240314,160500,658202628,898,898,898,898,0
|
|
20240314,160400,658202628,898,898,898,898,0
|
|
20240314,160300,658202628,898,898,898,898,0
|
|
20240314,160200,658202628,898,898,898,898,0
|
|
20240314,160100,658202628,898,898,898,898,0
|
|
20240314,160000,658202628,898,898,898,898,0
|
|
20240314,155900,658202628,898,898,898,898,0
|
|
20240314,155800,658202628,898,898,898,898,0
|
|
20240314,155700,658202628,898,898,898,898,0
|
|
20240314,155600,658202628,898,898,898,898,0
|
|
20240314,155500,658202628,898,898,898,898,0
|
|
20240314,155400,658202628,898,898,898,898,22395
|
|
20240314,155300,658202628,898,898,898,898,0
|
|
20240314,155200,658202628,898,898,898,898,0
|
|
20240314,155100,658202628,898,898,898,898,0
|
|
20240314,155000,658202628,898,898,898,898,0
|
|
20240314,154900,658202628,898,898,898,898,0
|
|
20240314,154800,658202628,898,898,898,898,0
|
|
20240314,154700,658202628,898,898,898,898,0
|
|
20240314,154600,658202628,898,898,898,898,0
|
|
20240314,154500,658202628,898,898,898,898,0
|
|
20240314,154400,658202628,898,898,898,898,0
|
|
20240314,154300,658202628,898,898,898,898,0
|
|
20240314,154200,658202628,898,898,898,898,0
|
|
20240314,154100,658202628,898,898,898,898,0
|
|
20240314,154000,658202628,898,898,898,898,0
|
|
20240314,153900,658202628,898,898,898,898,0
|
|
20240314,153800,658202628,898,898,898,898,0
|
|
20240314,153700,658202628,898,898,898,898,0
|
|
20240314,153600,658202628,898,898,898,898,0
|
|
20240314,153500,658202628,898,898,898,898,0
|
|
20240314,153400,658202628,898,898,898,898,0
|
|
20240314,153300,658202628,898,898,898,898,0
|
|
20240314,153200,658202628,898,898,898,898,0
|
|
20240314,153100,658202628,898,898,898,898,0
|
|
20240314,153000,658202628,898,898,898,898,22395
|
|
20240314,152900,638091918,899,899,899,899,0
|
|
20240314,152800,638091918,899,899,899,899,0
|
|
20240314,152700,638091918,899,899,899,899,0
|
|
20240314,152600,638091918,899,899,899,899,0
|
|
20240314,152500,638091918,899,899,899,899,0
|
|
20240314,152400,638091918,899,899,899,899,0
|
|
20240314,152300,638091918,899,899,899,899,0
|
|
20240314,152200,638091918,899,899,899,899,0
|
|
20240314,152100,638091918,899,899,899,899,0
|
|
20240314,152000,638091918,899,899,899,899,0
|
|
20240314,151900,638091918,899,899,903,899,10863
|
|
20240314,151800,628325826,903,901,903,899,23358
|
|
20240314,151700,607302032,901,901,901,900,298
|
|
20240314,151600,607033679,901,901,901,901,5
|
|
20240314,151500,607029174,900,900,900,900,90
|
|
20240314,151400,606948174,901,901,901,900,6097
|
|
20240314,151300,601458277,901,901,901,901,915
|
|
20240314,151200,600633862,901,900,901,900,1021
|
|
20240314,151100,599713957,900,900,900,900,1000
|
|
20240314,151000,598813957,901,903,903,901,2982
|
|
20240314,150900,596127156,903,903,903,903,35
|
|
20240314,150800,596095551,903,903,903,901,405
|
|
20240314,150700,595730540,901,901,901,901,571
|
|
20240314,150600,595216069,903,903,903,903,116
|
|
20240314,150500,595111321,901,901,901,901,0
|
|
20240314,150400,595111321,901,903,903,901,340
|
|
20240314,150300,594804331,903,903,903,903,1544
|
|
20240314,150200,593410099,903,903,903,903,421
|
|
20240314,150100,593029936,903,901,903,901,5
|
|
20240314,150000,593025423,901,901,901,901,744
|
|
20240314,145900,592355079,901,901,901,901,367
|
|
20240314,145800,592024412,901,900,901,900,5414
|
|
20240314,145700,587151770,901,901,901,901,628
|
|
20240314,145600,586585942,903,903,903,903,2
|
|
20240314,145500,586584136,901,901,901,901,2000
|
|
20240314,145400,584782136,901,901,901,901,427
|
|
20240314,145300,584397409,902,903,903,902,175
|
|
20240314,145200,584239457,903,904,904,903,269
|
|
20240314,145100,583996440,904,904,904,904,22
|
|
20240314,145000,583976552,904,904,904,904,0
|
|
20240314,144900,583976552,904,904,904,904,0
|
|
20240314,144800,583976552,904,904,904,904,1405
|
|
20240314,144700,582706432,904,904,904,904,7
|
|
20240314,144600,582700104,904,904,904,904,0
|
|
20240314,144500,582700104,904,904,904,904,55
|
|
20240314,144400,582650384,904,904,904,904,1686
|
|
20240314,144300,581126240,904,904,904,904,1000
|
|
20240314,144200,580222240,904,904,904,903,16215
|
|
20240314,144100,565563882,904,904,904,904,401
|
|
20240314,144000,565201378,904,903,904,903,1651
|
|
20240314,143900,563710386,903,904,904,903,48
|
|
20240314,143800,563667030,904,904,904,904,3
|
|
20240314,143700,563664318,901,902,902,901,3641
|
|
20240314,143600,560381757,902,903,903,902,3049
|
|
20240314,143500,557630477,903,903,903,903,0
|
|
20240314,143400,557630477,903,903,903,903,0
|
|
20240314,143300,557630477,903,903,903,903,119
|
|
20240314,143200,557523020,903,903,903,903,0
|
|
20240314,143100,557523020,903,904,904,903,8
|
|
20240314,143000,557515789,904,904,904,904,100
|
|
20240314,142900,557425389,904,904,904,904,3
|
|
20240314,142800,557422677,904,903,905,903,2352
|
|
20240314,142700,555296818,903,902,903,902,2527
|
|
20240314,142600,553014949,903,901,903,901,9287
|
|
20240314,142500,544638039,902,901,902,901,366
|
|
20240314,142400,544308270,901,901,901,901,5222
|
|
20240314,142300,539603248,901,901,901,901,100
|
|
20240314,142200,539513148,901,901,901,901,6
|
|
20240314,142100,539507742,901,901,901,901,15
|
|
20240314,142000,539494227,900,900,900,900,105
|
|
20240314,141900,539399727,901,901,901,901,1000
|
|
20240314,141800,538498727,900,900,900,899,910
|
|
20240314,141700,537679898,900,900,900,900,3
|
|
20240314,141600,537677198,900,900,900,900,200
|
|
20240314,141500,537497198,900,900,900,900,2
|
|
20240314,141400,537495398,900,900,900,900,1
|
|
20240314,141300,537494498,900,900,900,900,0
|
|
20240314,141200,537494498,900,900,900,900,102
|
|
20240314,141100,537402698,899,899,899,899,0
|
|
20240314,141000,537402698,899,899,899,899,0
|
|
20240314,140900,537402698,899,899,899,899,20842
|
|
20240314,140800,518665740,900,900,900,900,201
|
|
20240314,140700,518484840,900,900,900,900,1
|
|
20240314,140600,518483940,900,900,900,900,2
|
|
20240314,140500,518482140,900,899,900,899,7
|
|
20240314,140400,518475846,899,900,900,899,1002
|
|
20240314,140300,517575046,900,900,900,899,17
|
|
20240314,140200,517559756,900,900,900,900,1030
|
|
20240314,140100,516632756,899,899,899,899,0
|
|
20240314,140000,516632756,899,899,899,899,591
|
|
20240314,135900,516101447,899,899,899,899,17419
|
|
20240314,135800,500441766,898,898,898,898,30
|
|
20240314,135700,500414826,898,899,899,898,355
|
|
20240314,135600,500095684,898,898,898,898,7490
|
|
20240314,135500,493369664,898,898,898,898,585
|
|
20240314,135400,492844334,898,898,898,898,2
|
|
20240314,135300,492842538,897,897,897,897,0
|
|
20240314,135200,492842538,897,897,897,897,1948
|
|
20240314,135100,491095182,897,897,897,897,42
|
|
20240314,135000,491057508,897,897,897,897,190
|
|
20240314,134900,490887078,898,898,898,898,103
|
|
20240314,134800,490794584,898,898,898,896,9294
|
|
20240314,134700,482454322,898,898,898,898,4
|
|
20240314,134600,482450730,896,897,897,896,1006
|
|
20240314,134500,481549349,896,898,898,896,1600
|
|
20240314,134400,480114743,897,897,897,897,1200
|
|
20240314,134300,479038343,897,898,898,897,9419
|
|
20240314,134200,470580142,899,898,899,898,218
|
|
20240314,134100,470384374,898,899,899,898,121
|
|
20240314,134000,470275695,899,899,899,899,0
|
|
20240314,133900,470275695,899,899,899,899,0
|
|
20240314,133800,470275695,899,899,899,899,218
|
|
20240314,133700,470079713,899,899,899,898,1773
|
|
20240314,133600,468486288,898,898,898,898,10
|
|
20240314,133500,468477308,898,898,898,898,2128
|
|
20240314,133400,466566364,899,899,899,899,4
|
|
20240314,133300,466562768,899,899,899,899,971
|
|
20240314,133200,465689839,899,899,899,899,131
|
|
20240314,133100,465572070,899,899,899,899,1000
|
|
20240314,133000,464673070,899,898,899,898,239
|
|
20240314,132900,464458429,898,899,899,898,42
|
|
20240314,132800,464420691,899,899,899,899,203
|
|
20240314,132700,464238194,898,898,898,898,0
|
|
20240314,132600,464238194,898,898,898,898,125
|
|
20240314,132500,464125944,898,898,898,898,1067
|
|
20240314,132400,463167778,898,898,898,898,32
|
|
20240314,132300,463139042,898,899,899,898,101
|
|
20240314,132200,463048244,899,899,899,899,33
|
|
20240314,132100,463018577,898,898,898,898,0
|
|
20240314,132000,463018577,898,898,898,898,0
|
|
20240314,131900,463018577,898,898,898,898,0
|
|
20240314,131800,463018577,898,898,898,898,0
|
|
20240314,131700,463018577,898,898,898,898,610
|
|
20240314,131600,462470797,898,898,898,898,381
|
|
20240314,131500,462128659,898,898,898,898,0
|
|
20240314,131400,462128659,898,898,898,898,0
|
|
20240314,131300,462128659,898,898,899,898,998
|
|
20240314,131200,461232344,898,898,898,898,214
|
|
20240314,131100,461040172,898,898,898,898,1098
|
|
20240314,131000,460054168,898,898,898,897,739
|
|
20240314,130900,459391246,898,898,898,898,500
|
|
20240314,130800,458942246,898,898,898,898,51
|
|
20240314,130700,458896448,898,898,898,898,4483
|
|
20240314,130600,454870714,898,898,898,897,2147
|
|
20240314,130500,452942727,898,898,898,897,1107
|
|
20240314,130400,451948741,898,898,898,898,6
|
|
20240314,130300,451943353,898,898,898,898,1
|
|
20240314,130200,451942455,896,896,896,896,1000
|
|
20240314,130100,451046455,896,897,897,896,5162
|
|
20240314,130000,446416201,897,897,897,897,50
|
|
20240314,125900,446371351,897,897,897,897,2069
|
|
20240314,125800,444515458,897,897,897,897,3572
|
|
20240314,125700,441311374,897,896,897,896,3137
|
|
20240314,125600,438498485,896,897,897,896,2
|
|
20240314,125500,438496692,897,897,897,897,759
|
|
20240314,125400,437815869,897,897,898,897,2086
|
|
20240314,125300,435944726,898,898,898,898,2
|
|
20240314,125200,435942930,897,897,897,897,200
|
|
20240314,125100,435763530,897,897,897,897,0
|
|
20240314,125000,435763530,897,898,898,897,1083
|
|
20240314,124900,434791323,898,898,898,898,0
|
|
20240314,124800,434791323,898,898,898,898,780
|
|
20240314,124700,434090883,898,899,899,898,5
|
|
20240314,124600,434086389,899,899,899,899,355
|
|
20240314,124500,433767244,899,898,899,898,705
|
|
20240314,124400,433133949,897,897,897,897,358
|
|
20240314,124300,432812823,898,898,898,898,1716
|
|
20240314,124200,431271855,898,897,898,897,3088
|
|
20240314,124100,428498891,898,898,898,898,64
|
|
20240314,124000,428441419,898,898,898,898,72
|
|
20240314,123900,428376763,898,898,898,897,31
|
|
20240314,123800,428348946,897,898,898,897,51
|
|
20240314,123700,428303149,898,896,898,896,262
|
|
20240314,123600,428068373,898,896,898,896,105
|
|
20240314,123500,427974283,898,898,898,898,312
|
|
20240314,123400,427694107,898,898,898,898,15
|
|
20240314,123300,427680637,896,897,897,896,1550
|
|
20240314,123200,426290751,897,897,897,897,2191
|
|
20240314,123100,424325424,898,895,898,895,372
|
|
20240314,123000,423992433,896,896,898,896,6233
|
|
20240314,122900,418407567,897,897,897,897,61
|
|
20240314,122800,418352850,896,899,899,896,4255
|
|
20240314,122700,414537413,899,899,899,899,1466
|
|
20240314,122600,413219479,899,897,899,897,28
|
|
20240314,122500,413194349,900,900,900,900,4
|
|
20240314,122400,413190749,898,899,900,898,2502
|
|
20240314,122300,410941950,899,896,899,896,334
|
|
20240314,122200,410642664,896,896,896,896,2520
|
|
20240314,122100,408384744,896,898,898,896,1100
|
|
20240314,122000,407397144,898,896,898,896,7
|
|
20240314,121900,407390864,896,896,896,896,683
|
|
20240314,121800,406778896,896,898,898,896,3211
|
|
20240314,121700,403900818,897,897,897,896,347
|
|
20240314,121600,403589609,899,899,899,899,150
|
|
20240314,121500,403454759,899,899,899,898,7
|
|
20240314,121400,403448467,899,899,899,899,357
|
|
20240314,121300,403127524,899,898,899,898,270
|
|
20240314,121200,402885005,898,897,898,897,58
|
|
20240314,121100,402832922,896,896,896,896,0
|
|
20240314,121000,402832922,896,897,897,896,9005
|
|
20240314,120900,394762934,898,898,898,897,1478
|
|
20240314,120800,393435691,897,897,898,896,1568
|
|
20240314,120700,392029203,897,897,897,897,500
|
|
20240314,120600,391580703,896,898,898,896,33
|
|
20240314,120500,391551121,898,898,898,898,0
|
|
20240314,120400,391551121,898,898,898,898,14
|
|
20240314,120300,391538549,896,898,898,896,4734
|
|
20240314,120200,387296685,898,897,898,896,24731
|
|
20240314,120100,365124782,898,898,898,897,2134
|
|
20240314,120000,363210450,898,898,898,898,0
|
|
20240314,115900,363210450,898,898,898,898,304
|
|
20240314,115800,362937458,897,898,898,897,6113
|
|
20240314,115700,357454060,898,899,899,898,177
|
|
20240314,115600,357295100,899,899,899,897,3941
|
|
20240314,115500,353756973,898,898,898,897,6104
|
|
20240314,115400,348281339,898,897,899,897,339
|
|
20240314,115300,347976871,899,898,899,898,3098
|
|
20240314,115200,345194756,899,899,899,899,0
|
|
20240314,115100,345194756,899,899,899,899,17
|
|
20240314,115000,345179473,899,899,899,899,54
|
|
20240314,114900,345130927,899,899,899,899,213
|
|
20240314,114800,344939440,899,898,899,898,563
|
|
20240314,114700,344433865,898,898,899,898,2013
|
|
20240314,114600,342626189,897,898,899,897,18177
|
|
20240314,114500,326302746,899,899,899,899,38
|
|
20240314,114400,326268584,900,899,900,899,36
|
|
20240314,114300,326236217,899,899,899,898,601
|
|
20240314,114200,325695919,899,899,899,899,500
|
|
20240314,114100,325246419,899,899,899,899,10
|
|
20240314,114000,325237429,899,899,899,899,382
|
|
20240314,113900,324894011,899,900,900,899,2090
|
|
20240314,113800,323015099,900,899,900,899,154
|
|
20240314,113700,322876649,900,900,900,900,16
|
|
20240314,113600,322862249,900,900,900,900,3001
|
|
20240314,113500,320161349,900,900,900,900,1
|
|
20240314,113400,320160449,900,900,900,900,60
|
|
20240314,113300,320106449,900,900,900,900,552
|
|
20240314,113200,319609649,900,899,900,899,645
|
|
20240314,113100,319029789,899,899,899,899,3310
|
|
20240314,113000,316054099,901,898,901,898,205
|
|
20240314,112900,315869994,900,900,900,900,156
|
|
20240314,112800,315729594,900,900,900,900,500
|
|
20240314,112700,315279594,899,899,899,898,814
|
|
20240314,112600,314548585,899,899,899,898,1258
|
|
20240314,112500,313417706,899,901,901,899,520
|
|
20240314,112400,312949226,901,901,901,901,3
|
|
20240314,112300,312946523,901,899,901,899,2283
|
|
20240314,112200,310894066,901,902,902,900,510
|
|
20240314,112100,310434646,902,902,902,902,160
|
|
20240314,112000,310290326,899,899,899,899,92
|
|
20240314,111900,310207618,902,902,902,902,1960
|
|
20240314,111800,308439698,902,900,902,900,1301
|
|
20240314,111700,307267308,900,900,900,900,100
|
|
20240314,111600,307177308,900,900,900,900,0
|
|
20240314,111500,307177308,900,900,900,900,209
|
|
20240314,111400,306989208,900,900,900,900,163
|
|
20240314,111300,306842508,900,900,900,900,253
|
|
20240314,111200,306614808,900,900,900,900,3413
|
|
20240314,111100,303543108,900,900,900,900,279
|
|
20240314,111000,303292008,900,899,900,899,37
|
|
20240314,110900,303258735,899,899,899,899,170
|
|
20240314,110800,303105905,899,899,899,899,192
|
|
20240314,110700,302933297,899,899,899,899,30
|
|
20240314,110600,302906327,899,899,899,899,1939
|
|
20240314,110500,301163166,899,899,899,899,0
|
|
20240314,110400,301163166,899,899,899,899,1240
|
|
20240314,110300,300048406,899,899,899,899,211
|
|
20240314,110200,299858717,899,899,899,898,663
|
|
20240314,110100,299262685,899,899,899,899,53
|
|
20240314,110000,299215038,899,899,899,899,916
|
|
20240314,105900,298391554,899,899,899,898,282
|
|
20240314,105800,298138116,899,899,899,899,3742
|
|
20240314,105700,294774058,899,899,899,898,3485
|
|
20240314,105600,291641266,900,900,900,900,83
|
|
20240314,105500,291566566,900,900,900,900,2210
|
|
20240314,105400,289577566,899,899,899,899,47
|
|
20240314,105300,289535313,899,899,899,899,203
|
|
20240314,105200,289352816,899,899,899,899,250
|
|
20240314,105100,289128066,899,899,899,899,0
|
|
20240314,105000,289128066,899,899,899,899,699
|
|
20240314,104900,288499665,898,898,898,898,1000
|
|
20240314,104800,287601665,898,899,899,898,1797
|
|
20240314,104700,285987162,899,900,900,899,202
|
|
20240314,104600,285805562,898,898,898,898,3
|
|
20240314,104500,285802868,898,898,898,897,3984
|
|
20240314,104400,282225237,898,898,898,897,194
|
|
20240314,104300,282051136,898,900,900,898,7220
|
|
20240314,104200,275567376,900,900,900,900,500
|
|
20240314,104100,275117376,900,900,900,898,399
|
|
20240314,104000,274758876,900,900,900,900,541
|
|
20240314,103900,274271976,900,900,900,900,11
|
|
20240314,103800,274262076,900,900,900,900,5018
|
|
20240314,103700,269745876,900,899,900,898,1437
|
|
20240314,103600,268453646,899,899,899,898,519
|
|
20240314,103500,267987075,898,899,899,898,5143
|
|
20240314,103400,263365488,900,900,900,900,1561
|
|
20240314,103300,261960588,900,900,900,900,70
|
|
20240314,103200,261897588,900,900,900,900,279
|
|
20240314,103100,261646488,900,900,900,900,135
|
|
20240314,103000,261524988,900,902,902,900,11119
|
|
20240314,102900,251517866,902,902,902,902,6
|
|
20240314,102800,251512454,902,902,902,902,37
|
|
20240314,102700,251479080,902,902,902,902,0
|
|
20240314,102600,251479080,902,902,902,902,23
|
|
20240314,102500,251458334,901,900,901,898,46069
|
|
20240314,102400,210004128,901,901,903,900,5437
|
|
20240314,102300,205108077,901,903,903,901,2892
|
|
20240314,102200,202502177,903,903,903,903,0
|
|
20240314,102100,202502177,903,903,903,903,1
|
|
20240314,102000,202501274,901,903,903,901,451
|
|
20240314,101900,202094921,900,901,901,900,544
|
|
20240314,101800,201604798,903,901,903,901,7805
|
|
20240314,101700,194572483,901,902,902,901,10101
|
|
20240314,101600,185465382,901,903,903,901,1825
|
|
20240314,101500,183820212,903,903,903,903,1
|
|
20240314,101400,183819309,903,903,903,902,429
|
|
20240314,101300,183432334,903,903,903,903,100
|
|
20240314,101200,183342034,903,903,903,903,151
|
|
20240314,101100,183205681,903,903,903,903,4
|
|
20240314,101000,183202069,902,902,902,902,2005
|
|
20240314,100900,181393559,902,902,902,902,1003
|
|
20240314,100800,180488853,902,903,903,902,5110
|
|
20240314,100700,175879372,903,905,905,903,501
|
|
20240314,100600,175426862,904,905,905,904,250
|
|
20240314,100500,175200701,906,906,906,906,3
|
|
20240314,100400,175197983,906,906,906,906,5
|
|
20240314,100300,175193453,905,905,905,905,12302
|
|
20240314,100200,164060143,905,905,905,905,5027
|
|
20240314,100100,159510708,905,905,905,904,719
|
|
20240314,100000,158860090,904,904,904,904,3599
|
|
20240314,095900,155606594,904,904,904,903,860
|
|
20240314,095800,154829438,903,903,904,903,767
|
|
20240314,095700,154136836,903,903,903,903,260
|
|
20240314,095600,153902056,903,904,904,903,282
|
|
20240314,095500,153647409,904,903,904,903,58
|
|
20240314,095400,153594992,903,904,904,901,7
|
|
20240314,095300,153588672,900,904,904,900,3466
|
|
20240314,095200,150469252,900,903,903,900,5004
|
|
20240314,095100,145962161,902,902,902,902,994
|
|
20240314,095000,145065573,901,901,902,901,1305
|
|
20240314,094900,143889763,901,900,901,900,349
|
|
20240314,094800,143575552,901,901,901,901,893
|
|
20240314,094700,142770959,902,900,902,900,318
|
|
20240314,094600,142484223,902,902,902,902,1
|
|
20240314,094500,142483321,902,902,902,900,5350
|
|
20240314,094400,137668211,902,902,902,900,5507
|
|
20240314,094300,132711897,902,903,903,901,627
|
|
20240314,094200,132146963,903,904,904,902,234
|
|
20240314,094100,131935864,904,902,904,902,1254
|
|
20240314,094000,130804644,902,901,902,901,171
|
|
20240314,093900,130650553,901,902,902,900,8338
|
|
20240314,093800,123142308,901,904,904,901,13487
|
|
20240314,093700,110989287,904,903,904,903,217
|
|
20240314,093600,110793325,903,901,903,901,2985
|
|
20240314,093500,108098071,903,902,903,901,5941
|
|
20240314,093400,102741121,903,903,903,902,1439
|
|
20240314,093300,101443118,902,904,905,902,3814
|
|
20240314,093200,97996261,907,905,907,905,1561
|
|
20240314,093100,96583530,905,905,905,905,501
|
|
20240314,093000,96130125,904,905,905,904,2
|
|
20240314,092900,96128316,902,905,905,902,13
|
|
20240314,092800,96116587,904,904,904,904,2525
|
|
20240314,092700,93833987,902,902,902,901,801
|
|
20240314,092600,93111579,902,902,903,901,1032
|
|
20240314,092500,92181714,903,904,904,903,119
|
|
20240314,092400,92074143,904,904,904,904,21
|
|
20240314,092300,92055159,904,902,904,902,562
|
|
20240314,092200,91548190,904,905,905,901,2193
|
|
20240314,092100,89568238,904,905,905,904,235
|
|
20240314,092000,89355664,905,902,905,900,22547
|
|
20240314,091900,69045542,901,901,901,901,0
|
|
20240314,091800,69045542,901,901,903,901,272
|
|
20240314,091700,68800464,901,901,903,901,105
|
|
20240314,091600,68705855,901,905,905,901,6158
|
|
20240314,091500,63157437,905,905,905,905,4
|
|
20240314,091400,63153817,905,904,905,901,409
|
|
20240314,091300,62784352,904,901,905,901,4287
|
|
20240314,091200,58921568,901,902,902,901,11150
|
|
20240314,091100,48874128,902,904,904,902,1968
|
|
20240314,091000,47097656,904,904,904,903,1222
|
|
20240314,090900,45993091,902,904,905,902,3965
|
|
20240314,090800,42416629,902,904,904,902,3905
|
|
20240314,090700,38889510,904,904,904,904,72
|
|
20240314,090600,38824422,905,906,906,905,57
|
|
20240314,090500,38772836,906,906,907,901,16572
|
|
20240314,090400,23825610,910,910,910,910,17
|
|
20240314,090300,23810140,905,910,910,905,2154
|
|
20240314,090200,21860680,910,905,910,905,1482
|
|
20240314,090100,20517980,910,909,910,909,1906
|
|
20240314,090000,18783800,908,900,908,900,20361
|