607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190400,748849609,910,910,910,910,13922
|
|
20240313,190300,748849609,910,910,910,910,0
|
|
20240313,190200,748849609,910,910,910,910,0
|
|
20240313,190100,748849609,910,910,910,910,0
|
|
20240313,190000,748849609,910,910,910,910,0
|
|
20240313,185900,748849609,910,910,910,910,0
|
|
20240313,185800,748849609,910,910,910,910,0
|
|
20240313,185700,748849609,910,910,910,910,0
|
|
20240313,185600,748849609,910,910,910,910,0
|
|
20240313,185500,748849609,910,910,910,910,0
|
|
20240313,185400,748849609,910,910,910,910,0
|
|
20240313,185300,748849609,910,910,910,910,0
|
|
20240313,185200,748849609,910,910,910,910,0
|
|
20240313,185100,748849609,910,910,910,910,0
|
|
20240313,185000,748849609,910,910,910,910,0
|
|
20240313,184900,748849609,910,910,910,910,0
|
|
20240313,184800,748849609,910,910,910,910,0
|
|
20240313,184700,748849609,910,910,910,910,0
|
|
20240313,184600,748849609,910,910,910,910,0
|
|
20240313,184500,748849609,910,910,910,910,0
|
|
20240313,184400,748849609,910,910,910,910,0
|
|
20240313,184300,748849609,910,910,910,910,0
|
|
20240313,184200,748849609,910,910,910,910,0
|
|
20240313,184100,748849609,910,910,910,910,0
|
|
20240313,184000,748849609,910,910,910,910,0
|
|
20240313,183900,748849609,910,910,910,910,0
|
|
20240313,183800,748849609,910,910,910,910,0
|
|
20240313,183700,748849609,910,910,910,910,0
|
|
20240313,183600,748849609,910,910,910,910,0
|
|
20240313,183500,748849609,910,910,910,910,0
|
|
20240313,183400,748849609,910,910,910,910,13922
|
|
20240313,183300,748849609,910,910,910,910,0
|
|
20240313,183200,748849609,910,910,910,910,0
|
|
20240313,183100,748849609,910,910,910,910,0
|
|
20240313,183000,748849609,910,910,910,910,0
|
|
20240313,182900,748849609,910,910,910,910,0
|
|
20240313,182800,748849609,910,910,910,910,0
|
|
20240313,182700,748849609,910,910,910,910,0
|
|
20240313,182600,748849609,910,910,910,910,0
|
|
20240313,182500,748849609,910,910,910,910,0
|
|
20240313,182400,748849609,910,910,910,910,0
|
|
20240313,182300,748849609,910,910,910,910,0
|
|
20240313,182200,748849609,910,910,910,910,0
|
|
20240313,182100,748849609,910,910,910,910,0
|
|
20240313,182000,748849609,910,910,910,910,0
|
|
20240313,181900,748849609,910,910,910,910,0
|
|
20240313,181800,748849609,910,910,910,910,0
|
|
20240313,181700,748849609,910,910,910,910,0
|
|
20240313,181600,748849609,910,910,910,910,0
|
|
20240313,181500,748849609,910,910,910,910,0
|
|
20240313,181400,748849609,910,910,910,910,0
|
|
20240313,181300,748849609,910,910,910,910,0
|
|
20240313,181200,748849609,910,910,910,910,0
|
|
20240313,181100,748849609,910,910,910,910,0
|
|
20240313,181000,748849609,910,910,910,910,0
|
|
20240313,180900,748849609,910,910,910,910,0
|
|
20240313,180800,748849609,910,910,910,910,0
|
|
20240313,180700,748849609,910,910,910,910,0
|
|
20240313,180600,748849609,910,910,910,910,0
|
|
20240313,180500,748849609,910,910,910,910,0
|
|
20240313,180400,748849609,910,910,910,910,13922
|
|
20240313,180300,748849609,910,910,910,910,0
|
|
20240313,180200,748849609,910,910,910,910,0
|
|
20240313,180100,748849609,910,910,910,910,0
|
|
20240313,180000,748849609,910,910,910,910,0
|
|
20240313,175900,748849609,910,910,910,910,0
|
|
20240313,175800,748849609,910,910,910,910,0
|
|
20240313,175700,748849609,910,910,910,910,0
|
|
20240313,175600,748849609,910,910,910,910,0
|
|
20240313,175500,748849609,910,910,910,910,0
|
|
20240313,175400,748849609,910,910,910,910,0
|
|
20240313,175300,748849609,910,910,910,910,0
|
|
20240313,175200,748849609,910,910,910,910,0
|
|
20240313,175100,748849609,910,910,910,910,0
|
|
20240313,175000,748849609,910,910,910,910,0
|
|
20240313,174900,748849609,910,910,910,910,0
|
|
20240313,174800,748849609,910,910,910,910,0
|
|
20240313,174700,748849609,910,910,910,910,0
|
|
20240313,174600,748849609,910,910,910,910,0
|
|
20240313,174500,748849609,910,910,910,910,0
|
|
20240313,174400,748849609,910,910,910,910,0
|
|
20240313,174300,748849609,910,910,910,910,0
|
|
20240313,174200,748849609,910,910,910,910,0
|
|
20240313,174100,748849609,910,910,910,910,0
|
|
20240313,174000,748849609,910,910,910,910,0
|
|
20240313,173900,748849609,910,910,910,910,0
|
|
20240313,173800,748849609,910,910,910,910,0
|
|
20240313,173700,748849609,910,910,910,910,0
|
|
20240313,173600,748849609,910,910,910,910,0
|
|
20240313,173500,748849609,910,910,910,910,0
|
|
20240313,173400,748849609,910,910,910,910,13922
|
|
20240313,173300,748849609,910,910,910,910,0
|
|
20240313,173200,748849609,910,910,910,910,0
|
|
20240313,173100,748849609,910,910,910,910,0
|
|
20240313,173000,748849609,910,910,910,910,0
|
|
20240313,172900,748849609,910,910,910,910,0
|
|
20240313,172800,748849609,910,910,910,910,0
|
|
20240313,172700,748849609,910,910,910,910,0
|
|
20240313,172600,748849609,910,910,910,910,0
|
|
20240313,172500,748849609,910,910,910,910,0
|
|
20240313,172400,748849609,910,910,910,910,0
|
|
20240313,172300,748849609,910,910,910,910,0
|
|
20240313,172200,748849609,910,910,910,910,0
|
|
20240313,172100,748849609,910,910,910,910,0
|
|
20240313,172000,748849609,910,910,910,910,0
|
|
20240313,171900,748849609,910,910,910,910,0
|
|
20240313,171800,748849609,910,910,910,910,0
|
|
20240313,171700,748849609,910,910,910,910,0
|
|
20240313,171600,748849609,910,910,910,910,0
|
|
20240313,171500,748849609,910,910,910,910,0
|
|
20240313,171400,748849609,910,910,910,910,0
|
|
20240313,171300,748849609,910,910,910,910,0
|
|
20240313,171200,748849609,910,910,910,910,0
|
|
20240313,171100,748849609,910,910,910,910,0
|
|
20240313,171000,748849609,910,910,910,910,0
|
|
20240313,170900,748849609,910,910,910,910,0
|
|
20240313,170800,748849609,910,910,910,910,0
|
|
20240313,170700,748849609,910,910,910,910,0
|
|
20240313,170600,748849609,910,910,910,910,0
|
|
20240313,170500,748849609,910,910,910,910,0
|
|
20240313,170400,748849609,910,910,910,910,13922
|
|
20240313,170300,748849609,910,910,910,910,0
|
|
20240313,170200,748849609,910,910,910,910,0
|
|
20240313,170100,748849609,910,910,910,910,0
|
|
20240313,170000,748849609,910,910,910,910,0
|
|
20240313,165900,748849609,910,910,910,910,0
|
|
20240313,165800,748849609,910,910,910,910,0
|
|
20240313,165700,748849609,910,910,910,910,0
|
|
20240313,165600,748849609,910,910,910,910,0
|
|
20240313,165500,748849609,910,910,910,910,0
|
|
20240313,165400,748849609,910,910,910,910,0
|
|
20240313,165300,748849609,910,910,910,910,0
|
|
20240313,165200,748849609,910,910,910,910,0
|
|
20240313,165100,748849609,910,910,910,910,0
|
|
20240313,165000,748849609,910,910,910,910,0
|
|
20240313,164900,748849609,910,910,910,910,0
|
|
20240313,164800,748849609,910,910,910,910,0
|
|
20240313,164700,748849609,910,910,910,910,0
|
|
20240313,164600,748849609,910,910,910,910,0
|
|
20240313,164500,748849609,910,910,910,910,0
|
|
20240313,164400,748849609,910,910,910,910,0
|
|
20240313,164300,748849609,910,910,910,910,0
|
|
20240313,164200,748849609,910,910,910,910,0
|
|
20240313,164100,748849609,910,910,910,910,0
|
|
20240313,164000,748849609,910,910,910,910,0
|
|
20240313,163900,748849609,910,910,910,910,0
|
|
20240313,163800,748849609,910,910,910,910,0
|
|
20240313,163700,748849609,910,910,910,910,0
|
|
20240313,163600,748849609,910,910,910,910,0
|
|
20240313,163500,748849609,910,910,910,910,0
|
|
20240313,163400,748849609,910,910,910,910,13922
|
|
20240313,163300,748849609,910,910,910,910,0
|
|
20240313,163200,748849609,910,910,910,910,0
|
|
20240313,163100,748849609,910,910,910,910,0
|
|
20240313,163000,748849609,910,910,910,910,0
|
|
20240313,162900,748849609,910,910,910,910,0
|
|
20240313,162800,748849609,910,910,910,910,0
|
|
20240313,162700,748849609,910,910,910,910,0
|
|
20240313,162600,748849609,910,910,910,910,0
|
|
20240313,162500,748849609,910,910,910,910,0
|
|
20240313,162400,748849609,910,910,910,910,0
|
|
20240313,162300,748849609,910,910,910,910,0
|
|
20240313,162200,748849609,910,910,910,910,0
|
|
20240313,162100,748849609,910,910,910,910,0
|
|
20240313,162000,748849609,910,910,910,910,0
|
|
20240313,161900,748849609,910,910,910,910,0
|
|
20240313,161800,748849609,910,910,910,910,0
|
|
20240313,161700,748849609,910,910,910,910,0
|
|
20240313,161600,748849609,910,910,910,910,0
|
|
20240313,161500,748849609,910,910,910,910,0
|
|
20240313,161400,748849609,910,910,910,910,0
|
|
20240313,161300,748849609,910,910,910,910,0
|
|
20240313,161200,748849609,910,910,910,910,0
|
|
20240313,161100,748849609,910,910,910,910,0
|
|
20240313,161000,748849609,910,910,910,910,0
|
|
20240313,160900,748849609,910,910,910,910,0
|
|
20240313,160800,748849609,910,910,910,910,0
|
|
20240313,160700,748849609,910,910,910,910,0
|
|
20240313,160600,748849609,910,910,910,910,0
|
|
20240313,160500,748849609,910,910,910,910,0
|
|
20240313,160400,748849609,910,910,910,910,13922
|
|
20240313,160300,748849609,910,910,910,910,0
|
|
20240313,160200,748849609,910,910,910,910,0
|
|
20240313,160100,748849609,910,910,910,910,0
|
|
20240313,160000,748849609,910,910,910,910,0
|
|
20240313,155900,748849609,910,910,910,910,0
|
|
20240313,155800,748849609,910,910,910,910,0
|
|
20240313,155700,748849609,910,910,910,910,0
|
|
20240313,155600,748849609,910,910,910,910,0
|
|
20240313,155500,748849609,910,910,910,910,0
|
|
20240313,155400,748849609,910,910,910,910,0
|
|
20240313,155300,748849609,910,910,910,910,0
|
|
20240313,155200,748849609,910,910,910,910,0
|
|
20240313,155100,748849609,910,910,910,910,0
|
|
20240313,155000,748849609,910,910,910,910,0
|
|
20240313,154900,748849609,910,910,910,910,0
|
|
20240313,154800,748849609,910,910,910,910,0
|
|
20240313,154700,748849609,910,910,910,910,0
|
|
20240313,154600,748849609,910,910,910,910,0
|
|
20240313,154500,748849609,910,910,910,910,0
|
|
20240313,154400,748849609,910,910,910,910,0
|
|
20240313,154300,748849609,910,910,910,910,0
|
|
20240313,154200,748849609,910,910,910,910,0
|
|
20240313,154100,748849609,910,910,910,910,0
|
|
20240313,154000,748849609,910,910,910,910,0
|
|
20240313,153900,748849609,910,910,910,910,0
|
|
20240313,153800,748849609,910,910,910,910,0
|
|
20240313,153700,748849609,910,910,910,910,0
|
|
20240313,153600,748849609,910,910,910,910,0
|
|
20240313,153500,748849609,910,910,910,910,0
|
|
20240313,153400,748849609,910,910,910,910,13922
|
|
20240313,153300,748849609,910,910,910,910,0
|
|
20240313,153200,748849609,910,910,910,910,0
|
|
20240313,153100,748849609,910,910,910,910,0
|
|
20240313,153000,748849609,910,910,910,910,13922
|
|
20240313,152900,736180589,907,907,907,907,0
|
|
20240313,152800,736180589,907,907,907,907,0
|
|
20240313,152700,736180589,907,907,907,907,0
|
|
20240313,152600,736180589,907,907,907,907,0
|
|
20240313,152500,736180589,907,907,907,907,0
|
|
20240313,152400,736180589,907,907,907,907,0
|
|
20240313,152300,736180589,907,907,907,907,0
|
|
20240313,152200,736180589,907,907,907,907,0
|
|
20240313,152100,736180589,907,907,907,907,0
|
|
20240313,152000,736180589,907,907,907,907,0
|
|
20240313,151900,736180589,907,907,907,903,934
|
|
20240313,151800,735337139,907,907,907,907,15
|
|
20240313,151700,735323534,903,907,907,903,772
|
|
20240313,151600,734626410,907,907,907,907,5
|
|
20240313,151500,734621875,907,907,907,907,30
|
|
20240313,151400,734594665,907,907,907,907,2
|
|
20240313,151300,734592851,908,908,908,908,4
|
|
20240313,151200,734589219,908,907,908,907,504
|
|
20240313,151100,734132087,907,907,907,907,25
|
|
20240313,151000,734109412,908,902,908,902,60
|
|
20240313,150900,734055232,908,904,908,904,42
|
|
20240313,150800,734017252,904,905,908,904,50
|
|
20240313,150700,733972035,905,905,905,905,386
|
|
20240313,150600,733622705,904,904,904,904,42
|
|
20240313,150500,733584737,905,905,905,905,1236
|
|
20240313,150400,732466157,905,908,908,905,1109
|
|
20240313,150300,731461588,910,909,910,909,44
|
|
20240313,150200,731421589,908,907,908,907,57
|
|
20240313,150100,731369874,910,906,910,906,122
|
|
20240313,150000,731259292,910,906,910,906,1012
|
|
20240313,145900,730342372,911,911,911,906,15
|
|
20240313,145800,730328712,911,911,911,911,50
|
|
20240313,145700,730283162,911,911,911,911,2
|
|
20240313,145600,730281340,911,911,911,911,6
|
|
20240313,145500,730275874,911,911,911,911,4
|
|
20240313,145400,730272230,911,911,911,911,0
|
|
20240313,145300,730272230,911,911,911,911,2
|
|
20240313,145200,730270408,912,912,912,912,2
|
|
20240313,145100,730268584,912,910,912,910,1125
|
|
20240313,145000,729244830,910,910,910,910,0
|
|
20240313,144900,729244830,910,903,910,903,1114
|
|
20240313,144800,728238853,908,908,908,908,243
|
|
20240313,144700,728018209,910,908,910,908,30
|
|
20240313,144600,727990965,910,908,910,908,29
|
|
20240313,144500,727964627,908,912,913,908,734
|
|
20240313,144400,727295760,912,912,912,912,2
|
|
20240313,144300,727293936,912,911,912,911,5
|
|
20240313,144200,727289379,911,911,911,911,2
|
|
20240313,144100,727287557,912,912,912,912,0
|
|
20240313,144000,727287557,912,912,912,912,150
|
|
20240313,143900,727150757,912,912,912,912,1
|
|
20240313,143800,727149845,908,908,908,908,0
|
|
20240313,143700,727149845,908,908,908,908,0
|
|
20240313,143600,727149845,908,908,908,908,3
|
|
20240313,143500,727147121,908,908,908,908,0
|
|
20240313,143400,727147121,908,908,908,908,63
|
|
20240313,143300,727089917,908,908,908,908,0
|
|
20240313,143200,727089917,908,912,912,908,876
|
|
20240313,143100,726291841,914,913,914,913,25
|
|
20240313,143000,726268994,914,914,914,914,0
|
|
20240313,142900,726268994,914,914,914,914,50
|
|
20240313,142800,726223294,915,915,915,915,0
|
|
20240313,142700,726223294,915,915,915,915,0
|
|
20240313,142600,726223294,915,915,915,915,0
|
|
20240313,142500,726223294,915,915,915,915,0
|
|
20240313,142400,726223294,915,908,915,908,2
|
|
20240313,142300,726221471,915,909,915,909,11188
|
|
20240313,142200,715989847,913,913,913,913,6
|
|
20240313,142100,715984369,913,911,913,907,4926
|
|
20240313,142000,711496690,911,909,911,909,1378
|
|
20240313,141900,710243633,910,909,910,909,52
|
|
20240313,141800,710196363,908,905,908,905,20720
|
|
20240313,141700,691441172,905,905,905,905,0
|
|
20240313,141600,691441172,905,902,905,902,5008
|
|
20240313,141500,686916998,903,903,903,903,0
|
|
20240313,141400,686916998,903,902,903,898,21
|
|
20240313,141300,686898131,902,902,902,902,11
|
|
20240313,141200,686888209,903,903,903,903,1
|
|
20240313,141100,686887306,902,904,904,902,829
|
|
20240313,141000,686139490,904,904,904,904,1
|
|
20240313,140900,686138586,905,905,905,905,7
|
|
20240313,140800,686132251,905,905,905,905,0
|
|
20240313,140700,686132251,905,903,905,903,1655
|
|
20240313,140600,684637784,903,903,903,903,860
|
|
20240313,140500,683861204,903,903,903,903,2104
|
|
20240313,140400,681961292,905,905,905,905,7
|
|
20240313,140300,681954957,905,905,905,905,4
|
|
20240313,140200,681951337,905,904,905,904,69
|
|
20240313,140100,681888960,904,903,904,903,1354
|
|
20240313,140000,680664970,904,904,904,904,1
|
|
20240313,135900,680664066,904,904,904,904,3
|
|
20240313,135800,680661354,904,904,904,904,0
|
|
20240313,135700,680661354,904,904,904,904,12
|
|
20240313,135600,680650506,904,904,904,904,1
|
|
20240313,135500,680649602,904,904,904,904,2
|
|
20240313,135400,680647794,904,904,904,904,2
|
|
20240313,135300,680645986,904,904,904,904,0
|
|
20240313,135200,680645986,904,904,904,904,2
|
|
20240313,135100,680644178,905,905,905,905,1
|
|
20240313,135000,680643273,902,902,902,902,0
|
|
20240313,134900,680643273,902,902,902,902,593
|
|
20240313,134800,680108387,905,905,905,905,2
|
|
20240313,134700,680106577,905,905,905,905,2
|
|
20240313,134600,680104767,905,899,905,899,6700
|
|
20240313,134500,674065086,899,899,899,899,1202
|
|
20240313,134400,672984488,899,899,899,899,1237
|
|
20240313,134300,671872425,900,900,900,900,151
|
|
20240313,134200,671736525,900,901,901,900,188
|
|
20240313,134100,671567323,901,901,901,901,937
|
|
20240313,134000,670723086,901,901,901,901,0
|
|
20240313,133900,670723086,901,901,901,901,7
|
|
20240313,133800,670716779,900,902,902,900,165
|
|
20240313,133700,670568263,902,902,902,902,13
|
|
20240313,133600,670556537,902,900,902,900,237
|
|
20240313,133500,670342833,902,900,902,900,308
|
|
20240313,133400,670065417,900,904,904,900,666
|
|
20240313,133300,669463985,904,904,904,900,4796
|
|
20240313,133200,665147553,904,900,904,900,13
|
|
20240313,133100,665135845,906,901,906,901,959
|
|
20240313,133000,664271776,901,904,904,901,322
|
|
20240313,132900,663981107,906,906,906,906,7
|
|
20240313,132800,663974765,906,906,906,905,64
|
|
20240313,132700,663916831,906,906,906,906,4
|
|
20240313,132600,663913207,906,906,906,906,8
|
|
20240313,132500,663905959,906,906,906,906,9
|
|
20240313,132400,663897805,906,906,906,906,13
|
|
20240313,132300,663886027,906,906,906,906,342
|
|
20240313,132200,663576175,906,905,906,905,10
|
|
20240313,132100,663567119,901,906,906,901,12211
|
|
20240313,132000,652563961,906,905,906,905,8
|
|
20240313,131900,652556719,905,905,905,905,11
|
|
20240313,131800,652546764,905,905,905,905,1
|
|
20240313,131700,652545859,905,905,905,905,6
|
|
20240313,131600,652540429,905,906,906,905,307
|
|
20240313,131500,652262292,907,906,907,906,206
|
|
20240313,131400,652075570,906,906,906,906,1
|
|
20240313,131300,652074664,907,901,907,901,333
|
|
20240313,131200,651773322,902,902,904,901,2992
|
|
20240313,131100,649074538,904,903,904,902,264
|
|
20240313,131000,648836291,903,904,905,903,614
|
|
20240313,130900,648281746,906,904,906,904,3
|
|
20240313,130800,648279032,907,908,908,907,49
|
|
20240313,130700,648234546,908,908,908,908,5
|
|
20240313,130600,648230006,908,904,909,904,7
|
|
20240313,130500,648223649,909,908,909,908,6
|
|
20240313,130400,648218200,908,908,908,908,1
|
|
20240313,130300,648217292,908,908,908,908,1
|
|
20240313,130200,648216384,907,907,908,907,15
|
|
20240313,130100,648202778,909,907,909,907,32
|
|
20240313,130000,648173734,909,907,909,907,407
|
|
20240313,125900,647803783,909,907,909,907,179
|
|
20240313,125800,647641428,909,909,909,909,1
|
|
20240313,125700,647640519,909,909,909,909,1
|
|
20240313,125600,647639610,909,907,909,907,2
|
|
20240313,125500,647637794,909,907,909,907,16
|
|
20240313,125400,647623280,909,907,909,907,29
|
|
20240313,125300,647596975,910,906,910,906,404
|
|
20240313,125200,647230548,907,908,908,907,361
|
|
20240313,125100,646902993,908,911,911,908,179
|
|
20240313,125000,646740458,911,911,911,911,1
|
|
20240313,124900,646739547,913,913,913,913,2
|
|
20240313,124800,646737721,917,909,918,909,10001
|
|
20240313,124700,637605094,907,907,909,907,239
|
|
20240313,124600,637388319,907,907,907,901,2016
|
|
20240313,124500,635565494,913,913,913,913,1
|
|
20240313,124400,635564581,913,913,913,913,1
|
|
20240313,124300,635563668,907,913,913,907,2166
|
|
20240313,124200,633588777,913,913,913,913,1
|
|
20240313,124100,633587864,913,913,913,913,1
|
|
20240313,124000,633586951,913,909,913,909,8
|
|
20240313,123900,633579675,914,913,914,912,58
|
|
20240313,123800,633526690,914,909,914,909,79
|
|
20240313,123700,633454850,914,910,914,910,566
|
|
20240313,123600,632937635,914,914,914,914,1
|
|
20240313,123500,632936721,916,916,916,916,0
|
|
20240313,123400,632936721,916,915,916,915,10
|
|
20240313,123300,632927569,918,918,918,918,0
|
|
20240313,123200,632927569,918,918,918,918,200
|
|
20240313,123100,632743969,919,920,920,919,28
|
|
20240313,123000,632718232,920,910,920,906,1572
|
|
20240313,122900,631289799,920,920,920,905,13996
|
|
20240313,122800,618566152,913,913,920,913,9829
|
|
20240313,122700,609562748,912,911,912,911,5976
|
|
20240313,122600,604118579,911,911,911,911,100
|
|
20240313,122500,604027479,911,911,911,911,200
|
|
20240313,122400,603845279,911,911,911,911,98
|
|
20240313,122300,603756001,911,911,911,911,312
|
|
20240313,122200,603471769,911,908,911,908,1011
|
|
20240313,122100,602551781,908,909,909,908,266
|
|
20240313,122000,602310196,908,908,908,908,60
|
|
20240313,121900,602255716,910,910,910,910,2
|
|
20240313,121800,602253896,909,909,909,909,377
|
|
20240313,121700,601911203,910,909,910,909,513
|
|
20240313,121600,601444885,910,910,912,910,704
|
|
20240313,121500,600804243,912,908,912,906,1952
|
|
20240313,121400,599033239,908,908,908,905,3922
|
|
20240313,121300,595478916,915,915,915,908,392
|
|
20240313,121200,595120846,920,920,920,920,350
|
|
20240313,121100,594798846,920,913,920,913,943
|
|
20240313,121000,593937880,913,923,926,912,10930
|
|
20240313,120900,583928639,923,926,927,923,1526
|
|
20240313,120800,582517484,930,926,931,925,7198
|
|
20240313,120700,575849773,930,925,931,925,1271
|
|
20240313,120600,574668198,925,922,925,922,1617
|
|
20240313,120500,573173995,920,920,920,920,1756
|
|
20240313,120400,571558475,920,929,929,920,8473
|
|
20240313,120300,563720264,927,927,930,925,38301
|
|
20240313,120200,528158136,924,920,928,920,10192
|
|
20240313,120100,518743521,919,923,923,915,3584
|
|
20240313,120000,515445003,923,908,923,908,54572
|
|
20240313,115900,465294762,904,902,909,902,1879
|
|
20240313,115800,463597030,902,907,908,902,459
|
|
20240313,115700,463180488,907,900,907,900,125
|
|
20240313,115600,463067842,908,908,908,908,0
|
|
20240313,115500,463067842,908,908,908,908,0
|
|
20240313,115400,463067842,908,901,909,900,7009
|
|
20240313,115300,456758147,900,913,913,900,3854
|
|
20240313,115200,453256770,914,912,914,912,36
|
|
20240313,115100,453223936,914,913,914,913,1015
|
|
20240313,115000,452296229,914,914,914,914,0
|
|
20240313,114900,452296229,914,914,914,914,4
|
|
20240313,114800,452292573,915,915,915,915,0
|
|
20240313,114700,452292573,915,915,915,910,39
|
|
20240313,114600,452256893,915,915,915,915,0
|
|
20240313,114500,452256893,915,915,915,915,9
|
|
20240313,114400,452248658,917,917,917,917,1
|
|
20240313,114300,452247741,917,914,917,911,22391
|
|
20240313,114200,431753444,914,914,914,914,3415
|
|
20240313,114100,428632134,915,915,915,914,12001
|
|
20240313,114000,417653219,915,899,915,899,26766
|
|
20240313,113900,393255021,906,906,906,906,295
|
|
20240313,113800,392987751,905,905,905,898,10186
|
|
20240313,113700,383815513,903,903,903,903,816
|
|
20240313,113600,383078665,904,903,904,903,155
|
|
20240313,113500,382938600,905,903,905,903,214
|
|
20240313,113400,382745232,906,904,906,904,1300
|
|
20240313,113300,381569632,906,906,906,906,418
|
|
20240313,113200,381190924,908,906,908,906,2
|
|
20240313,113100,381189110,906,908,908,906,783
|
|
20240313,113000,380478210,912,913,913,912,389
|
|
20240313,112900,380123441,912,911,913,911,5399
|
|
20240313,112800,375199654,912,912,912,912,61
|
|
20240313,112700,375144022,913,912,913,912,3100
|
|
20240313,112600,372314722,913,913,913,907,42
|
|
20240313,112500,372276516,906,913,913,906,1927
|
|
20240313,112400,370525049,914,913,914,913,1023
|
|
20240313,112300,369591027,914,914,914,914,0
|
|
20240313,112200,369591027,914,910,914,910,13497
|
|
20240313,112100,357278272,910,908,910,908,30101
|
|
20240313,112000,329946462,908,905,908,905,12000
|
|
20240313,111900,319053971,905,899,905,899,2205
|
|
20240313,111800,317060178,899,905,905,899,3633
|
|
20240313,111700,313792993,899,903,905,899,19183
|
|
20240313,111600,296535352,901,904,904,901,3005
|
|
20240313,111500,293824274,904,908,908,904,3226
|
|
20240313,111400,290901604,908,909,909,908,1027
|
|
20240313,111300,289968259,912,909,912,909,1970
|
|
20240313,111200,288175517,910,910,910,910,100
|
|
20240313,111100,288084517,910,912,912,910,1652
|
|
20240313,111000,286580501,913,910,913,910,1511
|
|
20240313,110900,285205468,910,913,914,910,6905
|
|
20240313,110800,278903009,912,913,913,912,1752
|
|
20240313,110700,277303988,914,908,915,908,29451
|
|
20240313,110600,250436963,906,904,906,903,6630
|
|
20240313,110500,244436167,903,903,903,900,1272
|
|
20240313,110400,243290296,905,905,905,905,50
|
|
20240313,110300,243245046,906,906,906,903,3654
|
|
20240313,110200,239937522,908,906,908,906,6735
|
|
20240313,110100,233832063,906,904,906,903,8160
|
|
20240313,110000,226443023,905,902,905,902,2821
|
|
20240313,105900,223895102,902,902,902,902,300
|
|
20240313,105800,223624502,901,900,901,900,13909
|
|
20240313,105700,211103492,899,894,899,894,18476
|
|
20240313,105600,194522938,896,894,896,894,3902
|
|
20240313,105500,191034488,896,896,896,896,2617
|
|
20240313,105400,188689656,895,895,895,895,300
|
|
20240313,105300,188421156,898,893,898,893,2
|
|
20240313,105200,188419365,900,899,900,899,9450
|
|
20240313,105100,179915020,898,894,898,894,13670
|
|
20240313,105000,167655050,890,890,890,890,162
|
|
20240313,104900,167510870,894,894,894,894,1222
|
|
20240313,104800,166418402,895,892,895,888,1122
|
|
20240313,104700,165419763,892,892,892,892,0
|
|
20240313,104600,165419763,892,898,898,885,2508
|
|
20240313,104500,163183957,899,896,899,895,7183
|
|
20240313,104400,156736273,894,891,894,890,3440
|
|
20240313,104300,153663019,891,890,891,890,1593
|
|
20240313,104200,152245179,891,890,891,890,2867
|
|
20240313,104100,149691682,890,890,890,890,0
|
|
20240313,104000,149691682,890,886,890,886,4
|
|
20240313,103900,149688134,886,891,891,886,23
|
|
20240313,103800,149667737,895,886,895,886,27265
|
|
20240313,103700,125324580,883,885,886,883,6836
|
|
20240313,103600,119272386,886,883,887,876,2592
|
|
20240313,103500,116986111,883,876,885,876,38155
|
|
20240313,103400,83388553,876,876,877,866,1194
|
|
20240313,103300,82341939,876,874,876,873,9981
|
|
20240313,103200,73615269,873,868,873,868,6505
|
|
20240313,103100,67960388,867,866,867,866,2603
|
|
20240313,103000,65705188,865,865,865,865,1478
|
|
20240313,102900,64426718,861,865,865,861,2101
|
|
20240313,102800,62617056,862,862,863,862,2156
|
|
20240313,102700,60758551,864,864,864,864,0
|
|
20240313,102600,60758551,864,864,864,864,200
|
|
20240313,102500,60585751,865,865,865,865,0
|
|
20240313,102400,60585751,865,863,865,863,373
|
|
20240313,102300,60263850,863,862,863,862,415
|
|
20240313,102200,59906105,863,863,863,863,16
|
|
20240313,102100,59892297,863,863,863,863,0
|
|
20240313,102000,59892297,863,863,863,863,0
|
|
20240313,101900,59892297,863,862,863,862,2301
|
|
20240313,101800,57908786,862,857,862,857,4848
|
|
20240313,101700,53736350,857,855,857,855,3060
|
|
20240313,101600,51114009,857,857,857,857,116
|
|
20240313,101500,51014597,857,857,857,857,0
|
|
20240313,101400,51014597,857,857,857,857,0
|
|
20240313,101300,51014597,857,857,857,857,0
|
|
20240313,101200,51014597,857,857,857,857,175
|
|
20240313,101100,50864622,857,856,857,856,70
|
|
20240313,101000,50804701,856,856,856,856,0
|
|
20240313,100900,50804701,856,856,856,856,65
|
|
20240313,100800,50749061,857,855,857,855,468
|
|
20240313,100700,50348701,857,857,857,857,0
|
|
20240313,100600,50348701,857,857,857,857,0
|
|
20240313,100500,50348701,857,859,859,857,2753
|
|
20240313,100400,47984863,860,860,860,860,23
|
|
20240313,100300,47965083,859,859,859,859,166
|
|
20240313,100200,47822489,859,858,859,858,185
|
|
20240313,100100,47663575,858,856,858,856,402
|
|
20240313,100000,47318862,856,856,856,856,200
|
|
20240313,095900,47147662,855,854,855,854,6384
|
|
20240313,095800,41694523,853,849,853,849,6757
|
|
20240313,095700,35942703,850,848,850,848,3794
|
|
20240313,095600,32722510,848,846,848,846,84
|
|
20240313,095500,32651429,846,846,847,846,1077
|
|
20240313,095400,31740286,846,846,846,846,71
|
|
20240313,095300,31680220,846,846,847,846,412
|
|
20240313,095200,31331409,846,846,846,846,1
|
|
20240313,095100,31330563,846,846,846,846,2300
|
|
20240313,095000,29384763,846,846,846,846,0
|
|
20240313,094900,29384763,846,846,846,846,0
|
|
20240313,094800,29384763,846,846,846,846,0
|
|
20240313,094700,29384763,846,846,846,846,0
|
|
20240313,094600,29384763,846,845,846,845,4
|
|
20240313,094500,29381382,838,838,838,838,0
|
|
20240313,094400,29381382,838,838,838,838,0
|
|
20240313,094300,29381382,838,838,838,838,0
|
|
20240313,094200,29381382,838,838,838,838,0
|
|
20240313,094100,29381382,838,838,838,838,0
|
|
20240313,094000,29381382,838,838,838,838,0
|
|
20240313,093900,29381382,838,838,838,838,0
|
|
20240313,093800,29381382,838,845,845,838,131
|
|
20240313,093700,29271597,845,845,845,845,0
|
|
20240313,093600,29271597,845,845,845,845,0
|
|
20240313,093500,29271597,845,845,845,845,200
|
|
20240313,093400,29102597,838,838,838,838,0
|
|
20240313,093300,29102597,838,838,838,838,0
|
|
20240313,093200,29102597,838,838,838,838,0
|
|
20240313,093100,29102597,838,838,838,838,5673
|
|
20240313,093000,24348623,838,846,846,838,3247
|
|
20240313,092900,21624665,838,838,838,838,0
|
|
20240313,092800,21624665,838,842,842,838,2000
|
|
20240313,092700,19944825,851,851,851,851,0
|
|
20240313,092600,19944825,851,851,851,851,0
|
|
20240313,092500,19944825,851,851,851,851,0
|
|
20240313,092400,19944825,851,851,851,851,1
|
|
20240313,092300,19943974,851,850,851,850,53
|
|
20240313,092200,19898888,850,850,850,850,0
|
|
20240313,092100,19898888,850,850,850,850,1471
|
|
20240313,092000,18648538,850,844,850,844,18552
|
|
20240313,091900,2887447,845,845,845,845,0
|
|
20240313,091800,2887447,845,844,845,844,15
|
|
20240313,091700,2874773,844,844,844,844,1
|
|
20240313,091600,2873929,839,839,839,839,0
|
|
20240313,091500,2873929,839,839,839,839,0
|
|
20240313,091400,2873929,839,839,839,839,1
|
|
20240313,091300,2873090,845,845,845,845,0
|
|
20240313,091200,2873090,845,843,845,843,3
|
|
20240313,091100,2870559,839,839,839,839,0
|
|
20240313,091000,2870559,839,839,839,839,37
|
|
20240313,090900,2839516,839,839,839,839,0
|
|
20240313,090800,2839516,839,839,839,839,0
|
|
20240313,090700,2839516,839,839,839,839,0
|
|
20240313,090600,2839516,839,835,839,830,1201
|
|
20240313,090500,1839379,846,839,846,839,11
|
|
20240313,090400,1830114,843,837,846,832,294
|
|
20240313,090300,1584999,837,846,846,830,1824
|
|
20240313,090200,61945,846,845,846,845,20
|
|
20240313,090100,45041,846,846,846,846,0
|
|
20240313,090000,45041,846,850,850,845,53
|