620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191700,1879762004,921,921,921,921,21315
|
|
20240308,191600,1879762004,921,921,921,921,0
|
|
20240308,191500,1879762004,921,921,921,921,0
|
|
20240308,191400,1879762004,921,921,921,921,0
|
|
20240308,191300,1879762004,921,921,921,921,0
|
|
20240308,191200,1879762004,921,921,921,921,0
|
|
20240308,191100,1879762004,921,921,921,921,0
|
|
20240308,191000,1879762004,921,921,921,921,0
|
|
20240308,190900,1879762004,921,921,921,921,0
|
|
20240308,190800,1879762004,921,921,921,921,0
|
|
20240308,190700,1879762004,921,921,921,921,0
|
|
20240308,190600,1879762004,921,921,921,921,0
|
|
20240308,190500,1879762004,921,921,921,921,0
|
|
20240308,190400,1879762004,921,921,921,921,0
|
|
20240308,190300,1879762004,921,921,921,921,0
|
|
20240308,190200,1879762004,921,921,921,921,0
|
|
20240308,190100,1879762004,921,921,921,921,0
|
|
20240308,190000,1879762004,921,921,921,921,0
|
|
20240308,185900,1879762004,921,921,921,921,0
|
|
20240308,185800,1879762004,921,921,921,921,0
|
|
20240308,185700,1879762004,921,921,921,921,0
|
|
20240308,185600,1879762004,921,921,921,921,0
|
|
20240308,185500,1879762004,921,921,921,921,0
|
|
20240308,185400,1879762004,921,921,921,921,0
|
|
20240308,185300,1879762004,921,921,921,921,0
|
|
20240308,185200,1879762004,921,921,921,921,0
|
|
20240308,185100,1879762004,921,921,921,921,0
|
|
20240308,185000,1879762004,921,921,921,921,0
|
|
20240308,184900,1879762004,921,921,921,921,0
|
|
20240308,184800,1879762004,921,921,921,921,0
|
|
20240308,184700,1879762004,921,921,921,921,21315
|
|
20240308,184600,1879762004,921,921,921,921,0
|
|
20240308,184500,1879762004,921,921,921,921,0
|
|
20240308,184400,1879762004,921,921,921,921,0
|
|
20240308,184300,1879762004,921,921,921,921,0
|
|
20240308,184200,1879762004,921,921,921,921,0
|
|
20240308,184100,1879762004,921,921,921,921,0
|
|
20240308,184000,1879762004,921,921,921,921,0
|
|
20240308,183900,1879762004,921,921,921,921,0
|
|
20240308,183800,1879762004,921,921,921,921,0
|
|
20240308,183700,1879762004,921,921,921,921,0
|
|
20240308,183600,1879762004,921,921,921,921,0
|
|
20240308,183500,1879762004,921,921,921,921,0
|
|
20240308,183400,1879762004,921,921,921,921,0
|
|
20240308,183300,1879762004,921,921,921,921,0
|
|
20240308,183200,1879762004,921,921,921,921,0
|
|
20240308,183100,1879762004,921,921,921,921,0
|
|
20240308,183000,1879762004,921,921,921,921,0
|
|
20240308,182900,1879762004,921,921,921,921,0
|
|
20240308,182800,1879762004,921,921,921,921,0
|
|
20240308,182700,1879762004,921,921,921,921,0
|
|
20240308,182600,1879762004,921,921,921,921,0
|
|
20240308,182500,1879762004,921,921,921,921,0
|
|
20240308,182400,1879762004,921,921,921,921,0
|
|
20240308,182300,1879762004,921,921,921,921,0
|
|
20240308,182200,1879762004,921,921,921,921,0
|
|
20240308,182100,1879762004,921,921,921,921,0
|
|
20240308,182000,1879762004,921,921,921,921,0
|
|
20240308,181900,1879762004,921,921,921,921,0
|
|
20240308,181800,1879762004,921,921,921,921,0
|
|
20240308,181700,1879762004,921,921,921,921,21315
|
|
20240308,181600,1879762004,921,921,921,921,0
|
|
20240308,181500,1879762004,921,921,921,921,0
|
|
20240308,181400,1879762004,921,921,921,921,0
|
|
20240308,181300,1879762004,921,921,921,921,0
|
|
20240308,181200,1879762004,921,921,921,921,0
|
|
20240308,181100,1879762004,921,921,921,921,0
|
|
20240308,181000,1879762004,921,921,921,921,0
|
|
20240308,180900,1879762004,921,921,921,921,0
|
|
20240308,180800,1879762004,921,921,921,921,0
|
|
20240308,180700,1879762004,921,921,921,921,0
|
|
20240308,180600,1879762004,921,921,921,921,0
|
|
20240308,180500,1879762004,921,921,921,921,0
|
|
20240308,180400,1879762004,921,921,921,921,0
|
|
20240308,180300,1879762004,921,921,921,921,0
|
|
20240308,180200,1879762004,921,921,921,921,0
|
|
20240308,180100,1879762004,921,921,921,921,0
|
|
20240308,180000,1879762004,921,921,921,921,0
|
|
20240308,175900,1879762004,921,921,921,921,0
|
|
20240308,175800,1879762004,921,921,921,921,0
|
|
20240308,175700,1879762004,921,921,921,921,0
|
|
20240308,175600,1879762004,921,921,921,921,0
|
|
20240308,175500,1879762004,921,921,921,921,0
|
|
20240308,175400,1879762004,921,921,921,921,0
|
|
20240308,175300,1879762004,921,921,921,921,0
|
|
20240308,175200,1879762004,921,921,921,921,0
|
|
20240308,175100,1879762004,921,921,921,921,0
|
|
20240308,175000,1879762004,921,921,921,921,0
|
|
20240308,174900,1879762004,921,921,921,921,0
|
|
20240308,174800,1879762004,921,921,921,921,0
|
|
20240308,174700,1879762004,921,921,921,921,21315
|
|
20240308,174600,1879762004,921,921,921,921,0
|
|
20240308,174500,1879762004,921,921,921,921,0
|
|
20240308,174400,1879762004,921,921,921,921,0
|
|
20240308,174300,1879762004,921,921,921,921,0
|
|
20240308,174200,1879762004,921,921,921,921,0
|
|
20240308,174100,1879762004,921,921,921,921,0
|
|
20240308,174000,1879762004,921,921,921,921,0
|
|
20240308,173900,1879762004,921,921,921,921,0
|
|
20240308,173800,1879762004,921,921,921,921,0
|
|
20240308,173700,1879762004,921,921,921,921,0
|
|
20240308,173600,1879762004,921,921,921,921,0
|
|
20240308,173500,1879762004,921,921,921,921,0
|
|
20240308,173400,1879762004,921,921,921,921,0
|
|
20240308,173300,1879762004,921,921,921,921,0
|
|
20240308,173200,1879762004,921,921,921,921,0
|
|
20240308,173100,1879762004,921,921,921,921,0
|
|
20240308,173000,1879762004,921,921,921,921,0
|
|
20240308,172900,1879762004,921,921,921,921,0
|
|
20240308,172800,1879762004,921,921,921,921,0
|
|
20240308,172700,1879762004,921,921,921,921,0
|
|
20240308,172600,1879762004,921,921,921,921,0
|
|
20240308,172500,1879762004,921,921,921,921,0
|
|
20240308,172400,1879762004,921,921,921,921,0
|
|
20240308,172300,1879762004,921,921,921,921,0
|
|
20240308,172200,1879762004,921,921,921,921,0
|
|
20240308,172100,1879762004,921,921,921,921,0
|
|
20240308,172000,1879762004,921,921,921,921,0
|
|
20240308,171900,1879762004,921,921,921,921,0
|
|
20240308,171800,1879762004,921,921,921,921,0
|
|
20240308,171700,1879762004,921,921,921,921,21315
|
|
20240308,171600,1879762004,921,921,921,921,0
|
|
20240308,171500,1879762004,921,921,921,921,0
|
|
20240308,171400,1879762004,921,921,921,921,0
|
|
20240308,171300,1879762004,921,921,921,921,0
|
|
20240308,171200,1879762004,921,921,921,921,0
|
|
20240308,171100,1879762004,921,921,921,921,0
|
|
20240308,171000,1879762004,921,921,921,921,0
|
|
20240308,170900,1879762004,921,921,921,921,0
|
|
20240308,170800,1879762004,921,921,921,921,0
|
|
20240308,170700,1879762004,921,921,921,921,0
|
|
20240308,170600,1879762004,921,921,921,921,0
|
|
20240308,170500,1879762004,921,921,921,921,0
|
|
20240308,170400,1879762004,921,921,921,921,0
|
|
20240308,170300,1879762004,921,921,921,921,0
|
|
20240308,170200,1879762004,921,921,921,921,0
|
|
20240308,170100,1879762004,921,921,921,921,0
|
|
20240308,170000,1879762004,921,921,921,921,0
|
|
20240308,165900,1879762004,921,921,921,921,0
|
|
20240308,165800,1879762004,921,921,921,921,0
|
|
20240308,165700,1879762004,921,921,921,921,0
|
|
20240308,165600,1879762004,921,921,921,921,0
|
|
20240308,165500,1879762004,921,921,921,921,0
|
|
20240308,165400,1879762004,921,921,921,921,0
|
|
20240308,165300,1879762004,921,921,921,921,0
|
|
20240308,165200,1879762004,921,921,921,921,0
|
|
20240308,165100,1879762004,921,921,921,921,0
|
|
20240308,165000,1879762004,921,921,921,921,0
|
|
20240308,164900,1879762004,921,921,921,921,0
|
|
20240308,164800,1879762004,921,921,921,921,0
|
|
20240308,164700,1879762004,921,921,921,921,21315
|
|
20240308,164600,1879762004,921,921,921,921,0
|
|
20240308,164500,1879762004,921,921,921,921,0
|
|
20240308,164400,1879762004,921,921,921,921,0
|
|
20240308,164300,1879762004,921,921,921,921,0
|
|
20240308,164200,1879762004,921,921,921,921,0
|
|
20240308,164100,1879762004,921,921,921,921,0
|
|
20240308,164000,1879762004,921,921,921,921,0
|
|
20240308,163900,1879762004,921,921,921,921,0
|
|
20240308,163800,1879762004,921,921,921,921,0
|
|
20240308,163700,1879762004,921,921,921,921,0
|
|
20240308,163600,1879762004,921,921,921,921,0
|
|
20240308,163500,1879762004,921,921,921,921,0
|
|
20240308,163400,1879762004,921,921,921,921,0
|
|
20240308,163300,1879762004,921,921,921,921,0
|
|
20240308,163200,1879762004,921,921,921,921,0
|
|
20240308,163100,1879762004,921,921,921,921,0
|
|
20240308,163000,1879762004,921,921,921,921,0
|
|
20240308,162900,1879762004,921,921,921,921,0
|
|
20240308,162800,1879762004,921,921,921,921,0
|
|
20240308,162700,1879762004,921,921,921,921,0
|
|
20240308,162600,1879762004,921,921,921,921,0
|
|
20240308,162500,1879762004,921,921,921,921,0
|
|
20240308,162400,1879762004,921,921,921,921,0
|
|
20240308,162300,1879762004,921,921,921,921,0
|
|
20240308,162200,1879762004,921,921,921,921,0
|
|
20240308,162100,1879762004,921,921,921,921,0
|
|
20240308,162000,1879762004,921,921,921,921,0
|
|
20240308,161900,1879762004,921,921,921,921,0
|
|
20240308,161800,1879762004,921,921,921,921,0
|
|
20240308,161700,1879762004,921,921,921,921,21315
|
|
20240308,161600,1879762004,921,921,921,921,0
|
|
20240308,161500,1879762004,921,921,921,921,0
|
|
20240308,161400,1879762004,921,921,921,921,0
|
|
20240308,161300,1879762004,921,921,921,921,0
|
|
20240308,161200,1879762004,921,921,921,921,0
|
|
20240308,161100,1879762004,921,921,921,921,0
|
|
20240308,161000,1879762004,921,921,921,921,0
|
|
20240308,160900,1879762004,921,921,921,921,0
|
|
20240308,160800,1879762004,921,921,921,921,0
|
|
20240308,160700,1879762004,921,921,921,921,0
|
|
20240308,160600,1879762004,921,921,921,921,0
|
|
20240308,160500,1879762004,921,921,921,921,0
|
|
20240308,160400,1879762004,921,921,921,921,0
|
|
20240308,160300,1879762004,921,921,921,921,0
|
|
20240308,160200,1879762004,921,921,921,921,0
|
|
20240308,160100,1879762004,921,921,921,921,0
|
|
20240308,160000,1879762004,921,921,921,921,0
|
|
20240308,155900,1879762004,921,921,921,921,0
|
|
20240308,155800,1879762004,921,921,921,921,0
|
|
20240308,155700,1879762004,921,921,921,921,0
|
|
20240308,155600,1879762004,921,921,921,921,0
|
|
20240308,155500,1879762004,921,921,921,921,0
|
|
20240308,155400,1879762004,921,921,921,921,0
|
|
20240308,155300,1879762004,921,921,921,921,0
|
|
20240308,155200,1879762004,921,921,921,921,0
|
|
20240308,155100,1879762004,921,921,921,921,0
|
|
20240308,155000,1879762004,921,921,921,921,0
|
|
20240308,154900,1879762004,921,921,921,921,0
|
|
20240308,154800,1879762004,921,921,921,921,0
|
|
20240308,154700,1879762004,921,921,921,921,21315
|
|
20240308,154600,1879762004,921,921,921,921,0
|
|
20240308,154500,1879762004,921,921,921,921,0
|
|
20240308,154400,1879762004,921,921,921,921,0
|
|
20240308,154300,1879762004,921,921,921,921,0
|
|
20240308,154200,1879762004,921,921,921,921,0
|
|
20240308,154100,1879762004,921,921,921,921,0
|
|
20240308,154000,1879762004,921,921,921,921,0
|
|
20240308,153900,1879762004,921,921,921,921,0
|
|
20240308,153800,1879762004,921,921,921,921,0
|
|
20240308,153700,1879762004,921,921,921,921,0
|
|
20240308,153600,1879762004,921,921,921,921,0
|
|
20240308,153500,1879762004,921,921,921,921,0
|
|
20240308,153400,1879762004,921,921,921,921,0
|
|
20240308,153300,1879762004,921,921,921,921,0
|
|
20240308,153200,1879762004,921,921,921,921,0
|
|
20240308,153100,1879762004,921,921,921,921,0
|
|
20240308,153000,1879762004,921,921,921,921,21315
|
|
20240308,152900,1860130889,921,921,921,921,0
|
|
20240308,152800,1860130889,921,921,921,921,0
|
|
20240308,152700,1860130889,921,921,921,921,0
|
|
20240308,152600,1860130889,921,921,921,921,0
|
|
20240308,152500,1860130889,921,921,921,921,0
|
|
20240308,152400,1860130889,921,921,921,921,0
|
|
20240308,152300,1860130889,921,921,921,921,0
|
|
20240308,152200,1860130889,921,921,921,921,0
|
|
20240308,152100,1860130889,921,921,921,921,0
|
|
20240308,152000,1860130889,921,921,921,921,0
|
|
20240308,151900,1860130889,921,920,921,920,4293
|
|
20240308,151800,1856177381,921,921,921,920,4335
|
|
20240308,151700,1852186398,921,920,921,920,2500
|
|
20240308,151600,1849885143,921,921,922,920,9692
|
|
20240308,151500,1840959413,921,919,921,919,626
|
|
20240308,151400,1840384005,919,918,921,918,2703
|
|
20240308,151300,1837897548,919,920,922,918,18266
|
|
20240308,151200,1821119946,920,922,922,920,34
|
|
20240308,151100,1821088602,922,922,923,920,991
|
|
20240308,151000,1820176265,920,922,923,920,6708
|
|
20240308,150900,1814000832,920,920,922,919,3773
|
|
20240308,150800,1810530872,919,922,922,919,1834
|
|
20240308,150700,1808844827,920,921,921,920,1082
|
|
20240308,150600,1807849323,921,921,922,920,2331
|
|
20240308,150500,1805701752,922,922,922,919,20070
|
|
20240308,150400,1787254987,921,922,922,921,356
|
|
20240308,150300,1786927008,923,923,923,920,18244
|
|
20240308,150200,1770135506,923,922,923,922,4410
|
|
20240308,150100,1766069331,922,921,922,921,1367
|
|
20240308,150000,1764810024,922,921,922,921,147
|
|
20240308,145900,1764674537,922,922,922,921,17157
|
|
20240308,145800,1748872736,922,922,922,922,28
|
|
20240308,145700,1748846920,921,922,922,921,665
|
|
20240308,145600,1748233899,922,921,922,920,3772
|
|
20240308,145500,1744758879,922,922,922,921,1715
|
|
20240308,145400,1743177799,922,921,922,921,769
|
|
20240308,145300,1742469253,921,920,921,919,768
|
|
20240308,145200,1741762180,919,921,922,919,13551
|
|
20240308,145100,1729297585,921,921,921,921,2147
|
|
20240308,145000,1727320198,922,922,922,922,64
|
|
20240308,144900,1727261190,922,922,922,922,30
|
|
20240308,144800,1727233530,922,922,922,922,1
|
|
20240308,144700,1727232608,920,922,922,920,10260
|
|
20240308,144600,1717789588,922,922,922,922,607
|
|
20240308,144500,1717229934,922,921,922,921,1242
|
|
20240308,144400,1716084822,921,920,921,920,4232
|
|
20240308,144300,1712189650,920,921,921,920,3029
|
|
20240308,144200,1709402858,920,920,920,920,54
|
|
20240308,144100,1709353178,919,919,919,919,0
|
|
20240308,144000,1709353178,919,919,921,919,25242
|
|
20240308,143900,1686155778,919,919,919,919,0
|
|
20240308,143800,1686155778,919,921,921,919,5179
|
|
20240308,143700,1681389921,921,921,921,921,1110
|
|
20240308,143600,1680367611,921,921,921,921,723
|
|
20240308,143500,1679701728,920,920,920,920,4000
|
|
20240308,143400,1676021728,920,921,921,920,5397
|
|
20240308,143300,1671052263,921,922,922,921,13939
|
|
20240308,143200,1658200511,923,923,923,922,1010
|
|
20240308,143100,1657268781,922,922,922,922,1800
|
|
20240308,143000,1655609181,922,922,923,922,3649
|
|
20240308,142900,1652244753,924,924,924,924,160
|
|
20240308,142800,1652096913,924,923,924,923,4253
|
|
20240308,142700,1648171197,923,924,924,923,8478
|
|
20240308,142600,1640344979,924,924,924,924,611
|
|
20240308,142500,1639780415,924,923,924,923,7363
|
|
20240308,142400,1632977493,923,923,923,922,6058
|
|
20240308,142300,1627386941,923,922,923,922,2331
|
|
20240308,142200,1625235980,922,921,923,921,3286
|
|
20240308,142100,1622206279,922,921,922,921,3377
|
|
20240308,142000,1619096025,920,921,921,920,10076
|
|
20240308,141900,1609822029,922,921,922,921,574
|
|
20240308,141800,1609293369,920,921,921,920,126
|
|
20240308,141700,1609177390,920,920,921,920,161
|
|
20240308,141600,1609029261,920,920,920,920,388
|
|
20240308,141500,1608672301,920,921,921,920,2765
|
|
20240308,141400,1606128455,921,921,921,920,1276
|
|
20240308,141300,1604953457,922,921,922,921,2386
|
|
20240308,141200,1602755803,921,919,921,919,60
|
|
20240308,141100,1602700547,921,919,921,918,23005
|
|
20240308,141000,1581562948,919,921,922,919,31530
|
|
20240308,140900,1552572859,921,921,921,921,20
|
|
20240308,140800,1552554439,919,920,920,919,56
|
|
20240308,140700,1552502974,919,920,921,919,3171
|
|
20240308,140600,1549588551,920,921,921,920,1775
|
|
20240308,140500,1547955385,921,921,921,921,32
|
|
20240308,140400,1547925913,921,920,921,920,1102
|
|
20240308,140300,1546911971,920,918,920,918,815
|
|
20240308,140200,1546162794,920,919,920,919,318
|
|
20240308,140100,1545870531,919,919,919,918,2007
|
|
20240308,140000,1544028098,919,919,919,916,5110
|
|
20240308,135900,1539340541,919,920,920,919,1195
|
|
20240308,135800,1538242241,919,919,920,919,344
|
|
20240308,135700,1537925774,920,920,921,920,1685
|
|
20240308,135600,1536374575,920,919,921,919,2008
|
|
20240308,135500,1534528261,922,920,922,915,46530
|
|
20240308,135400,1491847309,921,921,922,921,1518
|
|
20240308,135300,1490449035,921,921,921,921,0
|
|
20240308,135200,1490449035,921,921,921,921,4
|
|
20240308,135100,1490445351,923,921,923,921,2522
|
|
20240308,135000,1488118700,921,921,923,921,1118
|
|
20240308,134900,1487088819,921,921,921,920,149
|
|
20240308,134800,1486951650,920,919,920,919,1028
|
|
20240308,134700,1486006418,919,919,920,919,20
|
|
20240308,134600,1485988028,919,920,920,919,1355
|
|
20240308,134500,1484741683,920,919,920,919,483
|
|
20240308,134400,1484297576,919,919,920,919,1543
|
|
20240308,134300,1482879494,919,918,921,918,3045
|
|
20240308,134200,1480080468,917,920,920,917,24415
|
|
20240308,134100,1457655445,920,921,921,920,41555
|
|
20240308,134000,1419417163,921,924,924,920,23731
|
|
20240308,133900,1397553320,924,922,925,921,1773
|
|
20240308,133800,1395919234,921,921,924,921,11835
|
|
20240308,133700,1385008748,921,923,923,920,49620
|
|
20240308,133600,1339281620,923,923,923,922,4672
|
|
20240308,133500,1334971228,923,924,924,923,9604
|
|
20240308,133400,1326106592,924,926,926,923,51433
|
|
20240308,133300,1278589557,925,927,927,925,12032
|
|
20240308,133200,1267456983,927,926,928,926,2293
|
|
20240308,133100,1265333078,926,929,929,926,502
|
|
20240308,133000,1264868014,929,929,929,929,52
|
|
20240308,132900,1264819706,927,928,929,927,1937
|
|
20240308,132800,1263023448,929,928,929,928,1372
|
|
20240308,132700,1261749181,930,928,930,928,2677
|
|
20240308,132600,1259263847,927,928,928,927,946
|
|
20240308,132500,1258386903,926,928,928,926,2638
|
|
20240308,132400,1255942367,927,926,927,926,1567
|
|
20240308,132300,1254489961,926,926,926,925,36632
|
|
20240308,132200,1220578296,926,927,927,926,3822
|
|
20240308,132100,1217035488,927,927,928,927,6118
|
|
20240308,132000,1211364100,927,929,929,927,20835
|
|
20240308,131900,1192035345,929,929,929,929,62
|
|
20240308,131800,1191977747,929,929,929,929,90
|
|
20240308,131700,1191894137,928,929,929,928,3202
|
|
20240308,131600,1188921156,929,929,929,928,2006
|
|
20240308,131500,1187059260,928,927,928,927,1177
|
|
20240308,131400,1185968004,927,927,928,927,2484
|
|
20240308,131300,1183664977,927,927,929,927,402
|
|
20240308,131200,1183292119,928,929,929,928,83
|
|
20240308,131100,1183215088,928,928,928,928,14944
|
|
20240308,131000,1169347056,929,928,929,928,300
|
|
20240308,130900,1169068556,929,929,929,928,53
|
|
20240308,130800,1169019334,929,930,930,929,399
|
|
20240308,130700,1168648468,930,929,930,929,5510
|
|
20240308,130600,1163525838,929,929,929,929,571
|
|
20240308,130500,1162995379,929,929,929,929,8453
|
|
20240308,130400,1155142542,930,930,930,930,126
|
|
20240308,130300,1155025362,929,930,930,929,4214
|
|
20240308,130200,1151106465,931,931,931,931,3785
|
|
20240308,130100,1147582630,932,931,932,931,3934
|
|
20240308,130000,1143919874,932,932,932,932,112
|
|
20240308,125900,1143815490,932,931,932,931,3803
|
|
20240308,125800,1140274885,931,930,931,930,792
|
|
20240308,125700,1139538323,931,931,931,931,4
|
|
20240308,125600,1139534599,930,931,931,930,104
|
|
20240308,125500,1139437835,931,931,931,930,664
|
|
20240308,125400,1138819701,931,931,931,930,123
|
|
20240308,125300,1138705288,931,931,931,930,2300
|
|
20240308,125200,1136566166,931,931,931,931,2
|
|
20240308,125100,1136564304,929,929,931,929,2432
|
|
20240308,125000,1134304972,929,929,931,929,19342
|
|
20240308,124900,1116336250,929,929,931,929,3369
|
|
20240308,124800,1113206352,931,930,931,930,2002
|
|
20240308,124700,1111344490,930,930,930,930,0
|
|
20240308,124600,1111344490,930,932,932,929,4042
|
|
20240308,124500,1107582179,933,933,933,933,0
|
|
20240308,124400,1107582179,933,933,933,933,100
|
|
20240308,124300,1107488879,934,935,935,934,1957
|
|
20240308,124200,1105660990,935,934,935,933,5130
|
|
20240308,124100,1100874308,934,934,934,934,3345
|
|
20240308,124000,1097750078,934,934,934,934,100
|
|
20240308,123900,1097656678,934,932,934,932,1615
|
|
20240308,123800,1096151494,933,933,934,933,4842
|
|
20240308,123700,1091633903,934,934,934,934,502
|
|
20240308,123600,1091165035,933,933,933,933,0
|
|
20240308,123500,1091165035,933,933,934,933,332
|
|
20240308,123400,1090855276,933,933,933,933,415
|
|
20240308,123300,1090468081,934,934,934,934,8353
|
|
20240308,123200,1082666379,935,934,935,934,15307
|
|
20240308,123100,1068369334,936,935,936,935,1477
|
|
20240308,123000,1066986921,936,936,936,935,7156
|
|
20240308,122900,1060293907,936,935,937,932,28015
|
|
20240308,122800,1034147951,936,935,936,935,6354
|
|
20240308,122700,1028201626,934,934,935,930,22361
|
|
20240308,122600,1007317377,933,934,934,933,621
|
|
20240308,122500,1006737364,934,932,934,932,4673
|
|
20240308,122400,1002377527,932,932,932,928,5068
|
|
20240308,122300,997669955,930,932,932,930,913
|
|
20240308,122200,996820863,933,931,933,930,3582
|
|
20240308,122100,993486269,931,931,931,931,100
|
|
20240308,122000,993393169,931,930,931,930,555
|
|
20240308,121900,992876918,930,930,930,930,2
|
|
20240308,121800,992875058,930,928,930,928,189
|
|
20240308,121700,992699662,928,927,928,927,1626
|
|
20240308,121600,991190735,930,930,930,927,999
|
|
20240308,121500,990264249,931,931,931,931,3
|
|
20240308,121400,990261456,931,928,931,927,1816
|
|
20240308,121300,988578004,927,928,928,927,1054
|
|
20240308,121200,987600126,927,931,931,927,8468
|
|
20240308,121100,979741959,931,931,931,931,526
|
|
20240308,121000,979252253,933,930,933,929,6380
|
|
20240308,120900,973313983,932,930,932,930,8276
|
|
20240308,120800,965616879,930,932,932,930,57
|
|
20240308,120700,965563855,932,932,932,932,0
|
|
20240308,120600,965563855,932,930,932,930,4801
|
|
20240308,120500,961096325,930,930,930,929,1078
|
|
20240308,120400,960094861,930,928,930,927,803
|
|
20240308,120300,959350463,927,930,932,927,6492
|
|
20240308,120200,953324909,930,931,931,930,146
|
|
20240308,120100,953189128,932,930,932,930,106
|
|
20240308,120000,953090441,927,929,929,927,14716
|
|
20240308,115900,939433382,929,929,929,929,200
|
|
20240308,115800,939247582,929,932,932,929,6451
|
|
20240308,115700,933243843,932,931,932,931,4267
|
|
20240308,115600,929270510,931,930,933,930,2214
|
|
20240308,115500,927209312,930,931,933,930,2962
|
|
20240308,115400,924451923,931,929,931,929,51
|
|
20240308,115300,924404542,931,929,931,929,38
|
|
20240308,115200,924369230,928,928,928,928,0
|
|
20240308,115100,924369230,928,931,931,928,15800
|
|
20240308,115000,909692891,932,929,932,929,205
|
|
20240308,114900,909502280,930,931,933,930,3457
|
|
20240308,114800,906287227,933,933,934,931,6642
|
|
20240308,114700,900102059,933,933,935,932,1004
|
|
20240308,114600,899166219,934,935,935,934,5618
|
|
20240308,114500,893918944,935,935,936,935,5744
|
|
20240308,114400,888548279,936,936,936,936,0
|
|
20240308,114300,888548279,936,936,936,935,2913
|
|
20240308,114200,885821712,936,936,936,936,2298
|
|
20240308,114100,883670784,935,935,935,935,790
|
|
20240308,114000,882932134,936,936,936,936,522
|
|
20240308,113900,882443542,936,936,937,936,5516
|
|
20240308,113800,877275355,937,936,937,936,3383
|
|
20240308,113700,874108043,936,936,936,936,1552
|
|
20240308,113600,872655371,936,936,936,936,11
|
|
20240308,113500,872645075,936,935,936,934,1087
|
|
20240308,113400,871629658,935,935,935,935,2
|
|
20240308,113300,871627788,935,935,935,935,1179
|
|
20240308,113200,870525423,934,934,934,934,3
|
|
20240308,113100,870522621,934,934,934,934,1
|
|
20240308,113000,870521687,935,934,935,934,10274
|
|
20240308,112900,860924176,935,933,935,931,18710
|
|
20240308,112800,843468476,933,935,936,933,5019
|
|
20240308,112700,838780338,936,936,936,936,310
|
|
20240308,112600,838490178,936,936,936,936,1304
|
|
20240308,112500,837269634,936,936,936,936,271
|
|
20240308,112400,837015978,936,936,936,936,2401
|
|
20240308,112300,834768642,936,936,936,936,4025
|
|
20240308,112200,831001242,936,935,936,935,9909
|
|
20240308,112100,821731424,934,935,935,934,6582
|
|
20240308,112000,815583794,935,935,935,935,134
|
|
20240308,111900,815458504,935,935,935,934,2118
|
|
20240308,111800,813479516,935,936,937,934,6390
|
|
20240308,111700,807501893,936,936,936,936,8575
|
|
20240308,111600,799475693,936,937,937,936,1311
|
|
20240308,111500,798247496,937,937,937,936,3770
|
|
20240308,111400,794715011,937,937,937,936,9135
|
|
20240308,111300,786157516,937,936,937,936,22586
|
|
20240308,111200,765010785,935,934,935,934,12199
|
|
20240308,111100,753604770,934,934,935,934,3155
|
|
20240308,111000,750657998,934,934,935,934,4124
|
|
20240308,110900,746805619,934,934,935,934,7371
|
|
20240308,110800,739921093,934,933,934,932,13638
|
|
20240308,110700,727196513,933,932,933,932,2510
|
|
20240308,110600,724856310,932,931,932,931,3547
|
|
20240308,110500,721551051,932,929,932,929,21606
|
|
20240308,110400,701454459,929,930,930,929,2477
|
|
20240308,110300,699150969,930,929,930,929,319
|
|
20240308,110200,698854318,930,930,930,930,257
|
|
20240308,110100,698615308,930,929,930,929,483
|
|
20240308,110000,698166429,929,930,930,929,106
|
|
20240308,105900,698067952,929,929,929,929,1001
|
|
20240308,105800,697138023,929,929,929,929,1257
|
|
20240308,105700,695970270,930,930,930,930,192
|
|
20240308,105600,695791710,931,931,931,931,6
|
|
20240308,105500,695786124,931,931,932,931,586
|
|
20240308,105400,695240557,932,931,932,931,1003
|
|
20240308,105300,694306762,931,929,932,928,3838
|
|
20240308,105200,690743374,932,930,932,929,3056
|
|
20240308,105100,687904275,932,929,932,929,5239
|
|
20240308,105000,683036237,929,930,932,929,1508
|
|
20240308,104900,681633798,930,933,933,930,10014
|
|
20240308,104800,672309526,932,931,932,931,10890
|
|
20240308,104700,662161096,932,932,932,931,1078
|
|
20240308,104600,661157405,932,931,932,931,11
|
|
20240308,104500,661147162,932,932,932,932,9463
|
|
20240308,104400,652327646,932,932,932,932,2
|
|
20240308,104300,652325782,931,931,931,931,6
|
|
20240308,104200,652320196,932,931,932,931,2654
|
|
20240308,104100,649846678,932,932,932,932,2719
|
|
20240308,104000,647312570,930,932,932,930,4360
|
|
20240308,103900,643257309,932,931,932,931,1258
|
|
20240308,103800,642086077,930,932,932,930,6
|
|
20240308,103700,642080487,931,930,931,930,314
|
|
20240308,103600,641788456,933,932,933,931,7641
|
|
20240308,103500,634674269,932,932,932,932,1128
|
|
20240308,103400,633622973,931,932,932,931,137
|
|
20240308,103300,633495421,932,932,932,932,1018
|
|
20240308,103200,632546645,932,933,933,931,232
|
|
20240308,103100,632330518,933,932,933,932,75
|
|
20240308,103000,632260616,932,933,933,932,1135
|
|
20240308,102900,631202736,933,931,933,931,593
|
|
20240308,102800,630649911,931,931,931,931,1009
|
|
20240308,102700,629710532,933,933,933,933,1817
|
|
20240308,102600,628015271,933,933,933,933,18
|
|
20240308,102500,627998477,931,932,932,931,2362
|
|
20240308,102400,625799341,933,933,933,933,138
|
|
20240308,102300,625670587,933,932,933,932,83
|
|
20240308,102200,625593175,933,933,933,932,1832
|
|
20240308,102100,623885701,933,933,933,932,16
|
|
20240308,102000,623870777,933,933,934,931,1038
|
|
20240308,101900,622903524,933,935,935,933,163
|
|
20240308,101800,622751218,935,934,935,934,8080
|
|
20240308,101700,615204397,933,932,933,932,2470
|
|
20240308,101600,612900887,932,932,932,932,1
|
|
20240308,101500,612899955,933,933,933,932,3111
|
|
20240308,101400,610000019,933,932,933,932,256
|
|
20240308,101300,609761375,934,933,934,933,10
|
|
20240308,101200,609752039,934,933,934,933,11475
|
|
20240308,101100,599044871,932,932,932,932,4321
|
|
20240308,101000,595017699,930,930,930,930,1751
|
|
20240308,100900,593389269,930,929,930,929,1441
|
|
20240308,100800,592049146,930,932,932,930,10088
|
|
20240308,100700,582667174,930,933,933,930,83
|
|
20240308,100600,582589768,933,931,933,931,323
|
|
20240308,100500,582288411,933,932,933,928,9873
|
|
20240308,100400,573092730,933,933,933,933,808
|
|
20240308,100300,572338866,933,931,933,931,1015
|
|
20240308,100200,571391919,933,932,933,928,2197
|
|
20240308,100100,569347674,933,934,934,933,2097
|
|
20240308,100000,567390841,933,931,933,931,1620
|
|
20240308,095900,565880461,932,933,933,930,7830
|
|
20240308,095800,558588537,933,934,934,933,4261
|
|
20240308,095700,554612754,935,934,935,934,5129
|
|
20240308,095600,549821469,934,935,935,934,3313
|
|
20240308,095500,546725674,934,935,935,934,2027
|
|
20240308,095400,544830729,934,933,935,933,7898
|
|
20240308,095300,537454037,934,934,934,932,3431
|
|
20240308,095200,534252700,934,934,935,934,8193
|
|
20240308,095100,526594024,935,934,935,933,20578
|
|
20240308,095000,507360446,934,933,934,933,3546
|
|
20240308,094900,504049221,933,934,934,933,6191
|
|
20240308,094800,498272219,933,930,934,930,10008
|
|
20240308,094700,488939240,931,931,931,929,2541
|
|
20240308,094600,486577473,932,932,932,932,210
|
|
20240308,094500,486381753,931,931,931,930,1838
|
|
20240308,094400,484670585,931,930,931,929,831
|
|
20240308,094300,483898359,928,929,930,928,6611
|
|
20240308,094200,477761293,929,929,931,927,466
|
|
20240308,094100,477329144,930,928,931,928,4266
|
|
20240308,094000,473367203,931,931,932,928,12737
|
|
20240308,093900,461528462,931,930,932,930,7877
|
|
20240308,093800,454197109,929,928,929,928,2560
|
|
20240308,093700,451821428,927,927,927,927,32
|
|
20240308,093600,451791764,927,925,927,925,4229
|
|
20240308,093500,447876787,925,925,925,924,5043
|
|
20240308,093400,443217052,927,927,927,927,0
|
|
20240308,093300,443217052,927,927,927,924,866
|
|
20240308,093200,442414600,927,926,927,924,10255
|
|
20240308,093100,432924771,927,927,928,927,1637
|
|
20240308,093000,431407271,927,928,928,927,105
|
|
20240308,092900,431309832,927,928,929,927,170
|
|
20240308,092800,431152158,928,926,928,926,37
|
|
20240308,092700,431117876,926,928,928,925,11576
|
|
20240308,092600,420405050,928,928,928,927,633
|
|
20240308,092500,419817685,925,926,926,925,10233
|
|
20240308,092400,410351656,928,929,929,925,3571
|
|
20240308,092300,407044392,929,930,930,929,30896
|
|
20240308,092200,378311765,930,931,932,930,11024
|
|
20240308,092100,368049944,933,931,933,930,3538
|
|
20240308,092000,364758283,931,930,931,930,4097
|
|
20240308,091900,360947023,930,928,930,927,10964
|
|
20240308,091800,350773001,927,928,928,927,18274
|
|
20240308,091700,333828050,929,930,930,928,8552
|
|
20240308,091600,325883189,930,930,930,929,25329
|
|
20240308,091500,302327319,930,930,931,930,9635
|
|
20240308,091400,293366690,930,932,932,930,7469
|
|
20240308,091300,286416708,931,933,933,931,16362
|
|
20240308,091200,271176280,934,934,934,933,8325
|
|
20240308,091100,263406117,934,935,936,933,24539
|
|
20240308,091000,240482322,934,932,934,932,14233
|
|
20240308,090900,227206864,932,932,932,931,12025
|
|
20240308,090800,216009613,932,932,933,930,6505
|
|
20240308,090700,209953604,932,934,934,932,43212
|
|
20240308,090600,169623257,933,929,934,929,31206
|
|
20240308,090500,140542293,929,926,930,926,9192
|
|
20240308,090400,132019258,928,929,930,926,2454
|
|
20240308,090300,129742212,929,929,932,928,33654
|
|
20240308,090200,98453275,932,927,932,922,31291
|
|
20240308,090100,69442690,927,929,929,921,25259
|
|
20240308,090000,46100342,929,921,929,921,49847
|