621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191800,1742105404,885,885,885,885,111039
|
|
20240314,191700,1742105404,885,885,885,885,0
|
|
20240314,191600,1742105404,885,885,885,885,0
|
|
20240314,191500,1742105404,885,885,885,885,0
|
|
20240314,191400,1742105404,885,885,885,885,0
|
|
20240314,191300,1742105404,885,885,885,885,0
|
|
20240314,191200,1742105404,885,885,885,885,0
|
|
20240314,191100,1742105404,885,885,885,885,0
|
|
20240314,191000,1742105404,885,885,885,885,0
|
|
20240314,190900,1742105404,885,885,885,885,0
|
|
20240314,190800,1742105404,885,885,885,885,0
|
|
20240314,190700,1742105404,885,885,885,885,0
|
|
20240314,190600,1742105404,885,885,885,885,0
|
|
20240314,190500,1742105404,885,885,885,885,0
|
|
20240314,190400,1742105404,885,885,885,885,0
|
|
20240314,190300,1742105404,885,885,885,885,0
|
|
20240314,190200,1742105404,885,885,885,885,0
|
|
20240314,190100,1742105404,885,885,885,885,0
|
|
20240314,190000,1742105404,885,885,885,885,0
|
|
20240314,185900,1742105404,885,885,885,885,0
|
|
20240314,185800,1742105404,885,885,885,885,0
|
|
20240314,185700,1742105404,885,885,885,885,0
|
|
20240314,185600,1742105404,885,885,885,885,0
|
|
20240314,185500,1742105404,885,885,885,885,0
|
|
20240314,185400,1742105404,885,885,885,885,0
|
|
20240314,185300,1742105404,885,885,885,885,0
|
|
20240314,185200,1742105404,885,885,885,885,0
|
|
20240314,185100,1742105404,885,885,885,885,0
|
|
20240314,185000,1742105404,885,885,885,885,0
|
|
20240314,184900,1742105404,885,885,885,885,0
|
|
20240314,184800,1742105404,885,885,885,885,111039
|
|
20240314,184700,1742105404,885,885,885,885,0
|
|
20240314,184600,1742105404,885,885,885,885,0
|
|
20240314,184500,1742105404,885,885,885,885,0
|
|
20240314,184400,1742105404,885,885,885,885,0
|
|
20240314,184300,1742105404,885,885,885,885,0
|
|
20240314,184200,1742105404,885,885,885,885,0
|
|
20240314,184100,1742105404,885,885,885,885,0
|
|
20240314,184000,1742105404,885,885,885,885,0
|
|
20240314,183900,1742105404,885,885,885,885,0
|
|
20240314,183800,1742105404,885,885,885,885,0
|
|
20240314,183700,1742105404,885,885,885,885,0
|
|
20240314,183600,1742105404,885,885,885,885,0
|
|
20240314,183500,1742105404,885,885,885,885,0
|
|
20240314,183400,1742105404,885,885,885,885,0
|
|
20240314,183300,1742105404,885,885,885,885,0
|
|
20240314,183200,1742105404,885,885,885,885,0
|
|
20240314,183100,1742105404,885,885,885,885,0
|
|
20240314,183000,1742105404,885,885,885,885,0
|
|
20240314,182900,1742105404,885,885,885,885,0
|
|
20240314,182800,1742105404,885,885,885,885,0
|
|
20240314,182700,1742105404,885,885,885,885,0
|
|
20240314,182600,1742105404,885,885,885,885,0
|
|
20240314,182500,1742105404,885,885,885,885,0
|
|
20240314,182400,1742105404,885,885,885,885,0
|
|
20240314,182300,1742105404,885,885,885,885,0
|
|
20240314,182200,1742105404,885,885,885,885,0
|
|
20240314,182100,1742105404,885,885,885,885,0
|
|
20240314,182000,1742105404,885,885,885,885,0
|
|
20240314,181900,1742105404,885,885,885,885,0
|
|
20240314,181800,1742105404,885,885,885,885,111039
|
|
20240314,181700,1742105404,885,885,885,885,0
|
|
20240314,181600,1742105404,885,885,885,885,0
|
|
20240314,181500,1742105404,885,885,885,885,0
|
|
20240314,181400,1742105404,885,885,885,885,0
|
|
20240314,181300,1742105404,885,885,885,885,0
|
|
20240314,181200,1742105404,885,885,885,885,0
|
|
20240314,181100,1742105404,885,885,885,885,0
|
|
20240314,181000,1742105404,885,885,885,885,0
|
|
20240314,180900,1742105404,885,885,885,885,0
|
|
20240314,180800,1742105404,885,885,885,885,0
|
|
20240314,180700,1742105404,885,885,885,885,0
|
|
20240314,180600,1742105404,885,885,885,885,0
|
|
20240314,180500,1742105404,885,885,885,885,0
|
|
20240314,180400,1742105404,885,885,885,885,0
|
|
20240314,180300,1742105404,885,885,885,885,0
|
|
20240314,180200,1742105404,885,885,885,885,0
|
|
20240314,180100,1742105404,885,885,885,885,0
|
|
20240314,180000,1742105404,885,885,885,885,0
|
|
20240314,175900,1742105404,885,885,885,885,0
|
|
20240314,175800,1742105404,885,885,885,885,0
|
|
20240314,175700,1742105404,885,885,885,885,0
|
|
20240314,175600,1742105404,885,885,885,885,0
|
|
20240314,175500,1742105404,885,885,885,885,0
|
|
20240314,175400,1742105404,885,885,885,885,0
|
|
20240314,175300,1742105404,885,885,885,885,0
|
|
20240314,175200,1742105404,885,885,885,885,0
|
|
20240314,175100,1742105404,885,885,885,885,0
|
|
20240314,175000,1742105404,885,885,885,885,0
|
|
20240314,174900,1742105404,885,885,885,885,0
|
|
20240314,174800,1742105404,885,885,885,885,111039
|
|
20240314,174700,1742105404,885,885,885,885,0
|
|
20240314,174600,1742105404,885,885,885,885,0
|
|
20240314,174500,1742105404,885,885,885,885,0
|
|
20240314,174400,1742105404,885,885,885,885,0
|
|
20240314,174300,1742105404,885,885,885,885,0
|
|
20240314,174200,1742105404,885,885,885,885,0
|
|
20240314,174100,1742105404,885,885,885,885,0
|
|
20240314,174000,1742105404,885,885,885,885,0
|
|
20240314,173900,1742105404,885,885,885,885,0
|
|
20240314,173800,1742105404,885,885,885,885,0
|
|
20240314,173700,1742105404,885,885,885,885,0
|
|
20240314,173600,1742105404,885,885,885,885,0
|
|
20240314,173500,1742105404,885,885,885,885,0
|
|
20240314,173400,1742105404,885,885,885,885,0
|
|
20240314,173300,1742105404,885,885,885,885,0
|
|
20240314,173200,1742105404,885,885,885,885,0
|
|
20240314,173100,1742105404,885,885,885,885,0
|
|
20240314,173000,1742105404,885,885,885,885,0
|
|
20240314,172900,1742105404,885,885,885,885,0
|
|
20240314,172800,1742105404,885,885,885,885,0
|
|
20240314,172700,1742105404,885,885,885,885,0
|
|
20240314,172600,1742105404,885,885,885,885,0
|
|
20240314,172500,1742105404,885,885,885,885,0
|
|
20240314,172400,1742105404,885,885,885,885,0
|
|
20240314,172300,1742105404,885,885,885,885,0
|
|
20240314,172200,1742105404,885,885,885,885,0
|
|
20240314,172100,1742105404,885,885,885,885,0
|
|
20240314,172000,1742105404,885,885,885,885,0
|
|
20240314,171900,1742105404,885,885,885,885,0
|
|
20240314,171800,1742105404,885,885,885,885,111039
|
|
20240314,171700,1742105404,885,885,885,885,0
|
|
20240314,171600,1742105404,885,885,885,885,0
|
|
20240314,171500,1742105404,885,885,885,885,0
|
|
20240314,171400,1742105404,885,885,885,885,0
|
|
20240314,171300,1742105404,885,885,885,885,0
|
|
20240314,171200,1742105404,885,885,885,885,0
|
|
20240314,171100,1742105404,885,885,885,885,0
|
|
20240314,171000,1742105404,885,885,885,885,0
|
|
20240314,170900,1742105404,885,885,885,885,0
|
|
20240314,170800,1742105404,885,885,885,885,0
|
|
20240314,170700,1742105404,885,885,885,885,0
|
|
20240314,170600,1742105404,885,885,885,885,0
|
|
20240314,170500,1742105404,885,885,885,885,0
|
|
20240314,170400,1742105404,885,885,885,885,0
|
|
20240314,170300,1742105404,885,885,885,885,0
|
|
20240314,170200,1742105404,885,885,885,885,0
|
|
20240314,170100,1742105404,885,885,885,885,0
|
|
20240314,170000,1742105404,885,885,885,885,0
|
|
20240314,165900,1742105404,885,885,885,885,0
|
|
20240314,165800,1742105404,885,885,885,885,0
|
|
20240314,165700,1742105404,885,885,885,885,0
|
|
20240314,165600,1742105404,885,885,885,885,0
|
|
20240314,165500,1742105404,885,885,885,885,0
|
|
20240314,165400,1742105404,885,885,885,885,0
|
|
20240314,165300,1742105404,885,885,885,885,0
|
|
20240314,165200,1742105404,885,885,885,885,0
|
|
20240314,165100,1742105404,885,885,885,885,0
|
|
20240314,165000,1742105404,885,885,885,885,0
|
|
20240314,164900,1742105404,885,885,885,885,0
|
|
20240314,164800,1742105404,885,885,885,885,111039
|
|
20240314,164700,1742105404,885,885,885,885,0
|
|
20240314,164600,1742105404,885,885,885,885,0
|
|
20240314,164500,1742105404,885,885,885,885,0
|
|
20240314,164400,1742105404,885,885,885,885,0
|
|
20240314,164300,1742105404,885,885,885,885,0
|
|
20240314,164200,1742105404,885,885,885,885,0
|
|
20240314,164100,1742105404,885,885,885,885,0
|
|
20240314,164000,1742105404,885,885,885,885,0
|
|
20240314,163900,1742105404,885,885,885,885,0
|
|
20240314,163800,1742105404,885,885,885,885,0
|
|
20240314,163700,1742105404,885,885,885,885,0
|
|
20240314,163600,1742105404,885,885,885,885,0
|
|
20240314,163500,1742105404,885,885,885,885,0
|
|
20240314,163400,1742105404,885,885,885,885,0
|
|
20240314,163300,1742105404,885,885,885,885,0
|
|
20240314,163200,1742105404,885,885,885,885,0
|
|
20240314,163100,1742105404,885,885,885,885,0
|
|
20240314,163000,1742105404,885,885,885,885,0
|
|
20240314,162900,1742105404,885,885,885,885,0
|
|
20240314,162800,1742105404,885,885,885,885,0
|
|
20240314,162700,1742105404,885,885,885,885,0
|
|
20240314,162600,1742105404,885,885,885,885,0
|
|
20240314,162500,1742105404,885,885,885,885,0
|
|
20240314,162400,1742105404,885,885,885,885,0
|
|
20240314,162300,1742105404,885,885,885,885,0
|
|
20240314,162200,1742105404,885,885,885,885,0
|
|
20240314,162100,1742105404,885,885,885,885,0
|
|
20240314,162000,1742105404,885,885,885,885,0
|
|
20240314,161900,1742105404,885,885,885,885,0
|
|
20240314,161800,1742105404,885,885,885,885,111039
|
|
20240314,161700,1742105404,885,885,885,885,0
|
|
20240314,161600,1742105404,885,885,885,885,0
|
|
20240314,161500,1742105404,885,885,885,885,0
|
|
20240314,161400,1742105404,885,885,885,885,0
|
|
20240314,161300,1742105404,885,885,885,885,0
|
|
20240314,161200,1742105404,885,885,885,885,0
|
|
20240314,161100,1742105404,885,885,885,885,0
|
|
20240314,161000,1742105404,885,885,885,885,0
|
|
20240314,160900,1742105404,885,885,885,885,0
|
|
20240314,160800,1742105404,885,885,885,885,0
|
|
20240314,160700,1742105404,885,885,885,885,0
|
|
20240314,160600,1742105404,885,885,885,885,0
|
|
20240314,160500,1742105404,885,885,885,885,0
|
|
20240314,160400,1742105404,885,885,885,885,0
|
|
20240314,160300,1742105404,885,885,885,885,0
|
|
20240314,160200,1742105404,885,885,885,885,0
|
|
20240314,160100,1742105404,885,885,885,885,0
|
|
20240314,160000,1742105404,885,885,885,885,0
|
|
20240314,155900,1742105404,885,885,885,885,0
|
|
20240314,155800,1742105404,885,885,885,885,0
|
|
20240314,155700,1742105404,885,885,885,885,0
|
|
20240314,155600,1742105404,885,885,885,885,0
|
|
20240314,155500,1742105404,885,885,885,885,0
|
|
20240314,155400,1742105404,885,885,885,885,0
|
|
20240314,155300,1742105404,885,885,885,885,0
|
|
20240314,155200,1742105404,885,885,885,885,0
|
|
20240314,155100,1742105404,885,885,885,885,0
|
|
20240314,155000,1742105404,885,885,885,885,0
|
|
20240314,154900,1742105404,885,885,885,885,0
|
|
20240314,154800,1742105404,885,885,885,885,111039
|
|
20240314,154700,1742105404,885,885,885,885,0
|
|
20240314,154600,1742105404,885,885,885,885,0
|
|
20240314,154500,1742105404,885,885,885,885,0
|
|
20240314,154400,1742105404,885,885,885,885,0
|
|
20240314,154300,1742105404,885,885,885,885,0
|
|
20240314,154200,1742105404,885,885,885,885,0
|
|
20240314,154100,1742105404,885,885,885,885,0
|
|
20240314,154000,1742105404,885,885,885,885,0
|
|
20240314,153900,1742105404,885,885,885,885,0
|
|
20240314,153800,1742105404,885,885,885,885,0
|
|
20240314,153700,1742105404,885,885,885,885,0
|
|
20240314,153600,1742105404,885,885,885,885,0
|
|
20240314,153500,1742105404,885,885,885,885,0
|
|
20240314,153400,1742105404,885,885,885,885,0
|
|
20240314,153300,1742105404,885,885,885,885,0
|
|
20240314,153200,1742105404,885,885,885,885,0
|
|
20240314,153100,1742105404,885,885,885,885,0
|
|
20240314,153000,1742105404,885,885,885,885,111039
|
|
20240314,152900,1643835889,888,888,888,888,0
|
|
20240314,152800,1643835889,888,888,888,888,0
|
|
20240314,152700,1643835889,888,888,888,888,0
|
|
20240314,152600,1643835889,888,888,888,888,0
|
|
20240314,152500,1643835889,888,888,888,888,0
|
|
20240314,152400,1643835889,888,888,888,888,0
|
|
20240314,152300,1643835889,888,888,888,888,0
|
|
20240314,152200,1643835889,888,888,888,888,0
|
|
20240314,152100,1643835889,888,888,888,888,0
|
|
20240314,152000,1643835889,888,888,888,888,0
|
|
20240314,151900,1643835889,888,888,889,887,3477
|
|
20240314,151800,1640748202,887,888,888,887,13592
|
|
20240314,151700,1628691271,888,889,889,888,6658
|
|
20240314,151600,1622776960,888,889,889,888,5055
|
|
20240314,151500,1618288119,889,888,889,888,76
|
|
20240314,151400,1618220556,889,889,889,889,330
|
|
20240314,151300,1617927186,889,889,889,889,996
|
|
20240314,151200,1617041742,889,888,889,888,102
|
|
20240314,151100,1616951066,888,887,888,886,53935
|
|
20240314,151000,1569161446,886,888,889,886,15010
|
|
20240314,150900,1555856569,888,887,888,887,815
|
|
20240314,150800,1555133426,887,887,888,887,14414
|
|
20240314,150700,1542348203,888,889,889,888,6929
|
|
20240314,150600,1536193785,889,889,890,889,2866
|
|
20240314,150500,1533645411,890,890,890,890,117
|
|
20240314,150400,1533541281,889,890,891,889,373
|
|
20240314,150300,1533209312,891,888,891,888,709
|
|
20240314,150200,1532579114,891,891,891,891,100
|
|
20240314,150100,1532490014,891,891,891,890,2887
|
|
20240314,150000,1529920581,887,888,890,887,5284
|
|
20240314,145900,1525229672,890,890,890,888,1981
|
|
20240314,145800,1523469382,890,889,890,889,2130
|
|
20240314,145700,1521573781,889,889,889,889,1
|
|
20240314,145600,1521572892,888,890,890,888,356
|
|
20240314,145500,1521256760,890,890,890,890,543
|
|
20240314,145400,1520773490,891,887,893,887,21726
|
|
20240314,145300,1501444549,887,887,887,886,6574
|
|
20240314,145200,1495613466,887,887,887,887,2276
|
|
20240314,145100,1493594654,887,887,887,887,1
|
|
20240314,145000,1493593767,886,886,886,886,6319
|
|
20240314,144900,1487995133,886,886,886,885,1495
|
|
20240314,144800,1486671163,886,885,886,885,3978
|
|
20240314,144700,1483150244,885,885,885,885,520
|
|
20240314,144600,1482690044,886,886,886,885,212
|
|
20240314,144500,1482502312,886,885,886,885,13917
|
|
20240314,144400,1470185567,885,885,885,885,4954
|
|
20240314,144300,1465801277,886,885,886,885,16924
|
|
20240314,144200,1450822012,885,887,887,885,6421
|
|
20240314,144100,1445131607,887,887,888,886,1268
|
|
20240314,144000,1444006912,886,886,886,886,1686
|
|
20240314,143900,1442513116,886,887,887,886,6778
|
|
20240314,143800,1436505142,887,887,887,887,100
|
|
20240314,143700,1436416442,887,888,888,887,1403
|
|
20240314,143600,1435170608,887,888,888,887,1140
|
|
20240314,143500,1434159313,888,887,888,886,5768
|
|
20240314,143400,1429043109,887,887,887,886,3721
|
|
20240314,143300,1425744582,887,886,887,886,1927
|
|
20240314,143200,1424035926,887,887,887,887,674
|
|
20240314,143100,1423438088,887,886,887,886,566
|
|
20240314,143000,1422936607,886,887,887,886,1974
|
|
20240314,142900,1421187627,887,887,887,887,439
|
|
20240314,142800,1420798234,887,887,887,886,4186
|
|
20240314,142700,1417089404,887,887,887,887,4118
|
|
20240314,142600,1413436738,887,887,887,887,263
|
|
20240314,142500,1413203457,887,886,887,886,1721
|
|
20240314,142400,1411678530,886,887,887,886,3136
|
|
20240314,142300,1408896959,887,886,887,886,1407
|
|
20240314,142200,1407649950,886,887,887,886,2567
|
|
20240314,142100,1405374897,886,887,887,886,1280
|
|
20240314,142000,1404240537,887,887,887,887,0
|
|
20240314,141900,1404240537,887,887,887,886,33
|
|
20240314,141800,1404211270,887,887,887,887,1000
|
|
20240314,141700,1403324270,887,888,888,886,3187
|
|
20240314,141600,1400497380,888,888,888,887,988
|
|
20240314,141500,1399620668,888,888,888,887,23
|
|
20240314,141400,1399600263,888,889,889,887,614
|
|
20240314,141300,1399055498,888,888,888,888,14853
|
|
20240314,141200,1385866034,888,888,888,888,1966
|
|
20240314,141100,1384120226,888,888,888,888,86
|
|
20240314,141000,1384043858,888,888,888,888,1251
|
|
20240314,140900,1382932970,888,888,888,888,382
|
|
20240314,140800,1382593754,888,887,888,887,4727
|
|
20240314,140700,1378399138,887,887,887,887,61
|
|
20240314,140600,1378345031,887,887,887,887,2385
|
|
20240314,140500,1376229536,888,886,888,886,1928
|
|
20240314,140400,1374519024,888,888,888,887,919
|
|
20240314,140300,1373703858,888,888,888,888,885
|
|
20240314,140200,1372917978,888,887,888,887,700
|
|
20240314,140100,1372296878,887,887,887,886,15138
|
|
20240314,140000,1358877013,888,888,888,888,5250
|
|
20240314,135900,1354215013,888,887,888,887,893
|
|
20240314,135800,1353422721,886,886,888,886,488
|
|
20240314,135700,1352989887,888,887,888,886,2201
|
|
20240314,135600,1351038155,888,888,888,888,272
|
|
20240314,135500,1350796619,887,888,888,887,3304
|
|
20240314,135400,1347865870,888,888,888,888,8
|
|
20240314,135300,1347858766,888,888,888,888,248
|
|
20240314,135200,1347638542,887,887,887,887,500
|
|
20240314,135100,1347195042,888,888,888,887,1390
|
|
20240314,135000,1345961799,888,887,888,887,365
|
|
20240314,134900,1345637942,886,887,887,886,165
|
|
20240314,134800,1345491592,887,888,888,887,800
|
|
20240314,134700,1344781975,888,887,888,886,1218
|
|
20240314,134600,1343702548,888,888,888,886,2134
|
|
20240314,134500,1341811363,888,888,889,888,347
|
|
20240314,134400,1341503225,889,889,889,889,227
|
|
20240314,134300,1341301422,889,889,889,888,681
|
|
20240314,134200,1340696667,889,888,890,888,2728
|
|
20240314,134100,1338274148,888,888,888,886,510
|
|
20240314,134000,1337822268,886,888,888,886,8033
|
|
20240314,133900,1330702722,888,888,888,886,19972
|
|
20240314,133800,1312983982,887,888,888,887,38
|
|
20240314,133700,1312950274,887,888,888,887,287
|
|
20240314,133600,1312695605,888,888,888,888,48
|
|
20240314,133500,1312652981,888,888,888,888,821
|
|
20240314,133400,1311923933,888,890,890,888,5455
|
|
20240314,133300,1307079694,890,890,890,889,2602
|
|
20240314,133200,1304764746,891,890,891,890,5477
|
|
20240314,133100,1299890215,890,892,892,890,4308
|
|
20240314,133000,1296055849,892,891,892,891,95
|
|
20240314,132900,1295971202,892,891,892,891,2
|
|
20240314,132800,1295969419,891,891,891,891,877
|
|
20240314,132700,1295188012,892,892,892,892,193
|
|
20240314,132600,1295015856,892,892,892,891,561
|
|
20240314,132500,1294515944,892,891,892,891,726
|
|
20240314,132400,1293868777,892,892,892,891,3642
|
|
20240314,132300,1290623713,892,892,893,892,2396
|
|
20240314,132200,1288486240,892,892,893,892,8443
|
|
20240314,132100,1280954704,891,891,891,891,484
|
|
20240314,132000,1280523460,891,891,891,891,41
|
|
20240314,131900,1280486929,891,892,892,891,270
|
|
20240314,131800,1280246357,892,892,892,892,5
|
|
20240314,131700,1280241897,890,893,893,890,2
|
|
20240314,131600,1280240114,892,892,893,892,2722
|
|
20240314,131500,1277811389,892,891,892,891,5419
|
|
20240314,131400,1272977741,890,890,892,890,22
|
|
20240314,131300,1272958159,890,889,890,889,4999
|
|
20240314,131200,1268511460,887,887,887,887,0
|
|
20240314,131100,1268511460,887,889,889,887,213
|
|
20240314,131000,1268322127,889,889,889,889,0
|
|
20240314,130900,1268322127,889,889,889,889,1
|
|
20240314,130800,1268321238,886,887,887,886,13500
|
|
20240314,130700,1256359900,887,887,887,887,13006
|
|
20240314,130600,1244823578,888,889,889,888,3967
|
|
20240314,130500,1241300782,889,889,889,889,226
|
|
20240314,130400,1241099868,888,889,889,888,8613
|
|
20240314,130300,1233447911,889,890,890,889,11
|
|
20240314,130200,1233438124,890,890,890,890,1
|
|
20240314,130100,1233437234,888,888,888,888,1401
|
|
20240314,130000,1232193146,888,889,889,888,3621
|
|
20240314,125900,1228976581,889,890,890,889,635
|
|
20240314,125800,1228412036,890,890,890,890,10
|
|
20240314,125700,1228403136,890,890,890,888,3
|
|
20240314,125600,1228400468,888,888,888,888,1052
|
|
20240314,125500,1227466292,888,888,888,887,63
|
|
20240314,125400,1227410350,887,888,888,887,980
|
|
20240314,125300,1226540610,890,890,890,889,1702
|
|
20240314,125200,1225027480,890,890,890,890,1
|
|
20240314,125100,1225026590,890,889,890,888,2170
|
|
20240314,125000,1223099121,888,888,888,888,3437
|
|
20240314,124900,1220047065,890,891,891,890,290
|
|
20240314,124800,1219788814,890,888,890,888,3372
|
|
20240314,124700,1216788660,888,887,889,887,5606
|
|
20240314,124600,1211812802,887,888,888,887,767
|
|
20240314,124500,1211131708,888,888,888,887,2997
|
|
20240314,124400,1208473018,888,888,888,887,1101
|
|
20240314,124300,1207495459,888,887,889,887,2261
|
|
20240314,124200,1205487738,888,887,888,887,167
|
|
20240314,124100,1205339573,887,887,887,887,1876
|
|
20240314,124000,1203675561,887,887,887,887,1103
|
|
20240314,123900,1202697200,887,888,888,887,3792
|
|
20240314,123800,1199333401,888,888,888,887,3582
|
|
20240314,123700,1196155656,887,888,888,887,2246
|
|
20240314,123600,1194161219,888,888,888,887,3108
|
|
20240314,123500,1191401590,888,889,889,888,1020
|
|
20240314,123400,1190495829,887,889,889,887,70
|
|
20240314,123300,1190433658,887,889,889,887,3009
|
|
20240314,123200,1187762697,890,890,890,889,71
|
|
20240314,123100,1187699522,890,890,890,889,1226
|
|
20240314,123000,1186609593,890,888,890,888,3000
|
|
20240314,122900,1183942635,888,888,888,888,3358
|
|
20240314,122800,1180960731,887,887,888,887,1241
|
|
20240314,122700,1179859900,887,886,887,886,6865
|
|
20240314,122600,1173773843,886,886,886,885,3781
|
|
20240314,122500,1170424378,886,888,888,886,9049
|
|
20240314,122400,1162406096,888,887,888,886,6140
|
|
20240314,122300,1156959680,887,888,888,887,2413
|
|
20240314,122200,1154817992,889,889,889,888,67
|
|
20240314,122100,1154758484,887,887,887,887,3850
|
|
20240314,122000,1151343534,888,888,888,887,9467
|
|
20240314,121900,1142943542,888,888,889,888,2989
|
|
20240314,121800,1140289194,889,887,889,887,596
|
|
20240314,121700,1139759540,886,887,887,886,12965
|
|
20240314,121600,1128262865,887,889,889,886,21740
|
|
20240314,121500,1108982475,889,890,890,889,6743
|
|
20240314,121400,1102987908,890,890,890,889,1552
|
|
20240314,121300,1101606928,890,890,891,890,5427
|
|
20240314,121200,1096776897,890,891,891,890,461
|
|
20240314,121100,1096366601,891,890,891,890,2719
|
|
20240314,121000,1093946666,890,890,890,889,1892
|
|
20240314,120900,1092263339,890,889,890,888,11732
|
|
20240314,120800,1081839488,889,890,890,888,3602
|
|
20240314,120700,1078637286,890,890,890,890,851
|
|
20240314,120600,1077879896,890,890,890,890,9423
|
|
20240314,120500,1069493426,890,888,890,888,5465
|
|
20240314,120400,1064640504,888,890,890,888,3308
|
|
20240314,120300,1061699634,888,890,890,888,7166
|
|
20240314,120200,1055333387,890,890,890,889,1117
|
|
20240314,120100,1054339457,890,894,894,888,61572
|
|
20240314,120000,999526129,893,892,893,892,288
|
|
20240314,115900,999269219,892,892,894,892,3350
|
|
20240314,115800,996280919,895,894,895,894,33
|
|
20240314,115700,996251387,894,894,894,892,4002
|
|
20240314,115600,992681379,896,895,896,894,15
|
|
20240314,115500,992667947,892,893,893,892,1313
|
|
20240314,115400,991495439,894,895,896,892,4269
|
|
20240314,115300,987681665,895,895,895,894,2139
|
|
20240314,115200,985768379,895,893,898,892,13717
|
|
20240314,115100,973530441,893,898,898,893,16266
|
|
20240314,115000,958999976,898,897,898,897,14
|
|
20240314,114900,958987408,898,897,898,894,15575
|
|
20240314,114800,945053898,898,897,898,897,6429
|
|
20240314,114700,939286970,897,895,898,895,163
|
|
20240314,114600,939140743,895,896,896,895,4414
|
|
20240314,114500,935190003,895,896,896,895,62
|
|
20240314,114400,935134463,895,896,896,895,985
|
|
20240314,114300,934252887,895,896,898,895,10414
|
|
20240314,114200,924931685,895,897,897,895,4232
|
|
20240314,114100,921140647,897,896,897,896,11705
|
|
20240314,114000,910652963,897,898,898,897,316
|
|
20240314,113900,910369497,898,897,898,896,3498
|
|
20240314,113800,907231393,897,897,897,897,35
|
|
20240314,113700,907199998,897,897,897,897,308
|
|
20240314,113600,906923722,896,896,896,896,1015
|
|
20240314,113500,906014282,896,898,898,896,12711
|
|
20240314,113400,894619826,898,898,898,898,12
|
|
20240314,113300,894609050,898,897,898,897,566
|
|
20240314,113200,894101341,897,898,898,897,2021
|
|
20240314,113100,892288489,898,897,898,897,1561
|
|
20240314,113000,890887612,898,898,898,898,1
|
|
20240314,112900,890886714,898,897,898,897,104
|
|
20240314,112800,890793422,898,897,898,897,1298
|
|
20240314,112700,889627824,897,898,898,897,3052
|
|
20240314,112600,886887143,896,898,898,895,263
|
|
20240314,112500,886651274,898,898,898,898,175
|
|
20240314,112400,886494124,898,894,898,894,3325
|
|
20240314,112300,883521046,894,895,897,894,950
|
|
20240314,112200,882671509,895,896,898,895,6269
|
|
20240314,112100,877059373,896,896,896,896,214
|
|
20240314,112000,876867629,895,895,895,895,3170
|
|
20240314,111900,874030479,895,896,898,895,1319
|
|
20240314,111800,872848653,896,896,898,895,1921
|
|
20240314,111700,871128081,899,899,899,898,1332
|
|
20240314,111600,869931936,898,898,899,896,491
|
|
20240314,111500,869491188,898,899,899,898,179
|
|
20240314,111400,869330320,899,898,899,896,1145
|
|
20240314,111300,868303935,898,898,898,897,3141
|
|
20240314,111200,865485595,898,897,898,897,2916
|
|
20240314,111100,862869905,897,897,897,897,564
|
|
20240314,111000,862363997,896,896,897,896,1400
|
|
20240314,110900,861109585,897,897,897,895,14138
|
|
20240314,110800,848454997,897,896,897,895,6114
|
|
20240314,110700,842979937,896,897,897,896,1597
|
|
20240314,110600,841549015,897,896,897,895,3736
|
|
20240314,110500,838203558,896,897,897,895,1930
|
|
20240314,110400,836473831,897,897,897,896,2615
|
|
20240314,110300,834128780,897,897,897,895,5022
|
|
20240314,110200,829633009,897,897,897,897,11
|
|
20240314,110100,829623142,896,897,897,896,129
|
|
20240314,110000,829507430,895,895,897,895,5577
|
|
20240314,105900,824514987,895,897,897,894,24150
|
|
20240314,105800,802902553,896,898,898,896,8410
|
|
20240314,105700,795362378,899,897,899,897,1759
|
|
20240314,105600,793784441,899,898,899,898,2834
|
|
20240314,105500,791239507,898,898,898,898,1249
|
|
20240314,105400,790117905,898,897,898,897,1080
|
|
20240314,105300,789149115,897,897,899,897,5544
|
|
20240314,105200,784176144,899,898,899,897,5238
|
|
20240314,105100,779476444,899,898,899,898,3278
|
|
20240314,105000,776532600,898,901,901,897,8777
|
|
20240314,104900,768656460,901,901,901,901,7
|
|
20240314,104800,768650153,898,901,901,898,1197
|
|
20240314,104700,767574183,901,900,901,900,3106
|
|
20240314,104600,764776230,901,899,901,899,2592
|
|
20240314,104500,762442012,899,900,901,899,434
|
|
20240314,104400,762051524,901,901,901,898,3584
|
|
20240314,104300,758831107,900,900,901,898,4125
|
|
20240314,104200,755116975,901,900,901,898,13313
|
|
20240314,104100,743153602,901,901,901,899,11460
|
|
20240314,104000,732849490,901,901,901,900,6012
|
|
20240314,103900,727438673,900,901,901,900,9092
|
|
20240314,103800,719255464,901,901,901,901,200
|
|
20240314,103700,719075264,901,901,901,901,746
|
|
20240314,103600,718403118,900,901,901,900,173
|
|
20240314,103500,718247345,901,900,901,900,1235
|
|
20240314,103400,717134681,900,901,901,900,1783
|
|
20240314,103300,715528699,901,901,901,901,337
|
|
20240314,103200,715225062,900,901,901,900,2126
|
|
20240314,103100,713310146,901,902,902,901,628
|
|
20240314,103000,712744276,902,902,902,900,2076
|
|
20240314,102900,710875724,902,902,902,900,10653
|
|
20240314,102800,701287350,900,903,903,900,6660
|
|
20240314,102700,695291020,902,902,902,902,2302
|
|
20240314,102600,693214616,902,902,902,900,10315
|
|
20240314,102500,683920746,902,903,903,902,5858
|
|
20240314,102400,678636712,903,903,903,901,4923
|
|
20240314,102300,674200344,903,901,903,901,2376
|
|
20240314,102200,672059548,903,901,903,900,10298
|
|
20240314,102100,662790465,902,902,903,901,1509
|
|
20240314,102000,661430452,902,902,902,902,313
|
|
20240314,101900,661148126,901,903,903,901,14682
|
|
20240314,101800,647917245,904,902,904,901,7914
|
|
20240314,101700,640779582,902,903,903,901,6106
|
|
20240314,101600,635271796,903,903,903,902,3515
|
|
20240314,101500,632100026,903,904,904,902,4957
|
|
20240314,101400,627625560,904,903,904,902,2002
|
|
20240314,101300,625819302,903,902,903,900,776
|
|
20240314,101200,625119294,903,901,903,900,27907
|
|
20240314,101100,600002475,900,901,903,900,20423
|
|
20240314,101000,581609615,901,901,901,901,10225
|
|
20240314,100900,572396890,900,904,904,900,31896
|
|
20240314,100800,543649344,903,906,906,903,3266
|
|
20240314,100700,540699204,904,904,906,903,7461
|
|
20240314,100600,533959426,904,906,906,904,5485
|
|
20240314,100500,528997251,906,907,907,906,8474
|
|
20240314,100400,521312421,907,908,908,906,1217
|
|
20240314,100300,520208403,907,906,907,905,2015
|
|
20240314,100200,518381904,906,907,907,906,1069
|
|
20240314,100100,517413125,906,907,907,905,5465
|
|
20240314,100000,512465907,907,906,908,905,4725
|
|
20240314,095900,508185096,906,906,907,905,7540
|
|
20240314,095800,501356291,905,905,906,905,1708
|
|
20240314,095700,499810101,904,905,905,903,13794
|
|
20240314,095600,487347071,905,905,906,905,2361
|
|
20240314,095500,485210364,906,905,906,904,16040
|
|
20240314,095400,470702856,906,906,907,905,20065
|
|
20240314,095300,452542427,906,906,907,906,2314
|
|
20240314,095200,450445938,906,908,908,906,14408
|
|
20240314,095100,437387872,908,908,909,907,13125
|
|
20240314,095000,425479896,908,910,910,908,6683
|
|
20240314,094900,419411382,909,909,909,909,5349
|
|
20240314,094800,414549141,910,911,911,909,2873
|
|
20240314,094700,411935465,911,909,911,909,3571
|
|
20240314,094600,408683024,910,910,911,910,2846
|
|
20240314,094500,406092917,910,909,911,908,6503
|
|
20240314,094400,400183611,909,909,912,909,5127
|
|
20240314,094300,395517681,908,911,911,908,3324
|
|
20240314,094200,392496189,911,910,912,910,12271
|
|
20240314,094100,381318591,909,907,909,907,1799
|
|
20240314,094000,379685086,907,908,908,906,6954
|
|
20240314,093900,373377897,906,907,908,906,9971
|
|
20240314,093800,364341035,907,908,908,907,2314
|
|
20240314,093700,362241898,909,909,909,907,281
|
|
20240314,093600,361986893,910,909,910,909,2726
|
|
20240314,093500,359506735,907,906,910,906,4021
|
|
20240314,093400,355859371,906,910,910,906,5990
|
|
20240314,093300,350431273,909,909,909,906,5759
|
|
20240314,093200,345203023,909,909,910,909,1210
|
|
20240314,093100,344101983,909,910,911,909,12018
|
|
20240314,093000,333172402,911,913,913,911,4320
|
|
20240314,092900,329233977,912,913,913,912,5140
|
|
20240314,092800,324543456,912,914,914,912,4195
|
|
20240314,092700,320717497,912,913,914,912,5326
|
|
20240314,092600,315854825,916,918,918,913,5187
|
|
20240314,092500,311115470,916,916,918,914,15304
|
|
20240314,092400,297096745,918,919,919,915,7777
|
|
20240314,092300,289973552,919,916,919,916,4355
|
|
20240314,092200,285978399,916,914,916,914,11236
|
|
20240314,092100,275691681,914,915,915,912,6369
|
|
20240314,092000,269875011,913,915,915,913,8409
|
|
20240314,091900,262182974,912,915,915,912,1411
|
|
20240314,091800,260894355,915,914,915,910,17291
|
|
20240314,091700,245111849,915,914,915,914,6709
|
|
20240314,091600,238977814,915,915,915,913,5858
|
|
20240314,091500,233619043,915,914,915,914,2342
|
|
20240314,091400,231477106,915,914,915,913,10338
|
|
20240314,091300,222027203,913,911,913,911,3069
|
|
20240314,091200,219225266,911,908,913,904,55408
|
|
20240314,091100,169019087,909,908,910,908,4025
|
|
20240314,091000,165358786,909,910,910,906,31042
|
|
20240314,090900,137147267,910,912,913,910,15118
|
|
20240314,090800,123364999,912,912,913,912,9249
|
|
20240314,090700,114924623,912,913,915,912,23831
|
|
20240314,090600,93177271,913,914,914,913,9344
|
|
20240314,090500,84641917,914,913,916,913,1828
|
|
20240314,090400,82971639,913,916,919,913,9142
|
|
20240314,090300,74611100,920,920,921,915,30789
|
|
20240314,090200,46401498,921,922,923,917,10254
|
|
20240314,090100,36970736,923,920,923,920,6976
|
|
20240314,090000,30545028,920,922,923,919,33159
|