620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191700,3573706788,933,933,933,933,22537
|
|
20240304,191600,3573706788,933,933,933,933,0
|
|
20240304,191500,3573706788,933,933,933,933,0
|
|
20240304,191400,3573706788,933,933,933,933,0
|
|
20240304,191300,3573706788,933,933,933,933,0
|
|
20240304,191200,3573706788,933,933,933,933,0
|
|
20240304,191100,3573706788,933,933,933,933,0
|
|
20240304,191000,3573706788,933,933,933,933,0
|
|
20240304,190900,3573706788,933,933,933,933,0
|
|
20240304,190800,3573706788,933,933,933,933,0
|
|
20240304,190700,3573706788,933,933,933,933,0
|
|
20240304,190600,3573706788,933,933,933,933,0
|
|
20240304,190500,3573706788,933,933,933,933,0
|
|
20240304,190400,3573706788,933,933,933,933,0
|
|
20240304,190300,3573706788,933,933,933,933,0
|
|
20240304,190200,3573706788,933,933,933,933,0
|
|
20240304,190100,3573706788,933,933,933,933,0
|
|
20240304,190000,3573706788,933,933,933,933,0
|
|
20240304,185900,3573706788,933,933,933,933,0
|
|
20240304,185800,3573706788,933,933,933,933,0
|
|
20240304,185700,3573706788,933,933,933,933,0
|
|
20240304,185600,3573706788,933,933,933,933,0
|
|
20240304,185500,3573706788,933,933,933,933,0
|
|
20240304,185400,3573706788,933,933,933,933,0
|
|
20240304,185300,3573706788,933,933,933,933,0
|
|
20240304,185200,3573706788,933,933,933,933,0
|
|
20240304,185100,3573706788,933,933,933,933,0
|
|
20240304,185000,3573706788,933,933,933,933,0
|
|
20240304,184900,3573706788,933,933,933,933,0
|
|
20240304,184800,3573706788,933,933,933,933,0
|
|
20240304,184700,3573706788,933,933,933,933,22537
|
|
20240304,184600,3573706788,933,933,933,933,0
|
|
20240304,184500,3573706788,933,933,933,933,0
|
|
20240304,184400,3573706788,933,933,933,933,0
|
|
20240304,184300,3573706788,933,933,933,933,0
|
|
20240304,184200,3573706788,933,933,933,933,0
|
|
20240304,184100,3573706788,933,933,933,933,0
|
|
20240304,184000,3573706788,933,933,933,933,0
|
|
20240304,183900,3573706788,933,933,933,933,0
|
|
20240304,183800,3573706788,933,933,933,933,0
|
|
20240304,183700,3573706788,933,933,933,933,0
|
|
20240304,183600,3573706788,933,933,933,933,0
|
|
20240304,183500,3573706788,933,933,933,933,0
|
|
20240304,183400,3573706788,933,933,933,933,0
|
|
20240304,183300,3573706788,933,933,933,933,0
|
|
20240304,183200,3573706788,933,933,933,933,0
|
|
20240304,183100,3573706788,933,933,933,933,0
|
|
20240304,183000,3573706788,933,933,933,933,0
|
|
20240304,182900,3573706788,933,933,933,933,0
|
|
20240304,182800,3573706788,933,933,933,933,0
|
|
20240304,182700,3573706788,933,933,933,933,0
|
|
20240304,182600,3573706788,933,933,933,933,0
|
|
20240304,182500,3573706788,933,933,933,933,0
|
|
20240304,182400,3573706788,933,933,933,933,0
|
|
20240304,182300,3573706788,933,933,933,933,0
|
|
20240304,182200,3573706788,933,933,933,933,0
|
|
20240304,182100,3573706788,933,933,933,933,0
|
|
20240304,182000,3573706788,933,933,933,933,0
|
|
20240304,181900,3573706788,933,933,933,933,0
|
|
20240304,181800,3573706788,933,933,933,933,0
|
|
20240304,181700,3573706788,933,933,933,933,22537
|
|
20240304,181600,3573706788,933,933,933,933,0
|
|
20240304,181500,3573706788,933,933,933,933,0
|
|
20240304,181400,3573706788,933,933,933,933,0
|
|
20240304,181300,3573706788,933,933,933,933,0
|
|
20240304,181200,3573706788,933,933,933,933,0
|
|
20240304,181100,3573706788,933,933,933,933,0
|
|
20240304,181000,3573706788,933,933,933,933,0
|
|
20240304,180900,3573706788,933,933,933,933,0
|
|
20240304,180800,3573706788,933,933,933,933,0
|
|
20240304,180700,3573706788,933,933,933,933,0
|
|
20240304,180600,3573706788,933,933,933,933,0
|
|
20240304,180500,3573706788,933,933,933,933,0
|
|
20240304,180400,3573706788,933,933,933,933,0
|
|
20240304,180300,3573706788,933,933,933,933,0
|
|
20240304,180200,3573706788,933,933,933,933,0
|
|
20240304,180100,3573706788,933,933,933,933,0
|
|
20240304,180000,3573706788,933,933,933,933,0
|
|
20240304,175900,3573706788,933,933,933,933,0
|
|
20240304,175800,3573706788,933,933,933,933,0
|
|
20240304,175700,3573706788,933,933,933,933,0
|
|
20240304,175600,3573706788,933,933,933,933,0
|
|
20240304,175500,3573706788,933,933,933,933,0
|
|
20240304,175400,3573706788,933,933,933,933,0
|
|
20240304,175300,3573706788,933,933,933,933,0
|
|
20240304,175200,3573706788,933,933,933,933,0
|
|
20240304,175100,3573706788,933,933,933,933,0
|
|
20240304,175000,3573706788,933,933,933,933,0
|
|
20240304,174900,3573706788,933,933,933,933,0
|
|
20240304,174800,3573706788,933,933,933,933,0
|
|
20240304,174700,3573706788,933,933,933,933,22537
|
|
20240304,174600,3573706788,933,933,933,933,0
|
|
20240304,174500,3573706788,933,933,933,933,0
|
|
20240304,174400,3573706788,933,933,933,933,0
|
|
20240304,174300,3573706788,933,933,933,933,0
|
|
20240304,174200,3573706788,933,933,933,933,0
|
|
20240304,174100,3573706788,933,933,933,933,0
|
|
20240304,174000,3573706788,933,933,933,933,0
|
|
20240304,173900,3573706788,933,933,933,933,0
|
|
20240304,173800,3573706788,933,933,933,933,0
|
|
20240304,173700,3573706788,933,933,933,933,0
|
|
20240304,173600,3573706788,933,933,933,933,0
|
|
20240304,173500,3573706788,933,933,933,933,0
|
|
20240304,173400,3573706788,933,933,933,933,0
|
|
20240304,173300,3573706788,933,933,933,933,0
|
|
20240304,173200,3573706788,933,933,933,933,0
|
|
20240304,173100,3573706788,933,933,933,933,0
|
|
20240304,173000,3573706788,933,933,933,933,0
|
|
20240304,172900,3573706788,933,933,933,933,0
|
|
20240304,172800,3573706788,933,933,933,933,0
|
|
20240304,172700,3573706788,933,933,933,933,0
|
|
20240304,172600,3573706788,933,933,933,933,0
|
|
20240304,172500,3573706788,933,933,933,933,0
|
|
20240304,172400,3573706788,933,933,933,933,0
|
|
20240304,172300,3573706788,933,933,933,933,0
|
|
20240304,172200,3573706788,933,933,933,933,0
|
|
20240304,172100,3573706788,933,933,933,933,0
|
|
20240304,172000,3573706788,933,933,933,933,0
|
|
20240304,171900,3573706788,933,933,933,933,0
|
|
20240304,171800,3573706788,933,933,933,933,0
|
|
20240304,171700,3573706788,933,933,933,933,22537
|
|
20240304,171600,3573706788,933,933,933,933,0
|
|
20240304,171500,3573706788,933,933,933,933,0
|
|
20240304,171400,3573706788,933,933,933,933,0
|
|
20240304,171300,3573706788,933,933,933,933,0
|
|
20240304,171200,3573706788,933,933,933,933,0
|
|
20240304,171100,3573706788,933,933,933,933,0
|
|
20240304,171000,3573706788,933,933,933,933,0
|
|
20240304,170900,3573706788,933,933,933,933,0
|
|
20240304,170800,3573706788,933,933,933,933,0
|
|
20240304,170700,3573706788,933,933,933,933,0
|
|
20240304,170600,3573706788,933,933,933,933,0
|
|
20240304,170500,3573706788,933,933,933,933,0
|
|
20240304,170400,3573706788,933,933,933,933,0
|
|
20240304,170300,3573706788,933,933,933,933,0
|
|
20240304,170200,3573706788,933,933,933,933,0
|
|
20240304,170100,3573706788,933,933,933,933,0
|
|
20240304,170000,3573706788,933,933,933,933,0
|
|
20240304,165900,3573706788,933,933,933,933,0
|
|
20240304,165800,3573706788,933,933,933,933,0
|
|
20240304,165700,3573706788,933,933,933,933,0
|
|
20240304,165600,3573706788,933,933,933,933,0
|
|
20240304,165500,3573706788,933,933,933,933,0
|
|
20240304,165400,3573706788,933,933,933,933,0
|
|
20240304,165300,3573706788,933,933,933,933,0
|
|
20240304,165200,3573706788,933,933,933,933,0
|
|
20240304,165100,3573706788,933,933,933,933,0
|
|
20240304,165000,3573706788,933,933,933,933,0
|
|
20240304,164900,3573706788,933,933,933,933,0
|
|
20240304,164800,3573706788,933,933,933,933,0
|
|
20240304,164700,3573706788,933,933,933,933,22537
|
|
20240304,164600,3573706788,933,933,933,933,0
|
|
20240304,164500,3573706788,933,933,933,933,0
|
|
20240304,164400,3573706788,933,933,933,933,0
|
|
20240304,164300,3573706788,933,933,933,933,0
|
|
20240304,164200,3573706788,933,933,933,933,0
|
|
20240304,164100,3573706788,933,933,933,933,0
|
|
20240304,164000,3573706788,933,933,933,933,0
|
|
20240304,163900,3573706788,933,933,933,933,0
|
|
20240304,163800,3573706788,933,933,933,933,0
|
|
20240304,163700,3573706788,933,933,933,933,0
|
|
20240304,163600,3573706788,933,933,933,933,0
|
|
20240304,163500,3573706788,933,933,933,933,0
|
|
20240304,163400,3573706788,933,933,933,933,0
|
|
20240304,163300,3573706788,933,933,933,933,0
|
|
20240304,163200,3573706788,933,933,933,933,0
|
|
20240304,163100,3573706788,933,933,933,933,0
|
|
20240304,163000,3573706788,933,933,933,933,0
|
|
20240304,162900,3573706788,933,933,933,933,0
|
|
20240304,162800,3573706788,933,933,933,933,0
|
|
20240304,162700,3573706788,933,933,933,933,0
|
|
20240304,162600,3573706788,933,933,933,933,0
|
|
20240304,162500,3573706788,933,933,933,933,0
|
|
20240304,162400,3573706788,933,933,933,933,0
|
|
20240304,162300,3573706788,933,933,933,933,0
|
|
20240304,162200,3573706788,933,933,933,933,0
|
|
20240304,162100,3573706788,933,933,933,933,0
|
|
20240304,162000,3573706788,933,933,933,933,0
|
|
20240304,161900,3573706788,933,933,933,933,0
|
|
20240304,161800,3573706788,933,933,933,933,0
|
|
20240304,161700,3573706788,933,933,933,933,22537
|
|
20240304,161600,3573706788,933,933,933,933,0
|
|
20240304,161500,3573706788,933,933,933,933,0
|
|
20240304,161400,3573706788,933,933,933,933,0
|
|
20240304,161300,3573706788,933,933,933,933,0
|
|
20240304,161200,3573706788,933,933,933,933,0
|
|
20240304,161100,3573706788,933,933,933,933,0
|
|
20240304,161000,3573706788,933,933,933,933,0
|
|
20240304,160900,3573706788,933,933,933,933,0
|
|
20240304,160800,3573706788,933,933,933,933,0
|
|
20240304,160700,3573706788,933,933,933,933,0
|
|
20240304,160600,3573706788,933,933,933,933,0
|
|
20240304,160500,3573706788,933,933,933,933,0
|
|
20240304,160400,3573706788,933,933,933,933,0
|
|
20240304,160300,3573706788,933,933,933,933,0
|
|
20240304,160200,3573706788,933,933,933,933,0
|
|
20240304,160100,3573706788,933,933,933,933,0
|
|
20240304,160000,3573706788,933,933,933,933,0
|
|
20240304,155900,3573706788,933,933,933,933,0
|
|
20240304,155800,3573706788,933,933,933,933,0
|
|
20240304,155700,3573706788,933,933,933,933,0
|
|
20240304,155600,3573706788,933,933,933,933,0
|
|
20240304,155500,3573706788,933,933,933,933,0
|
|
20240304,155400,3573706788,933,933,933,933,0
|
|
20240304,155300,3573706788,933,933,933,933,0
|
|
20240304,155200,3573706788,933,933,933,933,0
|
|
20240304,155100,3573706788,933,933,933,933,0
|
|
20240304,155000,3573706788,933,933,933,933,0
|
|
20240304,154900,3573706788,933,933,933,933,0
|
|
20240304,154800,3573706788,933,933,933,933,0
|
|
20240304,154700,3573706788,933,933,933,933,22537
|
|
20240304,154600,3573706788,933,933,933,933,0
|
|
20240304,154500,3573706788,933,933,933,933,0
|
|
20240304,154400,3573706788,933,933,933,933,0
|
|
20240304,154300,3573706788,933,933,933,933,0
|
|
20240304,154200,3573706788,933,933,933,933,0
|
|
20240304,154100,3573706788,933,933,933,933,0
|
|
20240304,154000,3573706788,933,933,933,933,0
|
|
20240304,153900,3573706788,933,933,933,933,0
|
|
20240304,153800,3573706788,933,933,933,933,0
|
|
20240304,153700,3573706788,933,933,933,933,0
|
|
20240304,153600,3573706788,933,933,933,933,0
|
|
20240304,153500,3573706788,933,933,933,933,0
|
|
20240304,153400,3573706788,933,933,933,933,0
|
|
20240304,153300,3573706788,933,933,933,933,0
|
|
20240304,153200,3573706788,933,933,933,933,0
|
|
20240304,153100,3573706788,933,933,933,933,0
|
|
20240304,153000,3573706788,933,933,933,933,22537
|
|
20240304,152900,3552679767,931,931,931,931,0
|
|
20240304,152800,3552679767,931,931,931,931,0
|
|
20240304,152700,3552679767,931,931,931,931,0
|
|
20240304,152600,3552679767,931,931,931,931,0
|
|
20240304,152500,3552679767,931,931,931,931,0
|
|
20240304,152400,3552679767,931,931,931,931,0
|
|
20240304,152300,3552679767,931,931,931,931,0
|
|
20240304,152200,3552679767,931,931,931,931,0
|
|
20240304,152100,3552679767,931,931,931,931,0
|
|
20240304,152000,3552679767,931,931,931,931,0
|
|
20240304,151900,3552679767,931,932,933,931,14842
|
|
20240304,151800,3538855403,931,930,932,930,11086
|
|
20240304,151700,3528534884,931,931,931,931,2910
|
|
20240304,151600,3525825674,931,930,931,930,1871
|
|
20240304,151500,3524083806,931,930,931,930,2355
|
|
20240304,151400,3521892651,931,931,931,931,500
|
|
20240304,151300,3521427151,931,931,931,930,102
|
|
20240304,151200,3521332289,930,929,931,929,282
|
|
20240304,151100,3521069978,930,930,931,929,10242
|
|
20240304,151000,3511547917,931,930,931,930,705
|
|
20240304,150900,3510892245,930,930,930,930,202
|
|
20240304,150800,3510704385,931,931,931,931,1000
|
|
20240304,150700,3509773385,931,930,931,930,419
|
|
20240304,150600,3509383396,930,931,931,930,1307
|
|
20240304,150500,3508166882,931,930,931,930,7068
|
|
20240304,150400,3501592574,931,930,931,930,8605
|
|
20240304,150300,3493589922,931,931,931,930,60
|
|
20240304,150200,3493534112,930,931,931,930,782
|
|
20240304,150100,3492806160,931,930,931,930,1324
|
|
20240304,150000,3491574839,931,931,931,930,828
|
|
20240304,145900,3490804278,931,931,931,931,428
|
|
20240304,145800,3490405810,931,929,931,929,33
|
|
20240304,145700,3490375147,929,930,931,929,12183
|
|
20240304,145600,3479054439,930,930,931,930,1102
|
|
20240304,145500,3478028503,932,931,932,930,1280
|
|
20240304,145400,3476836847,931,930,931,929,19322
|
|
20240304,145300,3458867885,930,931,932,930,3013
|
|
20240304,145200,3456062793,931,929,931,929,6573
|
|
20240304,145100,3449953936,931,930,931,930,145
|
|
20240304,145000,3449819050,930,929,930,929,323
|
|
20240304,144900,3449518982,930,929,931,929,5443
|
|
20240304,144800,3444462432,931,931,931,929,25263
|
|
20240304,144700,3420992651,931,931,931,931,1017
|
|
20240304,144600,3420045824,931,930,931,930,4645
|
|
20240304,144500,3415723034,930,929,930,929,35419
|
|
20240304,144400,3382817782,929,930,930,929,4949
|
|
20240304,144300,3378215727,929,930,930,929,4145
|
|
20240304,144200,3374363972,930,929,930,929,5416
|
|
20240304,144100,3369332505,929,929,929,929,1
|
|
20240304,144000,3369331576,930,930,931,929,23129
|
|
20240304,143900,3347821310,931,931,931,931,400
|
|
20240304,143800,3347448910,932,931,932,930,638
|
|
20240304,143700,3346854608,931,930,932,930,1266
|
|
20240304,143600,3345676378,930,930,930,930,4763
|
|
20240304,143500,3341246788,930,931,931,930,3000
|
|
20240304,143400,3338455296,931,932,932,931,7472
|
|
20240304,143300,3331498839,932,932,932,931,241
|
|
20240304,143200,3331274437,932,932,932,931,593
|
|
20240304,143100,3330721811,932,932,932,932,1762
|
|
20240304,143000,3329079627,932,932,932,932,100
|
|
20240304,142900,3328986427,931,932,932,931,945
|
|
20240304,142800,3328105796,931,931,931,931,592
|
|
20240304,142700,3327554644,931,931,931,931,60
|
|
20240304,142600,3327498784,931,931,931,931,4230
|
|
20240304,142500,3323560654,930,931,931,930,1204
|
|
20240304,142400,3322439981,931,931,931,931,174
|
|
20240304,142300,3322277987,931,932,932,931,524
|
|
20240304,142200,3321790119,932,932,932,932,8
|
|
20240304,142100,3321782663,932,931,932,930,5800
|
|
20240304,142000,3316385684,931,931,931,931,8766
|
|
20240304,141900,3308224538,931,930,931,930,1716
|
|
20240304,141800,3306628587,931,932,932,931,9469
|
|
20240304,141700,3297812898,932,933,933,932,18843
|
|
20240304,141600,3280250804,933,933,933,933,527
|
|
20240304,141500,3279759113,933,933,933,933,0
|
|
20240304,141400,3279759113,933,935,935,933,2339
|
|
20240304,141300,3277576618,934,934,935,934,2839
|
|
20240304,141200,3274924974,935,935,935,935,2229
|
|
20240304,141100,3272840859,935,935,935,935,1023
|
|
20240304,141000,3271884354,935,935,935,935,600
|
|
20240304,140900,3271323354,936,936,936,936,5002
|
|
20240304,140800,3266641482,936,935,936,935,11716
|
|
20240304,140700,3255686471,936,935,936,935,187
|
|
20240304,140600,3255511618,935,935,935,935,9823
|
|
20240304,140500,3246327113,935,935,936,935,2275
|
|
20240304,140400,3244198988,935,935,935,934,17829
|
|
20240304,140300,3227534873,934,936,936,934,10815
|
|
20240304,140200,3217412543,936,936,936,936,2043
|
|
20240304,140100,3215500295,935,936,937,935,223
|
|
20240304,140000,3215291737,937,935,938,935,43454
|
|
20240304,135900,3174609659,935,933,935,933,25486
|
|
20240304,135800,3150806241,934,934,934,933,7154
|
|
20240304,135700,3144124406,934,933,934,933,139
|
|
20240304,135600,3143994630,933,933,934,932,2401
|
|
20240304,135500,3141754536,933,933,933,932,3139
|
|
20240304,135400,3138826710,933,933,933,933,560
|
|
20240304,135300,3138304230,933,933,933,932,2129
|
|
20240304,135200,3136319979,933,933,933,933,339
|
|
20240304,135100,3136003692,933,933,933,933,2980
|
|
20240304,135000,3133223352,934,933,934,933,2976
|
|
20240304,134900,3130446734,934,934,934,934,3243
|
|
20240304,134800,3127417772,934,934,934,934,4407
|
|
20240304,134700,3123301634,934,934,935,934,7485
|
|
20240304,134600,3116309955,934,934,934,933,4992
|
|
20240304,134500,3111647484,934,934,934,934,0
|
|
20240304,134400,3111647484,934,934,934,934,71
|
|
20240304,134300,3111581170,934,932,934,932,1350
|
|
20240304,134200,3110321750,932,932,932,932,2102
|
|
20240304,134100,3108362686,933,932,933,932,2568
|
|
20240304,134000,3105967294,933,931,933,931,774
|
|
20240304,133900,3105246696,933,933,933,931,13004
|
|
20240304,133800,3093128476,934,933,934,932,8052
|
|
20240304,133700,3085623961,933,933,935,933,3628
|
|
20240304,133600,3082239035,933,933,934,933,9454
|
|
20240304,133500,3073416170,934,934,934,933,5022
|
|
20240304,133400,3068730622,933,933,934,933,4826
|
|
20240304,133300,3064227961,933,933,933,933,202
|
|
20240304,133200,3064039495,933,932,933,932,1921
|
|
20240304,133100,3062248602,932,933,933,932,2243
|
|
20240304,133000,3060158096,933,932,933,932,54
|
|
20240304,132900,3060107764,932,932,932,932,2362
|
|
20240304,132800,3057906380,932,933,933,932,20
|
|
20240304,132700,3057887731,933,933,933,933,897
|
|
20240304,132600,3057050830,933,933,933,933,24
|
|
20240304,132500,3057028438,932,932,932,932,1500
|
|
20240304,132400,3055630438,932,932,932,932,3000
|
|
20240304,132300,3052834438,932,932,932,932,16200
|
|
20240304,132200,3037736038,933,932,933,932,1882
|
|
20240304,132100,3035981360,932,932,932,932,30
|
|
20240304,132000,3035953400,932,933,933,932,867
|
|
20240304,131900,3035145056,933,933,933,933,1000
|
|
20240304,131800,3034212056,933,933,933,932,972
|
|
20240304,131700,3033306001,932,932,933,932,1124
|
|
20240304,131600,3032258313,932,932,933,932,5278
|
|
20240304,131500,3027337349,933,933,933,933,1430
|
|
20240304,131400,3026003159,933,933,934,933,7750
|
|
20240304,131300,3018772408,933,932,933,932,7489
|
|
20240304,131200,3011785172,932,932,932,932,3638
|
|
20240304,131100,3008394556,932,932,932,932,769
|
|
20240304,131000,3007677848,931,932,932,931,821
|
|
20240304,130900,3006912955,931,932,932,931,333
|
|
20240304,130800,3006602683,932,932,932,932,0
|
|
20240304,130700,3006602683,932,932,932,932,3
|
|
20240304,130600,3006599887,931,931,932,931,648
|
|
20240304,130500,3005996167,932,933,933,931,2351
|
|
20240304,130400,3003804869,932,931,932,931,325
|
|
20240304,130300,3003502092,934,931,934,931,1226
|
|
20240304,130200,3002359683,931,930,931,930,2141
|
|
20240304,130100,3000368547,930,930,930,930,96
|
|
20240304,130000,3000279267,930,930,930,929,2186
|
|
20240304,125900,2998247370,930,930,930,930,407
|
|
20240304,125800,2997868860,930,930,930,929,5942
|
|
20240304,125700,2992344301,929,932,932,929,5646
|
|
20240304,125600,2987094078,930,931,932,930,118435
|
|
20240304,125500,2876880474,932,933,933,932,37935
|
|
20240304,125400,2841521536,933,933,933,933,616
|
|
20240304,125300,2840946808,932,932,932,932,2396
|
|
20240304,125200,2838713736,932,932,932,932,310
|
|
20240304,125100,2838424816,933,933,933,932,2396
|
|
20240304,125000,2836190798,935,933,935,933,4852
|
|
20240304,124900,2831663082,933,933,933,933,1660
|
|
20240304,124800,2830114302,933,934,934,933,5394
|
|
20240304,124700,2825080143,934,935,935,934,1111
|
|
20240304,124600,2824042144,935,935,935,935,495
|
|
20240304,124500,2823579319,935,935,935,935,102
|
|
20240304,124400,2823483949,935,934,936,934,2408
|
|
20240304,124300,2821233959,935,935,935,934,599
|
|
20240304,124200,2820673994,935,935,935,935,235
|
|
20240304,124100,2820454269,935,934,935,934,2294
|
|
20240304,124000,2818311668,935,935,935,935,549
|
|
20240304,123900,2817798353,936,936,936,936,30
|
|
20240304,123800,2817770273,936,936,936,936,0
|
|
20240304,123700,2817770273,936,935,936,935,1050
|
|
20240304,123600,2816788493,935,935,935,934,1088
|
|
20240304,123500,2815771224,935,935,935,935,1917
|
|
20240304,123400,2813978829,935,935,935,935,64
|
|
20240304,123300,2813918989,935,935,935,935,1191
|
|
20240304,123200,2812805404,935,935,935,935,337
|
|
20240304,123100,2812490309,936,937,937,936,5380
|
|
20240304,123000,2807454129,936,936,936,936,408
|
|
20240304,122900,2807072241,937,937,937,937,0
|
|
20240304,122800,2807072241,937,936,937,936,201
|
|
20240304,122700,2806884104,937,936,937,936,4163
|
|
20240304,122600,2802984478,936,936,936,936,1382
|
|
20240304,122500,2801690926,936,936,936,936,3871
|
|
20240304,122400,2798067670,936,935,936,935,1203
|
|
20240304,122300,2796942855,935,935,935,935,500
|
|
20240304,122200,2796475355,935,935,935,935,640
|
|
20240304,122100,2795876955,935,935,935,935,286
|
|
20240304,122000,2795609545,935,935,936,935,93
|
|
20240304,121900,2795522589,935,935,935,935,2400
|
|
20240304,121800,2793278589,935,935,935,935,603
|
|
20240304,121700,2792714784,935,935,935,935,264
|
|
20240304,121600,2792467944,936,936,936,936,66
|
|
20240304,121500,2792406168,936,936,936,934,1678
|
|
20240304,121400,2790837015,936,937,937,936,1083
|
|
20240304,121300,2789822296,937,937,937,937,0
|
|
20240304,121200,2789822296,937,937,937,937,14428
|
|
20240304,121100,2776303260,937,938,938,937,1430
|
|
20240304,121000,2774962349,938,937,938,937,1797
|
|
20240304,120900,2773278480,937,936,937,936,5001
|
|
20240304,120800,2768597543,936,934,936,934,150
|
|
20240304,120700,2768457361,934,936,936,934,516
|
|
20240304,120600,2767975213,936,936,936,933,13931
|
|
20240304,120500,2754965023,935,935,935,935,0
|
|
20240304,120400,2754965023,935,937,937,935,1049
|
|
20240304,120300,2753983608,936,937,937,936,5250
|
|
20240304,120200,2749069568,937,937,937,937,9946
|
|
20240304,120100,2739750166,938,938,938,938,1739
|
|
20240304,120000,2738118984,938,938,938,938,1425
|
|
20240304,115900,2736782334,937,937,937,937,2006
|
|
20240304,115800,2734902712,937,939,939,937,658
|
|
20240304,115700,2734285834,938,938,938,937,12105
|
|
20240304,115600,2722931544,938,938,939,938,13144
|
|
20240304,115500,2710599100,938,938,938,938,923
|
|
20240304,115400,2709733326,938,938,938,937,1600
|
|
20240304,115300,2708232626,939,939,939,939,1000
|
|
20240304,115200,2707293626,939,938,939,938,14924
|
|
20240304,115100,2693286817,938,938,938,938,602
|
|
20240304,115000,2692722141,938,938,938,938,702
|
|
20240304,114900,2692063665,938,938,938,938,600
|
|
20240304,114800,2691500865,938,938,939,938,3977
|
|
20240304,114700,2687770422,939,939,939,938,4995
|
|
20240304,114600,2683080119,939,935,940,935,75198
|
|
20240304,114500,2612554438,937,937,937,937,510
|
|
20240304,114400,2612076568,937,937,938,937,11469
|
|
20240304,114300,2601326488,935,936,937,935,12058
|
|
20240304,114200,2590037594,936,937,937,934,15346
|
|
20240304,114100,2575670819,937,937,937,937,1128
|
|
20240304,114000,2574613883,937,935,937,935,4868
|
|
20240304,113900,2570057934,934,933,934,933,7658
|
|
20240304,113800,2562906543,933,932,933,932,570
|
|
20240304,113700,2562375293,932,932,932,932,3357
|
|
20240304,113600,2559246569,933,933,933,933,4433
|
|
20240304,113500,2555110580,933,934,934,933,1773
|
|
20240304,113400,2553455983,934,934,935,933,14368
|
|
20240304,113300,2540036125,934,934,934,934,500
|
|
20240304,113200,2539569125,934,934,934,933,8408
|
|
20240304,113100,2531716387,933,933,934,933,2169
|
|
20240304,113000,2529692210,934,933,934,933,352
|
|
20240304,112900,2529363708,933,933,933,933,525
|
|
20240304,112800,2528873883,933,933,933,933,1902
|
|
20240304,112700,2527099317,933,933,934,931,2105
|
|
20240304,112600,2525135353,933,933,933,932,3537
|
|
20240304,112500,2521836493,933,933,933,932,1004
|
|
20240304,112400,2520900761,933,932,933,932,1900
|
|
20240304,112300,2519129960,932,932,932,932,101
|
|
20240304,112200,2519035828,932,931,932,931,1254
|
|
20240304,112100,2517868353,932,932,933,932,5793
|
|
20240304,112000,2512469276,932,931,932,931,5831
|
|
20240304,111900,2507034824,930,931,932,930,660
|
|
20240304,111800,2506420718,930,931,931,930,2576
|
|
20240304,111700,2504023038,932,930,932,929,2406
|
|
20240304,111600,2501787855,931,931,931,931,1308
|
|
20240304,111500,2500570107,931,929,931,928,5094
|
|
20240304,111400,2495840359,931,929,932,929,61928
|
|
20240304,111300,2438198341,928,931,931,928,27511
|
|
20240304,111200,2412636656,931,931,931,931,6959
|
|
20240304,111100,2406157827,931,931,931,931,5627
|
|
20240304,111000,2400919090,931,932,933,931,5727
|
|
20240304,110900,2395581230,934,934,934,934,110
|
|
20240304,110800,2395478490,932,932,934,932,2526
|
|
20240304,110700,2393122248,932,933,933,932,10142
|
|
20240304,110600,2383666904,931,932,932,931,654
|
|
20240304,110500,2383057817,931,931,931,930,15315
|
|
20240304,110400,2368805467,930,930,934,930,49340
|
|
20240304,110300,2322832542,930,932,934,930,30676
|
|
20240304,110200,2294271661,931,933,933,931,26371
|
|
20240304,110100,2269698847,933,934,934,933,101
|
|
20240304,110000,2269604514,934,934,934,932,2471
|
|
20240304,105900,2267300410,933,934,934,932,125
|
|
20240304,105800,2267183762,932,935,935,932,23778
|
|
20240304,105700,2245010500,935,934,935,933,20120
|
|
20240304,105600,2226225866,935,935,935,934,2006
|
|
20240304,105500,2224350258,935,934,935,934,1983
|
|
20240304,105400,2222496491,935,935,936,934,3717
|
|
20240304,105300,2219024094,935,934,935,934,2121
|
|
20240304,105200,2217042459,934,934,935,934,2302
|
|
20240304,105100,2214892371,933,933,933,933,853
|
|
20240304,105000,2214096522,933,936,936,933,20419
|
|
20240304,104900,2195018921,935,935,935,935,100
|
|
20240304,104800,2194925421,936,936,937,936,1728
|
|
20240304,104700,2193307313,936,937,937,936,1465
|
|
20240304,104600,2191935007,937,937,937,937,16
|
|
20240304,104500,2191920015,937,937,938,937,4494
|
|
20240304,104400,2187709136,937,938,938,937,1328
|
|
20240304,104300,2186464573,938,939,939,938,3349
|
|
20240304,104200,2183323208,939,938,939,938,7348
|
|
20240304,104100,2176430734,939,939,939,939,1100
|
|
20240304,104000,2175397834,939,940,940,938,7202
|
|
20240304,103900,2168634599,941,939,941,939,32778
|
|
20240304,103800,2137831078,939,938,939,937,12321
|
|
20240304,103700,2126281450,938,936,938,936,10066
|
|
20240304,103600,2116859667,935,936,936,935,2539
|
|
20240304,103500,2114483502,936,936,936,935,1241
|
|
20240304,103400,2113322926,936,936,936,936,503
|
|
20240304,103300,2112852118,936,938,938,936,13487
|
|
20240304,103200,2100210629,939,938,939,938,4261
|
|
20240304,103100,2096209611,938,938,938,938,1550
|
|
20240304,103000,2094755711,939,938,939,938,3056
|
|
20240304,102900,2091886918,939,939,940,939,10148
|
|
20240304,102800,2082347883,939,938,940,937,11930
|
|
20240304,102700,2071157485,937,939,939,937,3784
|
|
20240304,102600,2067607985,939,939,939,939,5180
|
|
20240304,102500,2062743965,939,937,939,937,545
|
|
20240304,102400,2062232723,938,938,938,937,7204
|
|
20240304,102300,2055475872,938,937,938,937,754
|
|
20240304,102200,2054768738,938,937,938,937,16917
|
|
20240304,102100,2038915375,937,937,937,937,6271
|
|
20240304,102000,2033039448,937,938,938,937,2164
|
|
20240304,101900,2031011618,938,937,938,937,1412
|
|
20240304,101800,2029687507,937,938,938,937,7034
|
|
20240304,101700,2023096045,937,938,938,937,955
|
|
20240304,101600,2022201205,938,935,938,935,4454
|
|
20240304,101500,2018030350,935,934,935,934,1185
|
|
20240304,101400,2016922709,934,933,935,933,1183
|
|
20240304,101300,2015817295,934,934,934,933,1363
|
|
20240304,101200,2014544322,933,934,934,933,7736
|
|
20240304,101100,2007324711,934,935,935,933,3086
|
|
20240304,101000,2004444200,935,935,937,934,2110
|
|
20240304,100900,2002468413,934,934,934,933,10609
|
|
20240304,100800,1992568828,934,933,934,933,2074
|
|
20240304,100700,1990632121,934,933,936,933,3692
|
|
20240304,100600,1987183539,933,935,935,933,5090
|
|
20240304,100500,1982429977,935,934,936,934,2452
|
|
20240304,100400,1980137803,934,936,936,934,2194
|
|
20240304,100300,1978087355,934,939,939,934,9032
|
|
20240304,100200,1969632094,939,937,939,937,396
|
|
20240304,100100,1969260574,939,938,939,933,28641
|
|
20240304,100000,1942431443,938,936,938,934,2917
|
|
20240304,095900,1939702608,936,938,938,936,1956
|
|
20240304,095800,1937868190,938,935,938,933,29638
|
|
20240304,095700,1910197493,935,935,936,935,1527
|
|
20240304,095600,1908769738,935,936,936,935,4990
|
|
20240304,095500,1904101173,935,934,935,934,1893
|
|
20240304,095400,1902331428,934,934,934,934,3071
|
|
20240304,095300,1899463114,935,935,935,933,18676
|
|
20240304,095200,1882011953,935,935,935,933,13049
|
|
20240304,095100,1869824993,935,937,937,933,25163
|
|
20240304,095000,1846318728,935,935,938,934,37178
|
|
20240304,094900,1811559453,936,942,942,936,72712
|
|
20240304,094800,1743341082,943,940,943,939,43508
|
|
20240304,094700,1702441506,942,940,943,940,6897
|
|
20240304,094600,1695956308,943,939,943,939,23147
|
|
20240304,094500,1674191461,939,946,946,939,49579
|
|
20240304,094400,1627470019,947,947,947,945,4832
|
|
20240304,094300,1622897424,947,946,947,945,8160
|
|
20240304,094200,1615178160,946,945,946,944,9782
|
|
20240304,094100,1605932039,945,946,946,944,14079
|
|
20240304,094000,1592626729,946,946,948,946,11854
|
|
20240304,093900,1581403256,946,944,948,944,45514
|
|
20240304,093800,1538337218,945,947,947,945,6116
|
|
20240304,093700,1532549570,947,944,947,944,20449
|
|
20240304,093600,1513205668,944,944,946,943,46782
|
|
20240304,093500,1469070509,944,946,948,944,59678
|
|
20240304,093400,1412594775,946,943,946,943,40782
|
|
20240304,093300,1374054629,943,938,943,938,4801
|
|
20240304,093200,1369531771,938,938,939,938,18356
|
|
20240304,093100,1352312399,938,942,942,938,30806
|
|
20240304,093000,1323352192,944,943,946,940,88303
|
|
20240304,092900,1240083887,943,937,944,937,45552
|
|
20240304,092800,1197183500,940,940,940,938,19494
|
|
20240304,092700,1178896004,940,938,940,934,56268
|
|
20240304,092600,1126139246,937,939,939,937,19673
|
|
20240304,092500,1107681831,939,939,939,938,2256
|
|
20240304,092400,1105565691,939,936,939,934,24890
|
|
20240304,092300,1082294642,936,940,940,936,21141
|
|
20240304,092200,1062450780,941,940,941,940,6057
|
|
20240304,092100,1056756524,940,940,940,936,26421
|
|
20240304,092000,1031973474,939,941,943,938,75684
|
|
20240304,091900,960800392,941,939,943,939,60043
|
|
20240304,091800,904314595,940,938,940,937,23887
|
|
20240304,091700,881888760,938,936,940,935,33854
|
|
20240304,091600,850120919,937,937,939,935,33594
|
|
20240304,091500,818638855,939,932,941,932,95651
|
|
20240304,091400,729001289,934,939,939,932,15245
|
|
20240304,091300,714745503,939,930,939,930,118963
|
|
20240304,091200,603577966,932,928,932,928,46666
|
|
20240304,091100,560163318,928,925,928,923,64171
|
|
20240304,091000,500736425,925,922,925,915,109750
|
|
20240304,090900,399848082,920,922,923,920,12022
|
|
20240304,090800,388776491,920,922,923,918,43476
|
|
20240304,090700,348692104,922,916,923,915,24667
|
|
20240304,090600,326062591,915,915,916,914,47156
|
|
20240304,090500,282912861,913,921,922,913,42259
|
|
20240304,090400,244188115,921,918,924,918,19828
|
|
20240304,090300,225949118,918,922,923,917,27957
|
|
20240304,090200,200236006,923,924,926,921,10773
|
|
20240304,090100,190280353,923,914,923,912,95620
|
|
20240304,090000,102606797,910,923,923,909,109122
|