621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191800,8211364914,946,946,946,946,84512
|
|
20240306,191700,8211364914,946,946,946,946,0
|
|
20240306,191600,8211364914,946,946,946,946,0
|
|
20240306,191500,8211364914,946,946,946,946,0
|
|
20240306,191400,8211364914,946,946,946,946,0
|
|
20240306,191300,8211364914,946,946,946,946,0
|
|
20240306,191200,8211364914,946,946,946,946,0
|
|
20240306,191100,8211364914,946,946,946,946,0
|
|
20240306,191000,8211364914,946,946,946,946,0
|
|
20240306,190900,8211364914,946,946,946,946,0
|
|
20240306,190800,8211364914,946,946,946,946,0
|
|
20240306,190700,8211364914,946,946,946,946,0
|
|
20240306,190600,8211364914,946,946,946,946,0
|
|
20240306,190500,8211364914,946,946,946,946,0
|
|
20240306,190400,8211364914,946,946,946,946,0
|
|
20240306,190300,8211364914,946,946,946,946,0
|
|
20240306,190200,8211364914,946,946,946,946,0
|
|
20240306,190100,8211364914,946,946,946,946,0
|
|
20240306,190000,8211364914,946,946,946,946,0
|
|
20240306,185900,8211364914,946,946,946,946,0
|
|
20240306,185800,8211364914,946,946,946,946,0
|
|
20240306,185700,8211364914,946,946,946,946,0
|
|
20240306,185600,8211364914,946,946,946,946,0
|
|
20240306,185500,8211364914,946,946,946,946,0
|
|
20240306,185400,8211364914,946,946,946,946,0
|
|
20240306,185300,8211364914,946,946,946,946,0
|
|
20240306,185200,8211364914,946,946,946,946,0
|
|
20240306,185100,8211364914,946,946,946,946,0
|
|
20240306,185000,8211364914,946,946,946,946,0
|
|
20240306,184900,8211364914,946,946,946,946,0
|
|
20240306,184800,8211364914,946,946,946,946,84512
|
|
20240306,184700,8211364914,946,946,946,946,0
|
|
20240306,184600,8211364914,946,946,946,946,0
|
|
20240306,184500,8211364914,946,946,946,946,0
|
|
20240306,184400,8211364914,946,946,946,946,0
|
|
20240306,184300,8211364914,946,946,946,946,0
|
|
20240306,184200,8211364914,946,946,946,946,0
|
|
20240306,184100,8211364914,946,946,946,946,0
|
|
20240306,184000,8211364914,946,946,946,946,0
|
|
20240306,183900,8211364914,946,946,946,946,0
|
|
20240306,183800,8211364914,946,946,946,946,0
|
|
20240306,183700,8211364914,946,946,946,946,0
|
|
20240306,183600,8211364914,946,946,946,946,0
|
|
20240306,183500,8211364914,946,946,946,946,0
|
|
20240306,183400,8211364914,946,946,946,946,0
|
|
20240306,183300,8211364914,946,946,946,946,0
|
|
20240306,183200,8211364914,946,946,946,946,0
|
|
20240306,183100,8211364914,946,946,946,946,0
|
|
20240306,183000,8211364914,946,946,946,946,0
|
|
20240306,182900,8211364914,946,946,946,946,0
|
|
20240306,182800,8211364914,946,946,946,946,0
|
|
20240306,182700,8211364914,946,946,946,946,0
|
|
20240306,182600,8211364914,946,946,946,946,0
|
|
20240306,182500,8211364914,946,946,946,946,0
|
|
20240306,182400,8211364914,946,946,946,946,0
|
|
20240306,182300,8211364914,946,946,946,946,0
|
|
20240306,182200,8211364914,946,946,946,946,0
|
|
20240306,182100,8211364914,946,946,946,946,0
|
|
20240306,182000,8211364914,946,946,946,946,0
|
|
20240306,181900,8211364914,946,946,946,946,0
|
|
20240306,181800,8211364914,946,946,946,946,84512
|
|
20240306,181700,8211364914,946,946,946,946,0
|
|
20240306,181600,8211364914,946,946,946,946,0
|
|
20240306,181500,8211364914,946,946,946,946,0
|
|
20240306,181400,8211364914,946,946,946,946,0
|
|
20240306,181300,8211364914,946,946,946,946,0
|
|
20240306,181200,8211364914,946,946,946,946,0
|
|
20240306,181100,8211364914,946,946,946,946,0
|
|
20240306,181000,8211364914,946,946,946,946,0
|
|
20240306,180900,8211364914,946,946,946,946,0
|
|
20240306,180800,8211364914,946,946,946,946,0
|
|
20240306,180700,8211364914,946,946,946,946,0
|
|
20240306,180600,8211364914,946,946,946,946,0
|
|
20240306,180500,8211364914,946,946,946,946,0
|
|
20240306,180400,8211364914,946,946,946,946,0
|
|
20240306,180300,8211364914,946,946,946,946,0
|
|
20240306,180200,8211364914,946,946,946,946,0
|
|
20240306,180100,8211364914,946,946,946,946,0
|
|
20240306,180000,8211364914,946,946,946,946,0
|
|
20240306,175900,8211364914,946,946,946,946,0
|
|
20240306,175800,8211364914,946,946,946,946,0
|
|
20240306,175700,8211364914,946,946,946,946,0
|
|
20240306,175600,8211364914,946,946,946,946,0
|
|
20240306,175500,8211364914,946,946,946,946,0
|
|
20240306,175400,8211364914,946,946,946,946,0
|
|
20240306,175300,8211364914,946,946,946,946,0
|
|
20240306,175200,8211364914,946,946,946,946,0
|
|
20240306,175100,8211364914,946,946,946,946,0
|
|
20240306,175000,8211364914,946,946,946,946,0
|
|
20240306,174900,8211364914,946,946,946,946,0
|
|
20240306,174800,8211364914,946,946,946,946,84512
|
|
20240306,174700,8211364914,946,946,946,946,0
|
|
20240306,174600,8211364914,946,946,946,946,0
|
|
20240306,174500,8211364914,946,946,946,946,0
|
|
20240306,174400,8211364914,946,946,946,946,0
|
|
20240306,174300,8211364914,946,946,946,946,0
|
|
20240306,174200,8211364914,946,946,946,946,0
|
|
20240306,174100,8211364914,946,946,946,946,0
|
|
20240306,174000,8211364914,946,946,946,946,0
|
|
20240306,173900,8211364914,946,946,946,946,0
|
|
20240306,173800,8211364914,946,946,946,946,0
|
|
20240306,173700,8211364914,946,946,946,946,0
|
|
20240306,173600,8211364914,946,946,946,946,0
|
|
20240306,173500,8211364914,946,946,946,946,0
|
|
20240306,173400,8211364914,946,946,946,946,0
|
|
20240306,173300,8211364914,946,946,946,946,0
|
|
20240306,173200,8211364914,946,946,946,946,0
|
|
20240306,173100,8211364914,946,946,946,946,0
|
|
20240306,173000,8211364914,946,946,946,946,0
|
|
20240306,172900,8211364914,946,946,946,946,0
|
|
20240306,172800,8211364914,946,946,946,946,0
|
|
20240306,172700,8211364914,946,946,946,946,0
|
|
20240306,172600,8211364914,946,946,946,946,0
|
|
20240306,172500,8211364914,946,946,946,946,0
|
|
20240306,172400,8211364914,946,946,946,946,0
|
|
20240306,172300,8211364914,946,946,946,946,0
|
|
20240306,172200,8211364914,946,946,946,946,0
|
|
20240306,172100,8211364914,946,946,946,946,0
|
|
20240306,172000,8211364914,946,946,946,946,0
|
|
20240306,171900,8211364914,946,946,946,946,0
|
|
20240306,171800,8211364914,946,946,946,946,84512
|
|
20240306,171700,8211364914,946,946,946,946,0
|
|
20240306,171600,8211364914,946,946,946,946,0
|
|
20240306,171500,8211364914,946,946,946,946,0
|
|
20240306,171400,8211364914,946,946,946,946,0
|
|
20240306,171300,8211364914,946,946,946,946,0
|
|
20240306,171200,8211364914,946,946,946,946,0
|
|
20240306,171100,8211364914,946,946,946,946,0
|
|
20240306,171000,8211364914,946,946,946,946,0
|
|
20240306,170900,8211364914,946,946,946,946,0
|
|
20240306,170800,8211364914,946,946,946,946,0
|
|
20240306,170700,8211364914,946,946,946,946,0
|
|
20240306,170600,8211364914,946,946,946,946,0
|
|
20240306,170500,8211364914,946,946,946,946,0
|
|
20240306,170400,8211364914,946,946,946,946,0
|
|
20240306,170300,8211364914,946,946,946,946,0
|
|
20240306,170200,8211364914,946,946,946,946,0
|
|
20240306,170100,8211364914,946,946,946,946,0
|
|
20240306,170000,8211364914,946,946,946,946,0
|
|
20240306,165900,8211364914,946,946,946,946,0
|
|
20240306,165800,8211364914,946,946,946,946,0
|
|
20240306,165700,8211364914,946,946,946,946,0
|
|
20240306,165600,8211364914,946,946,946,946,0
|
|
20240306,165500,8211364914,946,946,946,946,0
|
|
20240306,165400,8211364914,946,946,946,946,0
|
|
20240306,165300,8211364914,946,946,946,946,0
|
|
20240306,165200,8211364914,946,946,946,946,0
|
|
20240306,165100,8211364914,946,946,946,946,0
|
|
20240306,165000,8211364914,946,946,946,946,0
|
|
20240306,164900,8211364914,946,946,946,946,0
|
|
20240306,164800,8211364914,946,946,946,946,84512
|
|
20240306,164700,8211364914,946,946,946,946,0
|
|
20240306,164600,8211364914,946,946,946,946,0
|
|
20240306,164500,8211364914,946,946,946,946,0
|
|
20240306,164400,8211364914,946,946,946,946,0
|
|
20240306,164300,8211364914,946,946,946,946,0
|
|
20240306,164200,8211364914,946,946,946,946,0
|
|
20240306,164100,8211364914,946,946,946,946,0
|
|
20240306,164000,8211364914,946,946,946,946,0
|
|
20240306,163900,8211364914,946,946,946,946,0
|
|
20240306,163800,8211364914,946,946,946,946,0
|
|
20240306,163700,8211364914,946,946,946,946,0
|
|
20240306,163600,8211364914,946,946,946,946,0
|
|
20240306,163500,8211364914,946,946,946,946,0
|
|
20240306,163400,8211364914,946,946,946,946,0
|
|
20240306,163300,8211364914,946,946,946,946,0
|
|
20240306,163200,8211364914,946,946,946,946,0
|
|
20240306,163100,8211364914,946,946,946,946,0
|
|
20240306,163000,8211364914,946,946,946,946,0
|
|
20240306,162900,8211364914,946,946,946,946,0
|
|
20240306,162800,8211364914,946,946,946,946,0
|
|
20240306,162700,8211364914,946,946,946,946,0
|
|
20240306,162600,8211364914,946,946,946,946,0
|
|
20240306,162500,8211364914,946,946,946,946,0
|
|
20240306,162400,8211364914,946,946,946,946,0
|
|
20240306,162300,8211364914,946,946,946,946,0
|
|
20240306,162200,8211364914,946,946,946,946,0
|
|
20240306,162100,8211364914,946,946,946,946,0
|
|
20240306,162000,8211364914,946,946,946,946,0
|
|
20240306,161900,8211364914,946,946,946,946,0
|
|
20240306,161800,8211364914,946,946,946,946,84512
|
|
20240306,161700,8211364914,946,946,946,946,0
|
|
20240306,161600,8211364914,946,946,946,946,0
|
|
20240306,161500,8211364914,946,946,946,946,0
|
|
20240306,161400,8211364914,946,946,946,946,0
|
|
20240306,161300,8211364914,946,946,946,946,0
|
|
20240306,161200,8211364914,946,946,946,946,0
|
|
20240306,161100,8211364914,946,946,946,946,0
|
|
20240306,161000,8211364914,946,946,946,946,0
|
|
20240306,160900,8211364914,946,946,946,946,0
|
|
20240306,160800,8211364914,946,946,946,946,0
|
|
20240306,160700,8211364914,946,946,946,946,0
|
|
20240306,160600,8211364914,946,946,946,946,0
|
|
20240306,160500,8211364914,946,946,946,946,0
|
|
20240306,160400,8211364914,946,946,946,946,0
|
|
20240306,160300,8211364914,946,946,946,946,0
|
|
20240306,160200,8211364914,946,946,946,946,0
|
|
20240306,160100,8211364914,946,946,946,946,0
|
|
20240306,160000,8211364914,946,946,946,946,0
|
|
20240306,155900,8211364914,946,946,946,946,0
|
|
20240306,155800,8211364914,946,946,946,946,0
|
|
20240306,155700,8211364914,946,946,946,946,0
|
|
20240306,155600,8211364914,946,946,946,946,0
|
|
20240306,155500,8211364914,946,946,946,946,0
|
|
20240306,155400,8211364914,946,946,946,946,0
|
|
20240306,155300,8211364914,946,946,946,946,0
|
|
20240306,155200,8211364914,946,946,946,946,0
|
|
20240306,155100,8211364914,946,946,946,946,0
|
|
20240306,155000,8211364914,946,946,946,946,0
|
|
20240306,154900,8211364914,946,946,946,946,0
|
|
20240306,154800,8211364914,946,946,946,946,84512
|
|
20240306,154700,8211364914,946,946,946,946,0
|
|
20240306,154600,8211364914,946,946,946,946,0
|
|
20240306,154500,8211364914,946,946,946,946,0
|
|
20240306,154400,8211364914,946,946,946,946,0
|
|
20240306,154300,8211364914,946,946,946,946,0
|
|
20240306,154200,8211364914,946,946,946,946,0
|
|
20240306,154100,8211364914,946,946,946,946,0
|
|
20240306,154000,8211364914,946,946,946,946,0
|
|
20240306,153900,8211364914,946,946,946,946,0
|
|
20240306,153800,8211364914,946,946,946,946,0
|
|
20240306,153700,8211364914,946,946,946,946,0
|
|
20240306,153600,8211364914,946,946,946,946,0
|
|
20240306,153500,8211364914,946,946,946,946,0
|
|
20240306,153400,8211364914,946,946,946,946,0
|
|
20240306,153300,8211364914,946,946,946,946,0
|
|
20240306,153200,8211364914,946,946,946,946,0
|
|
20240306,153100,8211364914,946,946,946,946,0
|
|
20240306,153000,8211364914,946,946,946,946,84512
|
|
20240306,152900,8131416562,946,946,946,946,0
|
|
20240306,152800,8131416562,946,946,946,946,0
|
|
20240306,152700,8131416562,946,946,946,946,0
|
|
20240306,152600,8131416562,946,946,946,946,0
|
|
20240306,152500,8131416562,946,946,946,946,0
|
|
20240306,152400,8131416562,946,946,946,946,0
|
|
20240306,152300,8131416562,946,946,946,946,0
|
|
20240306,152200,8131416562,946,946,946,946,0
|
|
20240306,152100,8131416562,946,946,946,946,0
|
|
20240306,152000,8131416562,946,946,946,946,0
|
|
20240306,151900,8131416562,946,946,948,945,29262
|
|
20240306,151800,8103723881,945,948,949,945,44890
|
|
20240306,151700,8061222571,948,948,949,947,5562
|
|
20240306,151600,8055952516,948,949,950,947,24247
|
|
20240306,151500,8032959832,950,949,951,949,21301
|
|
20240306,151400,8012735343,949,948,949,947,9164
|
|
20240306,151300,8004052738,948,947,948,947,6025
|
|
20240306,151200,7998344563,947,948,948,946,7610
|
|
20240306,151100,7991134534,948,948,948,947,2979
|
|
20240306,151000,7988310493,948,948,949,947,4304
|
|
20240306,150900,7984227839,949,947,949,945,22129
|
|
20240306,150800,7963277719,948,949,949,945,22733
|
|
20240306,150700,7941733683,950,951,951,949,7208
|
|
20240306,150600,7934889593,951,950,951,949,15150
|
|
20240306,150500,7920496929,950,951,951,949,20984
|
|
20240306,150400,7900562612,950,952,952,950,7272
|
|
20240306,150300,7893647268,952,952,952,951,9726
|
|
20240306,150200,7884388648,951,950,951,949,12961
|
|
20240306,150100,7872070626,950,949,950,948,19111
|
|
20240306,150000,7853927539,949,948,949,948,16777
|
|
20240306,145900,7838011472,947,946,948,946,2272
|
|
20240306,145800,7835860038,946,946,948,946,1616
|
|
20240306,145700,7834329419,946,945,946,945,6045
|
|
20240306,145600,7828614112,944,945,945,944,16664
|
|
20240306,145500,7812869333,945,946,947,945,9973
|
|
20240306,145400,7803440247,948,948,949,946,18522
|
|
20240306,145300,7785883799,948,946,948,946,4840
|
|
20240306,145200,7781300641,948,947,948,946,12532
|
|
20240306,145100,7769433837,945,944,945,944,1914
|
|
20240306,145000,7767626248,944,946,947,944,8467
|
|
20240306,144900,7759619636,947,947,947,946,5197
|
|
20240306,144800,7754699009,947,948,948,946,10068
|
|
20240306,144700,7745161561,948,948,950,945,40005
|
|
20240306,144600,7707212216,944,946,948,944,37891
|
|
20240306,144500,7671334459,946,946,947,945,6108
|
|
20240306,144400,7665557959,946,947,948,945,6304
|
|
20240306,144300,7659588331,946,947,948,946,14080
|
|
20240306,144200,7646255566,947,948,949,946,16104
|
|
20240306,144100,7630998504,948,945,948,945,11587
|
|
20240306,144000,7620038551,947,947,948,941,54123
|
|
20240306,143900,7568955089,945,945,948,942,44751
|
|
20240306,143800,7526726356,944,944,949,943,27135
|
|
20240306,143700,7501068812,943,944,948,943,16532
|
|
20240306,143600,7485443763,941,944,944,941,16635
|
|
20240306,143500,7469762170,944,948,948,944,16843
|
|
20240306,143400,7453837313,947,948,949,946,49418
|
|
20240306,143300,7406990641,948,944,949,944,103624
|
|
20240306,143200,7309042567,944,944,945,943,19628
|
|
20240306,143100,7290508334,944,943,944,941,21595
|
|
20240306,143000,7270132706,943,944,944,943,11601
|
|
20240306,142900,7259182557,945,943,945,941,39645
|
|
20240306,142800,7221790303,943,943,944,942,20298
|
|
20240306,142700,7202655367,943,939,945,939,95731
|
|
20240306,142600,7112507599,939,937,940,937,46861
|
|
20240306,142500,7068553000,937,937,937,936,43753
|
|
20240306,142400,7027562578,937,937,938,937,18875
|
|
20240306,142300,7009876185,937,937,937,936,6680
|
|
20240306,142200,7003617125,937,937,937,936,5180
|
|
20240306,142100,6998766464,936,936,936,935,9594
|
|
20240306,142000,6989792399,935,936,936,934,4913
|
|
20240306,141900,6985199362,936,936,936,936,3699
|
|
20240306,141800,6981737098,936,936,936,934,4870
|
|
20240306,141700,6977179015,936,936,936,934,12426
|
|
20240306,141600,6965554761,936,936,938,936,25522
|
|
20240306,141500,6941653085,936,936,938,936,17945
|
|
20240306,141400,6924843900,936,934,936,934,7819
|
|
20240306,141300,6917535587,934,935,935,934,768
|
|
20240306,141200,6916817607,935,938,938,935,3715
|
|
20240306,141100,6913343180,936,937,937,936,36361
|
|
20240306,141000,6879301737,937,936,939,934,53984
|
|
20240306,140900,6828707043,936,933,937,930,59524
|
|
20240306,140800,6773082937,933,932,934,931,13787
|
|
20240306,140700,6760232058,931,932,932,928,34907
|
|
20240306,140600,6727778184,932,931,933,931,71412
|
|
20240306,140500,6661225796,929,932,932,928,20093
|
|
20240306,140400,6642549754,932,930,932,930,12354
|
|
20240306,140300,6631048564,925,931,931,925,35056
|
|
20240306,140200,6598557524,931,932,932,930,4071
|
|
20240306,140100,6594766439,932,932,932,931,189
|
|
20240306,140000,6594590297,931,932,932,927,38133
|
|
20240306,135900,6559176406,931,933,933,931,10828
|
|
20240306,135800,6549083001,933,934,936,929,96040
|
|
20240306,135700,6459460387,934,933,935,933,73133
|
|
20240306,135600,6391130723,933,932,934,931,48752
|
|
20240306,135500,6345643688,934,932,934,930,33393
|
|
20240306,135400,6314519135,932,928,932,928,10384
|
|
20240306,135300,6304865024,928,928,928,926,10604
|
|
20240306,135200,6295031686,928,928,928,927,8571
|
|
20240306,135100,6287079450,928,927,928,927,6944
|
|
20240306,135000,6280636565,927,928,928,927,5270
|
|
20240306,134900,6275749335,929,929,932,929,34063
|
|
20240306,134800,6244072571,928,927,928,927,2073
|
|
20240306,134700,6242148863,927,925,927,925,2192
|
|
20240306,134600,6240118858,925,925,925,923,12560
|
|
20240306,134500,6228501979,925,925,925,924,1934
|
|
20240306,134400,6226713854,924,924,924,924,4664
|
|
20240306,134300,6222404318,923,923,923,923,167
|
|
20240306,134200,6222250177,920,924,924,920,38701
|
|
20240306,134100,6186595805,925,925,925,925,1100
|
|
20240306,134000,6185578305,923,925,926,923,14539
|
|
20240306,133900,6172142594,925,926,926,925,1731
|
|
20240306,133800,6170541319,925,925,925,924,2469
|
|
20240306,133700,6168257498,924,924,924,924,1477
|
|
20240306,133600,6166892750,924,924,924,924,280
|
|
20240306,133500,6166634030,924,924,924,924,515
|
|
20240306,133400,6166158170,923,924,925,923,4019
|
|
20240306,133300,6162445269,925,923,925,922,3288
|
|
20240306,133200,6159410551,922,922,923,922,393
|
|
20240306,133100,6159048174,922,923,923,921,6950
|
|
20240306,133000,6152641300,923,921,923,920,916
|
|
20240306,132900,6151796826,920,926,926,919,56617
|
|
20240306,132800,6099611816,926,925,926,925,136
|
|
20240306,132700,6099486014,925,927,927,925,6284
|
|
20240306,132600,6093667468,926,927,927,926,2506
|
|
20240306,132500,6091344506,927,926,927,925,1326
|
|
20240306,132400,6090117037,925,926,926,925,1153
|
|
20240306,132300,6089049559,924,926,926,923,2395
|
|
20240306,132200,6086836250,927,929,930,923,31392
|
|
20240306,132100,6057782353,929,929,930,928,685
|
|
20240306,132000,6057145793,929,933,933,929,20576
|
|
20240306,131900,6038009721,932,930,933,930,9468
|
|
20240306,131800,6029197880,930,931,931,930,3128
|
|
20240306,131700,6026287739,930,930,930,930,6161
|
|
20240306,131600,6020558009,930,930,931,929,50413
|
|
20240306,131500,5973717438,930,930,930,929,3284
|
|
20240306,131400,5970663528,930,929,931,928,4134
|
|
20240306,131300,5966822144,929,930,931,929,29564
|
|
20240306,131200,5939334804,930,929,930,928,4749
|
|
20240306,131100,5934923056,929,927,929,927,11772
|
|
20240306,131000,5923996221,927,925,927,925,7000
|
|
20240306,130900,5917514713,925,924,925,924,5223
|
|
20240306,130800,5912683638,925,924,925,923,2814
|
|
20240306,130700,5910083594,924,923,925,922,17620
|
|
20240306,130600,5893816538,923,923,924,923,17306
|
|
20240306,130500,5877840916,922,924,925,922,16257
|
|
20240306,130400,5862826730,923,924,924,923,16286
|
|
20240306,130300,5847784988,924,923,924,923,3000
|
|
20240306,130200,5845015888,923,924,925,923,4773
|
|
20240306,130100,5840605728,923,923,926,923,8436
|
|
20240306,130000,5832819269,923,926,926,923,8773
|
|
20240306,125900,5824712463,926,925,926,925,812
|
|
20240306,125800,5823960751,926,925,926,924,14116
|
|
20240306,125700,5810900710,926,926,926,925,3090
|
|
20240306,125600,5808041912,926,926,927,924,12942
|
|
20240306,125500,5796053314,926,926,926,925,2280
|
|
20240306,125400,5793942313,925,924,925,924,9075
|
|
20240306,125300,5785551283,924,922,924,922,1414
|
|
20240306,125200,5784245637,922,922,923,922,4647
|
|
20240306,125100,5779961102,923,923,923,922,1807
|
|
20240306,125000,5778293341,923,923,924,922,6541
|
|
20240306,124900,5772254266,923,922,923,921,13614
|
|
20240306,124800,5759692312,921,921,922,921,1521
|
|
20240306,124700,5758291450,921,922,922,921,6069
|
|
20240306,124600,5752696861,922,922,923,922,4121
|
|
20240306,124500,5748897194,921,922,922,921,7139
|
|
20240306,124400,5742315147,921,922,922,921,120
|
|
20240306,124300,5742204607,922,922,922,921,16269
|
|
20240306,124200,5727212589,921,922,922,921,5882
|
|
20240306,124100,5721790164,921,921,921,921,1737
|
|
20240306,124000,5720190387,921,921,922,921,2354
|
|
20240306,123900,5718020352,921,921,922,920,5064
|
|
20240306,123800,5713356458,921,921,921,920,416
|
|
20240306,123700,5712973522,920,921,922,920,11298
|
|
20240306,123600,5702568309,921,922,922,920,1471
|
|
20240306,123500,5701213558,923,920,923,919,13335
|
|
20240306,123400,5688936422,922,921,922,920,1776
|
|
20240306,123300,5687301490,921,922,923,921,5589
|
|
20240306,123200,5682150939,921,922,922,921,294
|
|
20240306,123100,5681880072,922,921,922,921,251
|
|
20240306,123000,5681648851,921,923,923,921,9490
|
|
20240306,122900,5672891021,921,923,923,920,6024
|
|
20240306,122800,5667341802,923,920,923,920,6539
|
|
20240306,122700,5661313402,920,919,920,919,1852
|
|
20240306,122600,5659610425,918,920,920,918,951
|
|
20240306,122500,5658735891,920,917,920,917,2576
|
|
20240306,122400,5656371240,917,919,920,917,3772
|
|
20240306,122300,5652907053,918,920,920,918,27627
|
|
20240306,122200,5627529538,920,919,920,919,8077
|
|
20240306,122100,5620106723,919,919,920,919,6111
|
|
20240306,122000,5614490624,919,919,919,918,5837
|
|
20240306,121900,5609126621,919,919,919,917,6478
|
|
20240306,121800,5603180550,918,917,919,917,10483
|
|
20240306,121700,5593557939,918,918,919,917,24062
|
|
20240306,121600,5571476108,918,919,919,917,9408
|
|
20240306,121500,5562839873,919,919,919,917,42896
|
|
20240306,121400,5523461190,919,921,922,919,34853
|
|
20240306,121300,5491398625,921,922,922,921,5563
|
|
20240306,121200,5486274282,921,921,922,921,5444
|
|
20240306,121100,5481256228,921,920,921,920,1882
|
|
20240306,121000,5479523016,921,920,921,920,8943
|
|
20240306,120900,5471295353,920,920,920,918,21408
|
|
20240306,120800,5451620391,919,920,920,919,5618
|
|
20240306,120700,5446454731,920,920,920,919,2012
|
|
20240306,120600,5444603791,919,921,921,919,6213
|
|
20240306,120500,5438887393,922,922,922,921,7442
|
|
20240306,120400,5432030972,921,921,921,920,3407
|
|
20240306,120300,5428895401,920,920,920,920,1500
|
|
20240306,120200,5427515401,920,919,920,919,10441
|
|
20240306,120100,5417910298,919,919,920,918,63401
|
|
20240306,120000,5359591443,919,919,919,918,22103
|
|
20240306,115900,5339278906,919,920,921,919,11128
|
|
20240306,115800,5329037428,919,919,920,917,17007
|
|
20240306,115700,5313417043,920,922,923,919,79096
|
|
20240306,115600,5240625263,922,924,924,922,11625
|
|
20240306,115500,5229898330,924,922,924,922,13631
|
|
20240306,115400,5217316689,924,923,925,922,47695
|
|
20240306,115300,5173308277,923,928,928,923,136660
|
|
20240306,115200,5046872251,928,927,928,926,25809
|
|
20240306,115100,5022945913,927,928,928,927,607
|
|
20240306,115000,5022382961,928,929,929,928,11204
|
|
20240306,114900,5011983091,930,929,930,929,634
|
|
20240306,114800,5011394104,929,930,931,929,4544
|
|
20240306,114700,5007168471,931,928,931,928,7849
|
|
20240306,114600,4999881136,928,928,929,928,2109
|
|
20240306,114500,4997923491,928,928,929,927,2484
|
|
20240306,114400,4995618438,928,928,928,927,5870
|
|
20240306,114300,4990173869,929,928,929,928,4715
|
|
20240306,114200,4985798214,928,929,930,928,1111
|
|
20240306,114100,4984766288,929,928,929,928,2355
|
|
20240306,114000,4982580417,928,929,929,928,6118
|
|
20240306,113900,4976899584,929,930,931,929,5892
|
|
20240306,113800,4971417503,930,929,930,929,11999
|
|
20240306,113700,4960260121,928,928,928,927,11899
|
|
20240306,113600,4949225559,928,928,928,927,18323
|
|
20240306,113500,4932223509,928,929,929,928,9298
|
|
20240306,113400,4923593299,929,928,929,928,7867
|
|
20240306,113300,4916292721,928,929,929,928,21454
|
|
20240306,113200,4896382704,930,929,930,928,9058
|
|
20240306,113100,4887968692,929,929,929,929,59125
|
|
20240306,113000,4833041567,929,929,930,929,2658
|
|
20240306,112900,4830572155,929,929,930,929,3708
|
|
20240306,112800,4827127313,929,930,930,929,3900
|
|
20240306,112700,4823501410,930,929,931,929,4297
|
|
20240306,112600,4819506378,929,931,931,929,29692
|
|
20240306,112500,4791897448,931,932,932,930,7298
|
|
20240306,112400,4785104106,932,931,932,931,3978
|
|
20240306,112300,4781400585,931,931,932,930,2573
|
|
20240306,112200,4779005329,931,930,931,930,6355
|
|
20240306,112100,4773094205,930,931,931,930,11026
|
|
20240306,112000,4762834510,931,931,933,931,6831
|
|
20240306,111900,4756473968,932,931,935,931,11281
|
|
20240306,111800,4745958591,931,932,932,931,3829
|
|
20240306,111700,4742390063,932,932,933,931,2636
|
|
20240306,111600,4739933823,932,931,932,931,2619
|
|
20240306,111500,4737493083,931,931,932,931,3249
|
|
20240306,111400,4734467046,932,931,933,931,2187
|
|
20240306,111300,4732428961,932,933,933,931,6718
|
|
20240306,111200,4726169401,933,931,933,931,2578
|
|
20240306,111100,4723766797,931,930,931,930,13131
|
|
20240306,111000,4711542077,930,930,931,929,10514
|
|
20240306,110900,4701763993,929,930,930,929,24813
|
|
20240306,110800,4678695105,930,930,931,930,18856
|
|
20240306,110700,4661158971,930,930,931,929,55301
|
|
20240306,110600,4609729309,931,930,931,929,83472
|
|
20240306,110500,4532099957,930,931,932,930,69862
|
|
20240306,110400,4467062787,932,932,932,931,7755
|
|
20240306,110300,4459841426,932,932,932,931,17346
|
|
20240306,110200,4443677258,932,933,933,931,46562
|
|
20240306,110100,4400284470,933,934,935,933,64882
|
|
20240306,110000,4339695910,935,934,935,934,4168
|
|
20240306,105900,4335802869,934,935,936,934,33937
|
|
20240306,105800,4304102593,935,935,935,935,416
|
|
20240306,105700,4303713633,936,934,936,934,9671
|
|
20240306,105600,4294664605,934,935,936,934,25044
|
|
20240306,105500,4271250953,936,935,936,935,5402
|
|
20240306,105400,4266194881,936,936,936,935,3059
|
|
20240306,105300,4263331871,935,936,937,935,11162
|
|
20240306,105200,4252884160,936,936,937,936,495
|
|
20240306,105100,4252420820,937,937,937,936,1936
|
|
20240306,105000,4250607888,937,937,937,936,9267
|
|
20240306,104900,4241925662,937,936,937,936,10085
|
|
20240306,104800,4232477162,936,936,937,936,5342
|
|
20240306,104700,4227475940,936,937,938,936,6267
|
|
20240306,104600,4221608518,937,937,937,936,1276
|
|
20240306,104500,4220413050,938,937,938,937,11871
|
|
20240306,104400,4209289918,937,938,938,937,613
|
|
20240306,104300,4208715334,936,937,939,936,3629
|
|
20240306,104200,4205315547,937,938,939,936,5627
|
|
20240306,104100,4200037046,938,936,939,936,293
|
|
20240306,104000,4199762488,937,935,937,935,55638
|
|
20240306,103900,4147691671,935,935,935,935,3779
|
|
20240306,103800,4144158306,935,935,935,934,22078
|
|
20240306,103700,4123526704,934,936,936,934,29142
|
|
20240306,103600,4096304607,935,936,936,935,11299
|
|
20240306,103500,4085736614,936,936,937,934,18686
|
|
20240306,103400,4068275606,936,935,936,935,23406
|
|
20240306,103300,4046390844,936,935,937,934,25443
|
|
20240306,103200,4022625847,937,935,937,934,71532
|
|
20240306,103100,3955800283,937,937,937,934,17073
|
|
20240306,103000,3939841536,937,935,938,935,46368
|
|
20240306,102900,3896398853,935,939,940,934,97037
|
|
20240306,102800,3805547761,940,939,940,939,3773
|
|
20240306,102700,3802003176,939,942,942,939,9656
|
|
20240306,102600,3792922746,941,941,941,939,15567
|
|
20240306,102500,3778288103,941,940,942,940,11905
|
|
20240306,102400,3767095765,940,940,940,940,3480
|
|
20240306,102300,3763824565,940,941,941,940,12042
|
|
20240306,102200,3752504526,941,941,942,941,2077
|
|
20240306,102100,3750550005,943,942,943,940,2275
|
|
20240306,102000,3748407182,941,938,943,938,20684
|
|
20240306,101900,3728960224,939,937,939,937,4377
|
|
20240306,101800,3724853036,937,937,938,937,3412
|
|
20240306,101700,3721652641,938,938,939,938,9346
|
|
20240306,101600,3712886019,939,938,939,938,6650
|
|
20240306,101500,3706646661,938,938,939,937,17898
|
|
20240306,101400,3689857942,938,940,940,938,5528
|
|
20240306,101300,3684667690,940,940,940,938,9142
|
|
20240306,101200,3676084651,940,941,943,938,31792
|
|
20240306,101100,3646227445,941,940,943,939,17956
|
|
20240306,101000,3629339670,940,941,941,939,14055
|
|
20240306,100900,3616127477,942,940,942,939,8619
|
|
20240306,100800,3608019697,940,943,944,940,38074
|
|
20240306,100700,3572183113,943,941,943,938,8085
|
|
20240306,100600,3564580361,939,938,941,937,35408
|
|
20240306,100500,3531341186,938,938,940,937,4593
|
|
20240306,100400,3527031576,938,938,940,936,18765
|
|
20240306,100300,3509438645,939,941,941,939,15340
|
|
20240306,100200,3495009697,941,943,943,938,74854
|
|
20240306,100100,3424637646,943,943,943,941,9251
|
|
20240306,100000,3415925159,943,943,945,942,2514
|
|
20240306,095900,3413552676,942,942,943,942,8351
|
|
20240306,095800,3405686009,940,941,942,940,27106
|
|
20240306,095700,3380179278,943,943,945,941,23036
|
|
20240306,095600,3358444244,944,944,945,943,9773
|
|
20240306,095500,3349225534,944,942,945,942,12140
|
|
20240306,095400,3337769397,942,943,944,942,22729
|
|
20240306,095300,3316349358,943,944,945,943,41085
|
|
20240306,095200,3277582223,944,946,946,944,34760
|
|
20240306,095100,3244758664,946,947,948,945,8418
|
|
20240306,095000,3236802956,946,951,951,946,71979
|
|
20240306,094900,3168578220,952,950,952,949,11068
|
|
20240306,094800,3158055553,950,950,951,949,14611
|
|
20240306,094700,3144174878,950,949,951,948,4923
|
|
20240306,094600,3139494959,949,948,950,948,9037
|
|
20240306,094500,3130917478,948,950,952,947,7442
|
|
20240306,094400,3123854580,950,947,950,946,30052
|
|
20240306,094300,3095349416,947,947,948,946,8415
|
|
20240306,094200,3087380458,947,948,949,947,31277
|
|
20240306,094100,3057760190,948,951,953,948,25795
|
|
20240306,094000,3033249159,952,952,953,950,41800
|
|
20240306,093900,2993507487,951,953,954,951,33251
|
|
20240306,093800,2961817714,953,953,955,952,20109
|
|
20240306,093700,2942647003,954,952,954,951,15564
|
|
20240306,093600,2927830883,952,954,957,952,44362
|
|
20240306,093500,2885503776,954,952,954,951,51346
|
|
20240306,093400,2836573756,952,948,952,947,44895
|
|
20240306,093300,2793918259,949,948,950,946,40527
|
|
20240306,093200,2755465602,948,948,949,945,40861
|
|
20240306,093100,2716758430,948,946,948,946,15141
|
|
20240306,093000,2702408497,946,947,948,945,10626
|
|
20240306,092900,2692348927,947,945,948,944,33091
|
|
20240306,092800,2661041432,944,944,947,944,76074
|
|
20240306,092700,2589074733,944,945,948,943,60864
|
|
20240306,092600,2531527870,946,944,946,944,25809
|
|
20240306,092500,2507132068,945,943,945,943,34945
|
|
20240306,092400,2474150792,944,941,944,941,24952
|
|
20240306,092300,2450646348,942,944,944,942,42561
|
|
20240306,092200,2410506341,944,940,944,938,34077
|
|
20240306,092100,2378455962,940,936,940,935,27361
|
|
20240306,092000,2352813654,936,935,937,933,22634
|
|
20240306,091900,2331654495,935,933,937,932,60191
|
|
20240306,091800,2275423950,933,935,937,932,65029
|
|
20240306,091700,2214728873,935,931,935,930,105175
|
|
20240306,091600,2116734640,931,934,934,930,46488
|
|
20240306,091500,2073411350,934,937,939,933,72537
|
|
20240306,091400,2005517380,937,937,940,936,101140
|
|
20240306,091300,1910563747,937,937,938,933,32084
|
|
20240306,091200,1880535059,937,938,938,933,42691
|
|
20240306,091100,1840618858,937,935,938,933,53660
|
|
20240306,091000,1790408009,934,932,934,930,60775
|
|
20240306,090900,1733781822,930,934,934,930,82976
|
|
20240306,090800,1656475762,935,934,937,930,48356
|
|
20240306,090700,1611287254,930,935,936,927,133516
|
|
20240306,090600,1487015358,933,934,940,933,89176
|
|
20240306,090500,1403622394,937,938,939,933,125434
|
|
20240306,090400,1286379928,938,934,940,934,72450
|
|
20240306,090300,1218525920,935,937,950,935,159795
|
|
20240306,090200,1068119018,936,944,944,924,317394
|
|
20240306,090100,770724528,944,953,959,942,255049
|
|
20240306,090000,528458375,954,957,972,952,546807
|