621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191800,4906155616,925,925,925,925,31894
|
|
20240307,191700,4906155616,925,925,925,925,0
|
|
20240307,191600,4906155616,925,925,925,925,0
|
|
20240307,191500,4906155616,925,925,925,925,0
|
|
20240307,191400,4906155616,925,925,925,925,0
|
|
20240307,191300,4906155616,925,925,925,925,0
|
|
20240307,191200,4906155616,925,925,925,925,0
|
|
20240307,191100,4906155616,925,925,925,925,0
|
|
20240307,191000,4906155616,925,925,925,925,0
|
|
20240307,190900,4906155616,925,925,925,925,0
|
|
20240307,190800,4906155616,925,925,925,925,0
|
|
20240307,190700,4906155616,925,925,925,925,0
|
|
20240307,190600,4906155616,925,925,925,925,0
|
|
20240307,190500,4906155616,925,925,925,925,0
|
|
20240307,190400,4906155616,925,925,925,925,0
|
|
20240307,190300,4906155616,925,925,925,925,0
|
|
20240307,190200,4906155616,925,925,925,925,0
|
|
20240307,190100,4906155616,925,925,925,925,0
|
|
20240307,190000,4906155616,925,925,925,925,0
|
|
20240307,185900,4906155616,925,925,925,925,0
|
|
20240307,185800,4906155616,925,925,925,925,0
|
|
20240307,185700,4906155616,925,925,925,925,0
|
|
20240307,185600,4906155616,925,925,925,925,0
|
|
20240307,185500,4906155616,925,925,925,925,0
|
|
20240307,185400,4906155616,925,925,925,925,0
|
|
20240307,185300,4906155616,925,925,925,925,0
|
|
20240307,185200,4906155616,925,925,925,925,0
|
|
20240307,185100,4906155616,925,925,925,925,0
|
|
20240307,185000,4906155616,925,925,925,925,0
|
|
20240307,184900,4906155616,925,925,925,925,0
|
|
20240307,184800,4906155616,925,925,925,925,31894
|
|
20240307,184700,4906155616,925,925,925,925,0
|
|
20240307,184600,4906155616,925,925,925,925,0
|
|
20240307,184500,4906155616,925,925,925,925,0
|
|
20240307,184400,4906155616,925,925,925,925,0
|
|
20240307,184300,4906155616,925,925,925,925,0
|
|
20240307,184200,4906155616,925,925,925,925,0
|
|
20240307,184100,4906155616,925,925,925,925,0
|
|
20240307,184000,4906155616,925,925,925,925,0
|
|
20240307,183900,4906155616,925,925,925,925,0
|
|
20240307,183800,4906155616,925,925,925,925,0
|
|
20240307,183700,4906155616,925,925,925,925,0
|
|
20240307,183600,4906155616,925,925,925,925,0
|
|
20240307,183500,4906155616,925,925,925,925,0
|
|
20240307,183400,4906155616,925,925,925,925,0
|
|
20240307,183300,4906155616,925,925,925,925,0
|
|
20240307,183200,4906155616,925,925,925,925,0
|
|
20240307,183100,4906155616,925,925,925,925,0
|
|
20240307,183000,4906155616,925,925,925,925,0
|
|
20240307,182900,4906155616,925,925,925,925,0
|
|
20240307,182800,4906155616,925,925,925,925,0
|
|
20240307,182700,4906155616,925,925,925,925,0
|
|
20240307,182600,4906155616,925,925,925,925,0
|
|
20240307,182500,4906155616,925,925,925,925,0
|
|
20240307,182400,4906155616,925,925,925,925,0
|
|
20240307,182300,4906155616,925,925,925,925,0
|
|
20240307,182200,4906155616,925,925,925,925,0
|
|
20240307,182100,4906155616,925,925,925,925,0
|
|
20240307,182000,4906155616,925,925,925,925,0
|
|
20240307,181900,4906155616,925,925,925,925,0
|
|
20240307,181800,4906155616,925,925,925,925,31894
|
|
20240307,181700,4906155616,925,925,925,925,0
|
|
20240307,181600,4906155616,925,925,925,925,0
|
|
20240307,181500,4906155616,925,925,925,925,0
|
|
20240307,181400,4906155616,925,925,925,925,0
|
|
20240307,181300,4906155616,925,925,925,925,0
|
|
20240307,181200,4906155616,925,925,925,925,0
|
|
20240307,181100,4906155616,925,925,925,925,0
|
|
20240307,181000,4906155616,925,925,925,925,0
|
|
20240307,180900,4906155616,925,925,925,925,0
|
|
20240307,180800,4906155616,925,925,925,925,0
|
|
20240307,180700,4906155616,925,925,925,925,0
|
|
20240307,180600,4906155616,925,925,925,925,0
|
|
20240307,180500,4906155616,925,925,925,925,0
|
|
20240307,180400,4906155616,925,925,925,925,0
|
|
20240307,180300,4906155616,925,925,925,925,0
|
|
20240307,180200,4906155616,925,925,925,925,0
|
|
20240307,180100,4906155616,925,925,925,925,0
|
|
20240307,180000,4906155616,925,925,925,925,0
|
|
20240307,175900,4906155616,925,925,925,925,0
|
|
20240307,175800,4906155616,925,925,925,925,0
|
|
20240307,175700,4906155616,925,925,925,925,0
|
|
20240307,175600,4906155616,925,925,925,925,0
|
|
20240307,175500,4906155616,925,925,925,925,0
|
|
20240307,175400,4906155616,925,925,925,925,0
|
|
20240307,175300,4906155616,925,925,925,925,0
|
|
20240307,175200,4906155616,925,925,925,925,0
|
|
20240307,175100,4906155616,925,925,925,925,0
|
|
20240307,175000,4906155616,925,925,925,925,0
|
|
20240307,174900,4906155616,925,925,925,925,0
|
|
20240307,174800,4906155616,925,925,925,925,31894
|
|
20240307,174700,4906155616,925,925,925,925,0
|
|
20240307,174600,4906155616,925,925,925,925,0
|
|
20240307,174500,4906155616,925,925,925,925,0
|
|
20240307,174400,4906155616,925,925,925,925,0
|
|
20240307,174300,4906155616,925,925,925,925,0
|
|
20240307,174200,4906155616,925,925,925,925,0
|
|
20240307,174100,4906155616,925,925,925,925,0
|
|
20240307,174000,4906155616,925,925,925,925,0
|
|
20240307,173900,4906155616,925,925,925,925,0
|
|
20240307,173800,4906155616,925,925,925,925,0
|
|
20240307,173700,4906155616,925,925,925,925,0
|
|
20240307,173600,4906155616,925,925,925,925,0
|
|
20240307,173500,4906155616,925,925,925,925,0
|
|
20240307,173400,4906155616,925,925,925,925,0
|
|
20240307,173300,4906155616,925,925,925,925,0
|
|
20240307,173200,4906155616,925,925,925,925,0
|
|
20240307,173100,4906155616,925,925,925,925,0
|
|
20240307,173000,4906155616,925,925,925,925,0
|
|
20240307,172900,4906155616,925,925,925,925,0
|
|
20240307,172800,4906155616,925,925,925,925,0
|
|
20240307,172700,4906155616,925,925,925,925,0
|
|
20240307,172600,4906155616,925,925,925,925,0
|
|
20240307,172500,4906155616,925,925,925,925,0
|
|
20240307,172400,4906155616,925,925,925,925,0
|
|
20240307,172300,4906155616,925,925,925,925,0
|
|
20240307,172200,4906155616,925,925,925,925,0
|
|
20240307,172100,4906155616,925,925,925,925,0
|
|
20240307,172000,4906155616,925,925,925,925,0
|
|
20240307,171900,4906155616,925,925,925,925,0
|
|
20240307,171800,4906155616,925,925,925,925,31894
|
|
20240307,171700,4906155616,925,925,925,925,0
|
|
20240307,171600,4906155616,925,925,925,925,0
|
|
20240307,171500,4906155616,925,925,925,925,0
|
|
20240307,171400,4906155616,925,925,925,925,0
|
|
20240307,171300,4906155616,925,925,925,925,0
|
|
20240307,171200,4906155616,925,925,925,925,0
|
|
20240307,171100,4906155616,925,925,925,925,0
|
|
20240307,171000,4906155616,925,925,925,925,0
|
|
20240307,170900,4906155616,925,925,925,925,0
|
|
20240307,170800,4906155616,925,925,925,925,0
|
|
20240307,170700,4906155616,925,925,925,925,0
|
|
20240307,170600,4906155616,925,925,925,925,0
|
|
20240307,170500,4906155616,925,925,925,925,0
|
|
20240307,170400,4906155616,925,925,925,925,0
|
|
20240307,170300,4906155616,925,925,925,925,0
|
|
20240307,170200,4906155616,925,925,925,925,0
|
|
20240307,170100,4906155616,925,925,925,925,0
|
|
20240307,170000,4906155616,925,925,925,925,0
|
|
20240307,165900,4906155616,925,925,925,925,0
|
|
20240307,165800,4906155616,925,925,925,925,0
|
|
20240307,165700,4906155616,925,925,925,925,0
|
|
20240307,165600,4906155616,925,925,925,925,0
|
|
20240307,165500,4906155616,925,925,925,925,0
|
|
20240307,165400,4906155616,925,925,925,925,0
|
|
20240307,165300,4906155616,925,925,925,925,0
|
|
20240307,165200,4906155616,925,925,925,925,0
|
|
20240307,165100,4906155616,925,925,925,925,0
|
|
20240307,165000,4906155616,925,925,925,925,0
|
|
20240307,164900,4906155616,925,925,925,925,0
|
|
20240307,164800,4906155616,925,925,925,925,31894
|
|
20240307,164700,4906155616,925,925,925,925,0
|
|
20240307,164600,4906155616,925,925,925,925,0
|
|
20240307,164500,4906155616,925,925,925,925,0
|
|
20240307,164400,4906155616,925,925,925,925,0
|
|
20240307,164300,4906155616,925,925,925,925,0
|
|
20240307,164200,4906155616,925,925,925,925,0
|
|
20240307,164100,4906155616,925,925,925,925,0
|
|
20240307,164000,4906155616,925,925,925,925,0
|
|
20240307,163900,4906155616,925,925,925,925,0
|
|
20240307,163800,4906155616,925,925,925,925,0
|
|
20240307,163700,4906155616,925,925,925,925,0
|
|
20240307,163600,4906155616,925,925,925,925,0
|
|
20240307,163500,4906155616,925,925,925,925,0
|
|
20240307,163400,4906155616,925,925,925,925,0
|
|
20240307,163300,4906155616,925,925,925,925,0
|
|
20240307,163200,4906155616,925,925,925,925,0
|
|
20240307,163100,4906155616,925,925,925,925,0
|
|
20240307,163000,4906155616,925,925,925,925,0
|
|
20240307,162900,4906155616,925,925,925,925,0
|
|
20240307,162800,4906155616,925,925,925,925,0
|
|
20240307,162700,4906155616,925,925,925,925,0
|
|
20240307,162600,4906155616,925,925,925,925,0
|
|
20240307,162500,4906155616,925,925,925,925,0
|
|
20240307,162400,4906155616,925,925,925,925,0
|
|
20240307,162300,4906155616,925,925,925,925,0
|
|
20240307,162200,4906155616,925,925,925,925,0
|
|
20240307,162100,4906155616,925,925,925,925,0
|
|
20240307,162000,4906155616,925,925,925,925,0
|
|
20240307,161900,4906155616,925,925,925,925,0
|
|
20240307,161800,4906155616,925,925,925,925,31894
|
|
20240307,161700,4906155616,925,925,925,925,0
|
|
20240307,161600,4906155616,925,925,925,925,0
|
|
20240307,161500,4906155616,925,925,925,925,0
|
|
20240307,161400,4906155616,925,925,925,925,0
|
|
20240307,161300,4906155616,925,925,925,925,0
|
|
20240307,161200,4906155616,925,925,925,925,0
|
|
20240307,161100,4906155616,925,925,925,925,0
|
|
20240307,161000,4906155616,925,925,925,925,0
|
|
20240307,160900,4906155616,925,925,925,925,0
|
|
20240307,160800,4906155616,925,925,925,925,0
|
|
20240307,160700,4906155616,925,925,925,925,0
|
|
20240307,160600,4906155616,925,925,925,925,0
|
|
20240307,160500,4906155616,925,925,925,925,0
|
|
20240307,160400,4906155616,925,925,925,925,0
|
|
20240307,160300,4906155616,925,925,925,925,0
|
|
20240307,160200,4906155616,925,925,925,925,0
|
|
20240307,160100,4906155616,925,925,925,925,0
|
|
20240307,160000,4906155616,925,925,925,925,0
|
|
20240307,155900,4906155616,925,925,925,925,0
|
|
20240307,155800,4906155616,925,925,925,925,0
|
|
20240307,155700,4906155616,925,925,925,925,0
|
|
20240307,155600,4906155616,925,925,925,925,0
|
|
20240307,155500,4906155616,925,925,925,925,0
|
|
20240307,155400,4906155616,925,925,925,925,0
|
|
20240307,155300,4906155616,925,925,925,925,0
|
|
20240307,155200,4906155616,925,925,925,925,0
|
|
20240307,155100,4906155616,925,925,925,925,0
|
|
20240307,155000,4906155616,925,925,925,925,0
|
|
20240307,154900,4906155616,925,925,925,925,0
|
|
20240307,154800,4906155616,925,925,925,925,31894
|
|
20240307,154700,4906155616,925,925,925,925,0
|
|
20240307,154600,4906155616,925,925,925,925,0
|
|
20240307,154500,4906155616,925,925,925,925,0
|
|
20240307,154400,4906155616,925,925,925,925,0
|
|
20240307,154300,4906155616,925,925,925,925,0
|
|
20240307,154200,4906155616,925,925,925,925,0
|
|
20240307,154100,4906155616,925,925,925,925,0
|
|
20240307,154000,4906155616,925,925,925,925,0
|
|
20240307,153900,4906155616,925,925,925,925,0
|
|
20240307,153800,4906155616,925,925,925,925,0
|
|
20240307,153700,4906155616,925,925,925,925,0
|
|
20240307,153600,4906155616,925,925,925,925,0
|
|
20240307,153500,4906155616,925,925,925,925,0
|
|
20240307,153400,4906155616,925,925,925,925,0
|
|
20240307,153300,4906155616,925,925,925,925,0
|
|
20240307,153200,4906155616,925,925,925,925,0
|
|
20240307,153100,4906155616,925,925,925,925,0
|
|
20240307,153000,4906155616,925,925,925,925,31894
|
|
20240307,152900,4876653666,925,925,925,925,0
|
|
20240307,152800,4876653666,925,925,925,925,0
|
|
20240307,152700,4876653666,925,925,925,925,0
|
|
20240307,152600,4876653666,925,925,925,925,0
|
|
20240307,152500,4876653666,925,925,925,925,0
|
|
20240307,152400,4876653666,925,925,925,925,0
|
|
20240307,152300,4876653666,925,925,925,925,0
|
|
20240307,152200,4876653666,925,925,925,925,0
|
|
20240307,152100,4876653666,925,925,925,925,0
|
|
20240307,152000,4876653666,925,925,925,925,0
|
|
20240307,151900,4876653666,925,925,925,923,7701
|
|
20240307,151800,4869536564,925,923,925,922,3702
|
|
20240307,151700,4866116963,925,924,925,924,5062
|
|
20240307,151600,4861439620,924,924,924,922,5459
|
|
20240307,151500,4856403504,923,924,924,923,6394
|
|
20240307,151400,4850500443,923,922,923,922,3875
|
|
20240307,151300,4846923870,923,923,923,923,3252
|
|
20240307,151200,4843922274,923,926,926,923,11612
|
|
20240307,151100,4833191909,925,926,926,925,4529
|
|
20240307,151000,4829002353,926,925,926,924,3112
|
|
20240307,150900,4826123898,925,924,925,924,6206
|
|
20240307,150800,4820383373,925,924,925,924,446
|
|
20240307,150700,4819970838,925,923,925,923,10682
|
|
20240307,150600,4810104669,923,923,924,922,3337
|
|
20240307,150500,4807025783,922,923,923,922,911
|
|
20240307,150400,4806185530,923,923,924,923,1184
|
|
20240307,150300,4805092687,923,923,923,922,264
|
|
20240307,150200,4804849056,923,922,923,922,3278
|
|
20240307,150100,4801826730,923,922,923,922,2039
|
|
20240307,150000,4799945734,923,923,923,923,1667
|
|
20240307,145900,4798407093,923,922,924,922,9291
|
|
20240307,145800,4789839734,922,921,922,920,3595
|
|
20240307,145700,4786527547,921,920,921,920,7556
|
|
20240307,145600,4779574287,920,920,922,920,11011
|
|
20240307,145500,4769444127,920,922,922,920,702
|
|
20240307,145400,4768797532,922,922,923,922,616
|
|
20240307,145300,4768229579,922,922,922,922,1
|
|
20240307,145200,4768228657,921,921,921,921,5100
|
|
20240307,145100,4763531557,921,922,922,921,712
|
|
20240307,145000,4762875305,922,921,922,920,1966
|
|
20240307,144900,4761066493,920,919,920,919,1207
|
|
20240307,144800,4759956453,919,920,920,919,699
|
|
20240307,144700,4759314056,920,921,921,920,1076
|
|
20240307,144600,4758324115,921,919,921,919,232
|
|
20240307,144500,4758110887,919,919,920,919,231
|
|
20240307,144400,4757898548,919,919,920,919,734
|
|
20240307,144300,4757223862,920,920,921,920,234
|
|
20240307,144200,4757008519,920,922,922,919,1356
|
|
20240307,144100,4755762024,919,922,922,918,50496
|
|
20240307,144000,4709325689,921,923,923,921,317
|
|
20240307,143900,4709033558,923,922,923,921,114
|
|
20240307,143800,4708928438,921,921,922,921,46
|
|
20240307,143700,4708886062,921,919,922,919,20342
|
|
20240307,143600,4690170269,920,919,920,919,9576
|
|
20240307,143500,4681368980,920,919,920,919,8117
|
|
20240307,143400,4673908032,920,921,921,920,75756
|
|
20240307,143300,4604183174,922,921,922,921,8410
|
|
20240307,143200,4596437474,921,921,922,921,6812
|
|
20240307,143100,4590163223,921,922,922,921,4064
|
|
20240307,143000,4586419280,922,922,922,921,95
|
|
20240307,142900,4586331701,922,922,922,921,3414
|
|
20240307,142800,4583184568,922,923,923,922,40770
|
|
20240307,142700,4545587978,923,923,924,923,15655
|
|
20240307,142600,4531134014,924,924,924,924,4945
|
|
20240307,142500,4526564834,924,924,924,924,1422
|
|
20240307,142400,4525250906,924,924,924,923,17908
|
|
20240307,142300,4508719919,924,925,926,923,7000
|
|
20240307,142200,4502252152,925,926,926,925,14569
|
|
20240307,142100,4488775825,927,925,927,925,17784
|
|
20240307,142000,4472292972,926,926,926,925,3124
|
|
20240307,141900,4469403158,925,926,926,925,10271
|
|
20240307,141800,4459892512,925,926,926,925,51
|
|
20240307,141700,4459845336,925,926,927,925,12323
|
|
20240307,141600,4448429470,926,926,926,926,116
|
|
20240307,141500,4448322054,926,926,927,926,1280
|
|
20240307,141400,4447136614,927,926,927,926,3648
|
|
20240307,141300,4443755443,927,927,927,926,1076
|
|
20240307,141200,4442758016,927,926,927,926,9609
|
|
20240307,141100,4433858841,926,925,926,925,16616
|
|
20240307,141000,4418489031,925,925,925,925,2984
|
|
20240307,140900,4415728831,925,923,925,923,3314
|
|
20240307,140800,4412663589,925,923,925,923,33053
|
|
20240307,140700,4382125057,923,923,924,923,136
|
|
20240307,140600,4381999521,923,924,924,923,340
|
|
20240307,140500,4381685661,924,923,924,923,4248
|
|
20240307,140400,4377763431,923,923,924,922,45449
|
|
20240307,140300,4335810819,923,925,925,923,38938
|
|
20240307,140200,4299857002,925,926,926,925,26958
|
|
20240307,140100,4274911376,925,925,925,925,640
|
|
20240307,140000,4274319376,926,926,926,925,16777
|
|
20240307,135900,4258795795,926,926,926,926,4150
|
|
20240307,135800,4254952895,926,925,926,925,10872
|
|
20240307,135700,4244886046,925,927,927,925,53686
|
|
20240307,135600,4195202897,927,928,928,927,10010
|
|
20240307,135500,4185923576,928,927,928,927,15581
|
|
20240307,135400,4171469910,927,928,928,927,211
|
|
20240307,135300,4171274229,928,928,928,928,248
|
|
20240307,135200,4171044085,927,929,930,927,23649
|
|
20240307,135100,4149076175,929,930,930,929,515
|
|
20240307,135000,4148597232,931,931,932,930,8840
|
|
20240307,134900,4140373619,932,930,932,930,2694
|
|
20240307,134800,4137865544,930,931,931,930,2489
|
|
20240307,134700,4135550157,931,930,931,930,1825
|
|
20240307,134600,4133851192,930,929,930,929,2116
|
|
20240307,134500,4131883829,929,928,929,928,515
|
|
20240307,134400,4131405899,929,929,929,929,24
|
|
20240307,134300,4131383603,929,929,929,929,22
|
|
20240307,134200,4131363165,929,928,929,927,3350
|
|
20240307,134100,4128251612,928,927,928,927,1316
|
|
20240307,134000,4127031670,928,928,928,928,941
|
|
20240307,133900,4126158422,928,928,928,928,2593
|
|
20240307,133800,4123752118,928,928,928,928,3353
|
|
20240307,133700,4120640534,928,929,929,928,70
|
|
20240307,133600,4120575505,928,927,928,927,6257
|
|
20240307,133500,4114769020,927,927,927,927,4554
|
|
20240307,133400,4110547462,927,927,927,926,933
|
|
20240307,133300,4109682572,927,927,927,927,470
|
|
20240307,133200,4109246882,926,926,927,926,8275
|
|
20240307,133100,4101578004,927,926,927,926,1270
|
|
20240307,133000,4100401654,927,927,927,927,1802
|
|
20240307,132900,4098731200,927,928,929,927,1518
|
|
20240307,132800,4097322849,928,928,928,928,3045
|
|
20240307,132700,4094497089,928,928,928,928,956
|
|
20240307,132600,4093609921,928,927,928,926,7780
|
|
20240307,132500,4086404723,928,928,928,928,10
|
|
20240307,132400,4086395443,928,928,928,927,2241
|
|
20240307,132300,4084316879,928,928,928,927,2645
|
|
20240307,132200,4081862963,928,927,928,927,1668
|
|
20240307,132100,4080316660,927,928,928,927,122
|
|
20240307,132000,4080203457,928,928,928,927,134
|
|
20240307,131900,4080079215,927,927,927,927,1
|
|
20240307,131800,4080078288,927,927,927,927,1439
|
|
20240307,131700,4078744335,929,927,929,927,3120
|
|
20240307,131600,4075846490,928,927,928,927,22715
|
|
20240307,131500,4054768174,926,926,926,926,1426
|
|
20240307,131400,4053447698,926,926,926,926,15788
|
|
20240307,131300,4038828010,927,926,927,926,2751
|
|
20240307,131200,4036280468,927,926,928,926,2699
|
|
20240307,131100,4033780486,926,928,929,926,3539
|
|
20240307,131000,4030501013,928,927,928,926,8699
|
|
20240307,130900,4022437979,928,928,928,927,1050
|
|
20240307,130800,4021464312,928,928,929,927,3268
|
|
20240307,130700,4018432803,928,927,928,927,4669
|
|
20240307,130600,4014101053,927,926,927,926,7083
|
|
20240307,130500,4007541207,926,926,927,926,1450
|
|
20240307,130400,4006198492,927,927,927,926,2582
|
|
20240307,130300,4003805130,926,928,928,926,5304
|
|
20240307,130200,3998889817,927,927,927,927,7245
|
|
20240307,130100,3992173702,927,927,928,927,1804
|
|
20240307,130000,3990501194,927,927,929,927,2074
|
|
20240307,125900,3988578198,926,926,926,926,764
|
|
20240307,125800,3987870734,926,927,929,926,1950
|
|
20240307,125700,3986064233,926,929,929,926,10842
|
|
20240307,125600,3976020168,929,927,929,927,2958
|
|
20240307,125500,3973276389,927,928,929,927,5916
|
|
20240307,125400,3967790134,929,928,929,928,4664
|
|
20240307,125300,3963460701,929,928,929,927,1113
|
|
20240307,125200,3962428615,927,928,928,927,1956
|
|
20240307,125100,3960614734,928,928,928,927,4791
|
|
20240307,125000,3956169490,928,927,928,926,1080
|
|
20240307,124900,3955168248,926,926,927,926,1113
|
|
20240307,124800,3954137441,926,927,927,926,7040
|
|
20240307,124700,3947615408,927,926,927,926,1051
|
|
20240307,124600,3946641132,926,929,929,926,14381
|
|
20240307,124500,3933304596,928,929,929,928,2878
|
|
20240307,124400,3930633682,929,928,930,928,2367
|
|
20240307,124300,3928436601,929,930,930,928,3301
|
|
20240307,124200,3925368263,930,928,930,927,14573
|
|
20240307,124100,3911847551,929,929,929,929,545
|
|
20240307,124000,3911341246,929,931,931,929,79
|
|
20240307,123900,3911267699,928,931,931,928,1300
|
|
20240307,123800,3910059798,931,930,931,929,17498
|
|
20240307,123700,3893777817,931,932,932,931,5498
|
|
20240307,123600,3888658949,932,931,932,931,1360
|
|
20240307,123500,3887391829,931,930,931,930,1680
|
|
20240307,123400,3885828249,930,930,930,930,6587
|
|
20240307,123300,3879702339,930,930,930,929,790
|
|
20240307,123200,3878967679,931,930,931,930,460
|
|
20240307,123100,3878539878,931,931,932,930,4369
|
|
20240307,123000,3874475028,931,931,931,931,3292
|
|
20240307,122900,3871410176,932,932,932,931,4080
|
|
20240307,122800,3867611113,932,933,933,932,1401
|
|
20240307,122700,3866305371,932,931,932,931,3738
|
|
20240307,122600,3862825283,930,930,930,930,170
|
|
20240307,122500,3862667183,930,931,931,930,95
|
|
20240307,122400,3862578741,931,930,931,930,3737
|
|
20240307,122300,3859100194,931,932,932,930,747
|
|
20240307,122200,3858404096,932,930,932,930,2511
|
|
20240307,122100,3856067805,930,931,931,930,6541
|
|
20240307,122000,3849984672,931,930,931,930,485
|
|
20240307,121900,3849533578,931,929,931,929,3986
|
|
20240307,121800,3845826060,929,929,930,929,1419
|
|
20240307,121700,3844507020,929,929,929,929,7984
|
|
20240307,121600,3837089884,929,928,929,928,5031
|
|
20240307,121500,3832418389,927,926,927,926,5464
|
|
20240307,121400,3827353318,926,928,928,926,1134
|
|
20240307,121300,3826303015,927,926,928,926,625
|
|
20240307,121200,3825724236,926,928,928,926,3342
|
|
20240307,121100,3822625444,927,927,927,927,1058
|
|
20240307,121000,3821644678,927,926,928,926,2260
|
|
20240307,120900,3819550813,926,927,927,925,12227
|
|
20240307,120800,3808225643,927,926,927,926,2727
|
|
20240307,120700,3805700440,926,928,928,926,4533
|
|
20240307,120600,3801500345,928,927,928,926,9582
|
|
20240307,120500,3792616989,928,926,928,926,9935
|
|
20240307,120400,3783411877,927,927,927,927,4239
|
|
20240307,120300,3779482324,926,926,926,926,1461
|
|
20240307,120200,3778129438,926,926,926,925,3830
|
|
20240307,120100,3774583858,926,926,926,925,15878
|
|
20240307,120000,3759883730,926,927,927,926,6982
|
|
20240307,115900,3753416144,927,927,927,927,3194
|
|
20240307,115800,3750455306,926,926,926,926,610
|
|
20240307,115700,3749890446,925,928,928,925,60917
|
|
20240307,115600,3693448878,928,927,928,927,1990
|
|
20240307,115500,3691603146,928,927,928,927,16791
|
|
20240307,115400,3676026470,927,927,929,927,10080
|
|
20240307,115300,3666678321,928,930,931,927,109784
|
|
20240307,115200,3564658447,930,930,931,930,5972
|
|
20240307,115100,3559104486,930,931,932,930,14554
|
|
20240307,115000,3545555150,932,932,934,932,8961
|
|
20240307,114900,3537203451,932,932,933,932,2264
|
|
20240307,114800,3535092126,933,932,933,932,2624
|
|
20240307,114700,3532645280,932,933,933,932,3235
|
|
20240307,114600,3529628358,933,932,933,932,3780
|
|
20240307,114500,3526102982,932,932,932,932,2682
|
|
20240307,114400,3523603358,933,932,933,932,1024
|
|
20240307,114300,3522648989,932,933,933,932,2168
|
|
20240307,114200,3520627381,933,931,933,931,11479
|
|
20240307,114100,3509919369,931,931,931,931,6659
|
|
20240307,114000,3503719840,932,931,932,931,4683
|
|
20240307,113900,3499359957,931,930,931,930,463
|
|
20240307,113800,3498929324,931,930,931,930,8648
|
|
20240307,113700,3490878500,931,931,933,931,2826
|
|
20240307,113600,3488247476,931,931,933,931,9769
|
|
20240307,113500,3479142427,932,931,932,931,8912
|
|
20240307,113400,3470845264,931,931,931,931,10336
|
|
20240307,113300,3461222448,931,932,932,931,5708
|
|
20240307,113200,3455908267,933,931,933,930,12544
|
|
20240307,113100,3444230151,933,933,933,931,1375
|
|
20240307,113000,3442949821,933,931,933,931,21393
|
|
20240307,112900,3423022199,933,931,933,931,13758
|
|
20240307,112800,3410198321,932,931,932,931,2484
|
|
20240307,112700,3407884865,931,932,932,930,42681
|
|
20240307,112600,3368136226,933,932,933,932,1591
|
|
20240307,112500,3366653123,933,934,934,933,7621
|
|
20240307,112400,3359542620,933,934,934,933,4777
|
|
20240307,112300,3355082647,934,935,935,934,3531
|
|
20240307,112200,3351781662,936,937,937,936,17820
|
|
20240307,112100,3335102121,937,937,937,937,565
|
|
20240307,112000,3334572716,937,937,939,937,6246
|
|
20240307,111900,3328720210,936,940,940,936,5489
|
|
20240307,111800,3323578847,940,940,940,939,4561
|
|
20240307,111700,3319291517,940,940,941,940,12031
|
|
20240307,111600,3307982015,937,940,940,937,18746
|
|
20240307,111500,3290360814,940,938,940,936,6250
|
|
20240307,111400,3284493065,939,938,939,936,1520
|
|
20240307,111300,3283067796,936,938,938,936,87
|
|
20240307,111200,3282986300,936,937,937,935,4360
|
|
20240307,111100,3278902771,937,938,938,934,33877
|
|
20240307,111000,3247212511,938,939,940,937,8662
|
|
20240307,110900,3239091911,940,940,940,939,664
|
|
20240307,110800,3238467761,937,939,939,937,6037
|
|
20240307,110700,3232803071,939,940,940,939,8079
|
|
20240307,110600,3225209926,941,943,943,941,6011
|
|
20240307,110500,3219550484,943,941,943,941,1429
|
|
20240307,110400,3218202965,941,944,945,941,22461
|
|
20240307,110300,3197001184,944,942,945,942,9902
|
|
20240307,110200,3187658058,942,940,942,936,12075
|
|
20240307,110100,3176297536,940,937,941,935,13088
|
|
20240307,110000,3164027815,936,933,936,933,9778
|
|
20240307,105900,3154880930,933,933,933,931,31900
|
|
20240307,105800,3125166412,933,935,935,933,7971
|
|
20240307,105700,3117727920,933,932,934,932,12619
|
|
20240307,105600,3105951523,933,933,933,932,4449
|
|
20240307,105500,3101804596,934,931,934,931,12403
|
|
20240307,105400,3090242607,931,936,936,931,52215
|
|
20240307,105300,3041541375,936,934,936,933,14875
|
|
20240307,105200,3027645495,934,935,935,933,11592
|
|
20240307,105100,3016828959,935,934,935,932,27757
|
|
20240307,105000,2990929315,934,932,934,932,3382
|
|
20240307,104900,2987772959,932,932,933,932,4062
|
|
20240307,104800,2983985024,933,936,936,933,3944
|
|
20240307,104700,2980305209,933,933,934,933,12564
|
|
20240307,104600,2968580472,933,935,936,933,39128
|
|
20240307,104500,2932047430,935,933,935,933,10687
|
|
20240307,104400,2922066477,934,933,934,932,9381
|
|
20240307,104300,2913315414,932,934,935,932,17629
|
|
20240307,104200,2896869700,934,933,935,933,14858
|
|
20240307,104100,2882994729,933,934,935,933,5708
|
|
20240307,104000,2877664134,935,934,935,934,4488
|
|
20240307,103900,2873469710,934,936,936,934,14852
|
|
20240307,103800,2859584209,937,936,938,936,4292
|
|
20240307,103700,2855562909,936,937,938,936,7469
|
|
20240307,103600,2848565937,937,939,939,937,11677
|
|
20240307,103500,2837620981,940,940,941,938,1262
|
|
20240307,103400,2836435693,941,939,941,938,7289
|
|
20240307,103300,2829587996,939,938,940,937,14208
|
|
20240307,103200,2816261650,938,941,941,938,9039
|
|
20240307,103100,2807773136,941,940,943,940,3499
|
|
20240307,103000,2804483892,940,942,943,940,15335
|
|
20240307,102900,2790046833,943,944,945,942,2734
|
|
20240307,102800,2787469936,944,940,944,939,41468
|
|
20240307,102700,2748455474,940,937,940,937,21259
|
|
20240307,102600,2728509648,938,940,940,937,4868
|
|
20240307,102500,2723944341,940,941,941,939,2183
|
|
20240307,102400,2721891869,941,939,941,939,2910
|
|
20240307,102300,2719158058,939,941,941,939,3346
|
|
20240307,102200,2716015594,941,943,943,938,6091
|
|
20240307,102100,2710292945,944,941,944,940,8216
|
|
20240307,102000,2702556059,941,941,941,936,46259
|
|
20240307,101900,2659120484,941,943,944,941,14272
|
|
20240307,101800,2645685472,944,944,944,942,1417
|
|
20240307,101700,2644349164,942,947,947,942,21927
|
|
20240307,101600,2623643117,945,950,950,945,35257
|
|
20240307,101500,2590298353,950,950,950,948,1807
|
|
20240307,101400,2588583127,950,949,950,948,24355
|
|
20240307,101300,2565481945,949,949,949,949,3219
|
|
20240307,101200,2562427114,949,948,949,945,54294
|
|
20240307,101100,2510996009,948,947,953,946,82507
|
|
20240307,101000,2432915773,947,953,954,946,38502
|
|
20240307,100900,2396395502,954,955,956,953,28178
|
|
20240307,100800,2369504960,955,951,956,948,15888
|
|
20240307,100700,2354344158,953,952,953,948,21676
|
|
20240307,100600,2333707865,950,953,953,948,33165
|
|
20240307,100500,2302178081,952,951,956,950,44763
|
|
20240307,100400,2259605830,953,952,954,950,29322
|
|
20240307,100300,2231693450,953,952,957,951,16706
|
|
20240307,100200,2215773644,952,954,958,952,24179
|
|
20240307,100100,2192689101,952,954,954,949,35762
|
|
20240307,100000,2158674475,954,958,959,954,52071
|
|
20240307,095900,2108866609,958,958,961,956,62824
|
|
20240307,095800,2048598042,958,961,964,955,77769
|
|
20240307,095700,1973910860,962,956,963,953,201080
|
|
20240307,095600,1780983343,954,952,955,950,48527
|
|
20240307,095500,1734737398,955,950,957,950,80970
|
|
20240307,095400,1657566236,950,944,954,943,67690
|
|
20240307,095300,1593336140,943,944,948,943,15052
|
|
20240307,095200,1579104143,944,943,946,943,25801
|
|
20240307,095100,1554730192,943,937,943,937,37652
|
|
20240307,095000,1519351742,936,936,937,936,1172
|
|
20240307,094900,1518254158,937,934,937,934,3958
|
|
20240307,094800,1514551333,933,934,935,931,23712
|
|
20240307,094700,1492451964,935,934,935,934,1424
|
|
20240307,094600,1491120594,934,934,934,934,1088
|
|
20240307,094500,1490104402,934,931,935,931,9046
|
|
20240307,094400,1481670897,935,937,938,929,23817
|
|
20240307,094300,1459485217,937,934,937,934,15331
|
|
20240307,094200,1445136737,934,932,934,932,5277
|
|
20240307,094100,1440214446,932,930,932,930,35793
|
|
20240307,094000,1406903769,930,930,931,929,6734
|
|
20240307,093900,1400640679,931,932,932,927,10233
|
|
20240307,093800,1391142337,932,928,932,928,6909
|
|
20240307,093700,1384726149,928,928,929,928,15184
|
|
20240307,093600,1370635372,929,929,929,928,8872
|
|
20240307,093500,1362394084,930,934,934,930,10615
|
|
20240307,093400,1352508977,934,932,934,932,2212
|
|
20240307,093300,1350447367,932,932,932,931,4084
|
|
20240307,093200,1346642079,932,931,932,929,7409
|
|
20240307,093100,1339745393,930,928,930,926,25390
|
|
20240307,093000,1316186885,927,926,927,925,24462
|
|
20240307,092900,1293525328,926,929,929,926,37722
|
|
20240307,092800,1258527987,928,930,932,928,5152
|
|
20240307,092700,1253740795,933,930,933,928,39824
|
|
20240307,092600,1216718722,930,929,930,928,24250
|
|
20240307,092500,1194213457,931,928,931,928,15389
|
|
20240307,092400,1179917823,929,932,932,928,23282
|
|
20240307,092300,1158274105,932,930,932,930,8244
|
|
20240307,092200,1150597240,930,932,934,929,48851
|
|
20240307,092100,1105108412,932,936,936,932,35529
|
|
20240307,092000,1071941308,936,937,937,936,17767
|
|
20240307,091900,1055305820,936,936,937,935,29794
|
|
20240307,091800,1027412818,937,938,939,937,6586
|
|
20240307,091700,1021239164,939,936,940,934,13311
|
|
20240307,091600,1008780650,936,941,942,932,99608
|
|
20240307,091500,915401488,942,947,947,940,132373
|
|
20240307,091400,790556195,947,948,948,946,2323
|
|
20240307,091300,788356516,949,946,950,945,48113
|
|
20240307,091200,742814339,946,948,949,945,21366
|
|
20240307,091100,722604164,948,948,950,946,62819
|
|
20240307,091000,663080153,948,953,954,948,41870
|
|
20240307,090900,623292666,954,953,955,952,20760
|
|
20240307,090800,603498179,954,950,954,949,6204
|
|
20240307,090700,597591776,952,948,952,948,9946
|
|
20240307,090600,588154709,948,949,949,945,20139
|
|
20240307,090500,569093011,950,951,953,946,71387
|
|
20240307,090400,501435752,953,959,960,951,40972
|
|
20240307,090300,462321920,959,957,961,955,95545
|
|
20240307,090200,370821128,958,959,961,956,70673
|
|
20240307,090100,303098120,959,953,964,953,182177
|
|
20240307,090000,128270994,953,947,953,947,135348
|