620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,191700,2478707014,909,909,909,909,23831
|
|
20240311,191600,2478707014,909,909,909,909,0
|
|
20240311,191500,2478707014,909,909,909,909,0
|
|
20240311,191400,2478707014,909,909,909,909,0
|
|
20240311,191300,2478707014,909,909,909,909,0
|
|
20240311,191200,2478707014,909,909,909,909,0
|
|
20240311,191100,2478707014,909,909,909,909,0
|
|
20240311,191000,2478707014,909,909,909,909,0
|
|
20240311,190900,2478707014,909,909,909,909,0
|
|
20240311,190800,2478707014,909,909,909,909,0
|
|
20240311,190700,2478707014,909,909,909,909,0
|
|
20240311,190600,2478707014,909,909,909,909,0
|
|
20240311,190500,2478707014,909,909,909,909,0
|
|
20240311,190400,2478707014,909,909,909,909,0
|
|
20240311,190300,2478707014,909,909,909,909,0
|
|
20240311,190200,2478707014,909,909,909,909,0
|
|
20240311,190100,2478707014,909,909,909,909,0
|
|
20240311,190000,2478707014,909,909,909,909,0
|
|
20240311,185900,2478707014,909,909,909,909,0
|
|
20240311,185800,2478707014,909,909,909,909,0
|
|
20240311,185700,2478707014,909,909,909,909,0
|
|
20240311,185600,2478707014,909,909,909,909,0
|
|
20240311,185500,2478707014,909,909,909,909,0
|
|
20240311,185400,2478707014,909,909,909,909,0
|
|
20240311,185300,2478707014,909,909,909,909,0
|
|
20240311,185200,2478707014,909,909,909,909,0
|
|
20240311,185100,2478707014,909,909,909,909,0
|
|
20240311,185000,2478707014,909,909,909,909,0
|
|
20240311,184900,2478707014,909,909,909,909,0
|
|
20240311,184800,2478707014,909,909,909,909,0
|
|
20240311,184700,2478707014,909,909,909,909,23831
|
|
20240311,184600,2478707014,909,909,909,909,0
|
|
20240311,184500,2478707014,909,909,909,909,0
|
|
20240311,184400,2478707014,909,909,909,909,0
|
|
20240311,184300,2478707014,909,909,909,909,0
|
|
20240311,184200,2478707014,909,909,909,909,0
|
|
20240311,184100,2478707014,909,909,909,909,0
|
|
20240311,184000,2478707014,909,909,909,909,0
|
|
20240311,183900,2478707014,909,909,909,909,0
|
|
20240311,183800,2478707014,909,909,909,909,0
|
|
20240311,183700,2478707014,909,909,909,909,0
|
|
20240311,183600,2478707014,909,909,909,909,0
|
|
20240311,183500,2478707014,909,909,909,909,0
|
|
20240311,183400,2478707014,909,909,909,909,0
|
|
20240311,183300,2478707014,909,909,909,909,0
|
|
20240311,183200,2478707014,909,909,909,909,0
|
|
20240311,183100,2478707014,909,909,909,909,0
|
|
20240311,183000,2478707014,909,909,909,909,0
|
|
20240311,182900,2478707014,909,909,909,909,0
|
|
20240311,182800,2478707014,909,909,909,909,0
|
|
20240311,182700,2478707014,909,909,909,909,0
|
|
20240311,182600,2478707014,909,909,909,909,0
|
|
20240311,182500,2478707014,909,909,909,909,0
|
|
20240311,182400,2478707014,909,909,909,909,0
|
|
20240311,182300,2478707014,909,909,909,909,0
|
|
20240311,182200,2478707014,909,909,909,909,0
|
|
20240311,182100,2478707014,909,909,909,909,0
|
|
20240311,182000,2478707014,909,909,909,909,0
|
|
20240311,181900,2478707014,909,909,909,909,0
|
|
20240311,181800,2478707014,909,909,909,909,0
|
|
20240311,181700,2478707014,909,909,909,909,23831
|
|
20240311,181600,2478707014,909,909,909,909,0
|
|
20240311,181500,2478707014,909,909,909,909,0
|
|
20240311,181400,2478707014,909,909,909,909,0
|
|
20240311,181300,2478707014,909,909,909,909,0
|
|
20240311,181200,2478707014,909,909,909,909,0
|
|
20240311,181100,2478707014,909,909,909,909,0
|
|
20240311,181000,2478707014,909,909,909,909,0
|
|
20240311,180900,2478707014,909,909,909,909,0
|
|
20240311,180800,2478707014,909,909,909,909,0
|
|
20240311,180700,2478707014,909,909,909,909,0
|
|
20240311,180600,2478707014,909,909,909,909,0
|
|
20240311,180500,2478707014,909,909,909,909,0
|
|
20240311,180400,2478707014,909,909,909,909,0
|
|
20240311,180300,2478707014,909,909,909,909,0
|
|
20240311,180200,2478707014,909,909,909,909,0
|
|
20240311,180100,2478707014,909,909,909,909,0
|
|
20240311,180000,2478707014,909,909,909,909,0
|
|
20240311,175900,2478707014,909,909,909,909,0
|
|
20240311,175800,2478707014,909,909,909,909,0
|
|
20240311,175700,2478707014,909,909,909,909,0
|
|
20240311,175600,2478707014,909,909,909,909,0
|
|
20240311,175500,2478707014,909,909,909,909,0
|
|
20240311,175400,2478707014,909,909,909,909,0
|
|
20240311,175300,2478707014,909,909,909,909,0
|
|
20240311,175200,2478707014,909,909,909,909,0
|
|
20240311,175100,2478707014,909,909,909,909,0
|
|
20240311,175000,2478707014,909,909,909,909,0
|
|
20240311,174900,2478707014,909,909,909,909,0
|
|
20240311,174800,2478707014,909,909,909,909,0
|
|
20240311,174700,2478707014,909,909,909,909,23831
|
|
20240311,174600,2478707014,909,909,909,909,0
|
|
20240311,174500,2478707014,909,909,909,909,0
|
|
20240311,174400,2478707014,909,909,909,909,0
|
|
20240311,174300,2478707014,909,909,909,909,0
|
|
20240311,174200,2478707014,909,909,909,909,0
|
|
20240311,174100,2478707014,909,909,909,909,0
|
|
20240311,174000,2478707014,909,909,909,909,0
|
|
20240311,173900,2478707014,909,909,909,909,0
|
|
20240311,173800,2478707014,909,909,909,909,0
|
|
20240311,173700,2478707014,909,909,909,909,0
|
|
20240311,173600,2478707014,909,909,909,909,0
|
|
20240311,173500,2478707014,909,909,909,909,0
|
|
20240311,173400,2478707014,909,909,909,909,0
|
|
20240311,173300,2478707014,909,909,909,909,0
|
|
20240311,173200,2478707014,909,909,909,909,0
|
|
20240311,173100,2478707014,909,909,909,909,0
|
|
20240311,173000,2478707014,909,909,909,909,0
|
|
20240311,172900,2478707014,909,909,909,909,0
|
|
20240311,172800,2478707014,909,909,909,909,0
|
|
20240311,172700,2478707014,909,909,909,909,0
|
|
20240311,172600,2478707014,909,909,909,909,0
|
|
20240311,172500,2478707014,909,909,909,909,0
|
|
20240311,172400,2478707014,909,909,909,909,0
|
|
20240311,172300,2478707014,909,909,909,909,0
|
|
20240311,172200,2478707014,909,909,909,909,0
|
|
20240311,172100,2478707014,909,909,909,909,0
|
|
20240311,172000,2478707014,909,909,909,909,0
|
|
20240311,171900,2478707014,909,909,909,909,0
|
|
20240311,171800,2478707014,909,909,909,909,0
|
|
20240311,171700,2478707014,909,909,909,909,23831
|
|
20240311,171600,2478707014,909,909,909,909,0
|
|
20240311,171500,2478707014,909,909,909,909,0
|
|
20240311,171400,2478707014,909,909,909,909,0
|
|
20240311,171300,2478707014,909,909,909,909,0
|
|
20240311,171200,2478707014,909,909,909,909,0
|
|
20240311,171100,2478707014,909,909,909,909,0
|
|
20240311,171000,2478707014,909,909,909,909,0
|
|
20240311,170900,2478707014,909,909,909,909,0
|
|
20240311,170800,2478707014,909,909,909,909,0
|
|
20240311,170700,2478707014,909,909,909,909,0
|
|
20240311,170600,2478707014,909,909,909,909,0
|
|
20240311,170500,2478707014,909,909,909,909,0
|
|
20240311,170400,2478707014,909,909,909,909,0
|
|
20240311,170300,2478707014,909,909,909,909,0
|
|
20240311,170200,2478707014,909,909,909,909,0
|
|
20240311,170100,2478707014,909,909,909,909,0
|
|
20240311,170000,2478707014,909,909,909,909,0
|
|
20240311,165900,2478707014,909,909,909,909,0
|
|
20240311,165800,2478707014,909,909,909,909,0
|
|
20240311,165700,2478707014,909,909,909,909,0
|
|
20240311,165600,2478707014,909,909,909,909,0
|
|
20240311,165500,2478707014,909,909,909,909,0
|
|
20240311,165400,2478707014,909,909,909,909,0
|
|
20240311,165300,2478707014,909,909,909,909,0
|
|
20240311,165200,2478707014,909,909,909,909,0
|
|
20240311,165100,2478707014,909,909,909,909,0
|
|
20240311,165000,2478707014,909,909,909,909,0
|
|
20240311,164900,2478707014,909,909,909,909,0
|
|
20240311,164800,2478707014,909,909,909,909,0
|
|
20240311,164700,2478707014,909,909,909,909,23831
|
|
20240311,164600,2478707014,909,909,909,909,0
|
|
20240311,164500,2478707014,909,909,909,909,0
|
|
20240311,164400,2478707014,909,909,909,909,0
|
|
20240311,164300,2478707014,909,909,909,909,0
|
|
20240311,164200,2478707014,909,909,909,909,0
|
|
20240311,164100,2478707014,909,909,909,909,0
|
|
20240311,164000,2478707014,909,909,909,909,0
|
|
20240311,163900,2478707014,909,909,909,909,0
|
|
20240311,163800,2478707014,909,909,909,909,0
|
|
20240311,163700,2478707014,909,909,909,909,0
|
|
20240311,163600,2478707014,909,909,909,909,0
|
|
20240311,163500,2478707014,909,909,909,909,0
|
|
20240311,163400,2478707014,909,909,909,909,0
|
|
20240311,163300,2478707014,909,909,909,909,0
|
|
20240311,163200,2478707014,909,909,909,909,0
|
|
20240311,163100,2478707014,909,909,909,909,0
|
|
20240311,163000,2478707014,909,909,909,909,0
|
|
20240311,162900,2478707014,909,909,909,909,0
|
|
20240311,162800,2478707014,909,909,909,909,0
|
|
20240311,162700,2478707014,909,909,909,909,0
|
|
20240311,162600,2478707014,909,909,909,909,0
|
|
20240311,162500,2478707014,909,909,909,909,0
|
|
20240311,162400,2478707014,909,909,909,909,0
|
|
20240311,162300,2478707014,909,909,909,909,0
|
|
20240311,162200,2478707014,909,909,909,909,0
|
|
20240311,162100,2478707014,909,909,909,909,0
|
|
20240311,162000,2478707014,909,909,909,909,0
|
|
20240311,161900,2478707014,909,909,909,909,0
|
|
20240311,161800,2478707014,909,909,909,909,0
|
|
20240311,161700,2478707014,909,909,909,909,23831
|
|
20240311,161600,2478707014,909,909,909,909,0
|
|
20240311,161500,2478707014,909,909,909,909,0
|
|
20240311,161400,2478707014,909,909,909,909,0
|
|
20240311,161300,2478707014,909,909,909,909,0
|
|
20240311,161200,2478707014,909,909,909,909,0
|
|
20240311,161100,2478707014,909,909,909,909,0
|
|
20240311,161000,2478707014,909,909,909,909,0
|
|
20240311,160900,2478707014,909,909,909,909,0
|
|
20240311,160800,2478707014,909,909,909,909,0
|
|
20240311,160700,2478707014,909,909,909,909,0
|
|
20240311,160600,2478707014,909,909,909,909,0
|
|
20240311,160500,2478707014,909,909,909,909,0
|
|
20240311,160400,2478707014,909,909,909,909,0
|
|
20240311,160300,2478707014,909,909,909,909,0
|
|
20240311,160200,2478707014,909,909,909,909,0
|
|
20240311,160100,2478707014,909,909,909,909,0
|
|
20240311,160000,2478707014,909,909,909,909,0
|
|
20240311,155900,2478707014,909,909,909,909,0
|
|
20240311,155800,2478707014,909,909,909,909,0
|
|
20240311,155700,2478707014,909,909,909,909,0
|
|
20240311,155600,2478707014,909,909,909,909,0
|
|
20240311,155500,2478707014,909,909,909,909,0
|
|
20240311,155400,2478707014,909,909,909,909,0
|
|
20240311,155300,2478707014,909,909,909,909,0
|
|
20240311,155200,2478707014,909,909,909,909,0
|
|
20240311,155100,2478707014,909,909,909,909,0
|
|
20240311,155000,2478707014,909,909,909,909,0
|
|
20240311,154900,2478707014,909,909,909,909,0
|
|
20240311,154800,2478707014,909,909,909,909,0
|
|
20240311,154700,2478707014,909,909,909,909,23831
|
|
20240311,154600,2478707014,909,909,909,909,0
|
|
20240311,154500,2478707014,909,909,909,909,0
|
|
20240311,154400,2478707014,909,909,909,909,0
|
|
20240311,154300,2478707014,909,909,909,909,0
|
|
20240311,154200,2478707014,909,909,909,909,0
|
|
20240311,154100,2478707014,909,909,909,909,0
|
|
20240311,154000,2478707014,909,909,909,909,0
|
|
20240311,153900,2478707014,909,909,909,909,0
|
|
20240311,153800,2478707014,909,909,909,909,0
|
|
20240311,153700,2478707014,909,909,909,909,0
|
|
20240311,153600,2478707014,909,909,909,909,0
|
|
20240311,153500,2478707014,909,909,909,909,0
|
|
20240311,153400,2478707014,909,909,909,909,0
|
|
20240311,153300,2478707014,909,909,909,909,0
|
|
20240311,153200,2478707014,909,909,909,909,0
|
|
20240311,153100,2478707014,909,909,909,909,0
|
|
20240311,153000,2478707014,909,909,909,909,23831
|
|
20240311,152900,2457044635,912,912,912,912,0
|
|
20240311,152800,2457044635,912,912,912,912,0
|
|
20240311,152700,2457044635,912,912,912,912,0
|
|
20240311,152600,2457044635,912,912,912,912,0
|
|
20240311,152500,2457044635,912,912,912,912,0
|
|
20240311,152400,2457044635,912,912,912,912,0
|
|
20240311,152300,2457044635,912,912,912,912,0
|
|
20240311,152200,2457044635,912,912,912,912,0
|
|
20240311,152100,2457044635,912,912,912,912,0
|
|
20240311,152000,2457044635,912,912,912,912,0
|
|
20240311,151900,2457044635,912,909,913,909,10400
|
|
20240311,151800,2447575950,910,912,912,910,1180
|
|
20240311,151700,2446501949,912,909,912,909,9540
|
|
20240311,151600,2437823661,909,909,910,909,2115
|
|
20240311,151500,2435901124,909,908,909,908,63
|
|
20240311,151400,2435843908,908,909,909,908,9545
|
|
20240311,151300,2427175034,909,908,909,908,7449
|
|
20240311,151200,2420407166,908,908,908,907,1057
|
|
20240311,151100,2419447450,909,908,909,907,5155
|
|
20240311,151000,2414766761,908,908,908,908,225
|
|
20240311,150900,2414562461,908,907,909,906,8799
|
|
20240311,150800,2406580693,908,908,908,908,2957
|
|
20240311,150700,2403895737,908,906,908,905,4531
|
|
20240311,150600,2399786533,907,908,908,907,317
|
|
20240311,150500,2399498702,908,907,908,906,5595
|
|
20240311,150400,2394428190,906,907,907,906,2401
|
|
20240311,150300,2392252538,907,907,907,907,733
|
|
20240311,150200,2391587707,908,909,909,908,1567
|
|
20240311,150100,2390164829,909,908,909,908,2247
|
|
20240311,150000,2388123451,907,907,907,907,2479
|
|
20240311,145900,2385874998,906,906,906,906,1000
|
|
20240311,145800,2384968998,906,906,906,905,16170
|
|
20240311,145700,2370334226,906,906,906,906,350
|
|
20240311,145600,2370017126,907,909,909,907,65
|
|
20240311,145500,2369958095,906,906,906,906,0
|
|
20240311,145400,2369958095,906,909,909,906,8
|
|
20240311,145300,2369950828,909,908,909,907,1106
|
|
20240311,145200,2368947670,908,908,908,908,211
|
|
20240311,145100,2368756082,908,905,908,905,9101
|
|
20240311,145000,2360506740,905,907,907,905,805
|
|
20240311,144900,2359777995,905,907,907,905,1350
|
|
20240311,144800,2358555944,907,906,907,904,5550
|
|
20240311,144700,2353529859,909,907,909,907,4700
|
|
20240311,144600,2349266801,906,907,907,906,2050
|
|
20240311,144500,2347409294,907,907,907,907,93
|
|
20240311,144400,2347324943,906,908,908,906,7662
|
|
20240311,144300,2340381393,908,908,908,908,500
|
|
20240311,144200,2339927393,909,909,909,909,132
|
|
20240311,144100,2339807405,909,909,909,909,460
|
|
20240311,144000,2339389265,909,909,909,908,21
|
|
20240311,143900,2339370180,909,909,909,909,10
|
|
20240311,143800,2339361090,909,909,909,909,20
|
|
20240311,143700,2339342910,909,909,909,909,3982
|
|
20240311,143600,2335723272,906,906,907,906,6165
|
|
20240311,143500,2330131953,906,906,907,904,4457
|
|
20240311,143400,2326096767,906,906,906,905,4899
|
|
20240311,143300,2321662821,906,907,907,906,6810
|
|
20240311,143200,2315491151,907,907,907,907,1462
|
|
20240311,143100,2314165117,907,908,909,907,2114
|
|
20240311,143000,2312245616,908,907,908,906,4321
|
|
20240311,142900,2308324063,908,906,908,905,10603
|
|
20240311,142800,2298725671,906,906,908,904,22415
|
|
20240311,142700,2278437897,906,910,910,906,22936
|
|
20240311,142600,2257608206,910,910,910,909,2898
|
|
20240311,142500,2254973018,910,910,910,910,1459
|
|
20240311,142400,2253645328,909,912,912,909,1908
|
|
20240311,142300,2251909171,912,913,913,910,15958
|
|
20240311,142200,2237387271,910,910,910,910,197
|
|
20240311,142100,2237208001,910,912,912,910,11010
|
|
20240311,142000,2227178883,912,912,912,911,3179
|
|
20240311,141900,2224279744,912,914,914,912,3845
|
|
20240311,141800,2220772990,912,914,914,912,16287
|
|
20240311,141700,2205891172,914,914,914,912,5140
|
|
20240311,141600,2201198767,914,913,914,913,2676
|
|
20240311,141500,2198755338,914,915,915,913,5224
|
|
20240311,141400,2193985598,915,915,915,915,8
|
|
20240311,141300,2193978278,914,914,914,914,126
|
|
20240311,141200,2193863114,915,912,915,912,1561
|
|
20240311,141100,2192437686,915,915,915,915,5
|
|
20240311,141000,2192433111,915,912,915,912,13271
|
|
20240311,140900,2180297256,912,914,914,910,48863
|
|
20240311,140800,2135765945,914,915,915,914,3343
|
|
20240311,140700,2132710398,915,915,915,915,829
|
|
20240311,140600,2131951863,915,915,916,915,507
|
|
20240311,140500,2131487955,915,915,915,915,121
|
|
20240311,140400,2131377240,916,915,916,915,2201
|
|
20240311,140300,2129363309,914,914,915,914,2701
|
|
20240311,140200,2126894498,914,914,915,914,4103
|
|
20240311,140100,2123144353,914,916,916,914,152
|
|
20240311,140000,2123005275,914,916,916,914,8308
|
|
20240311,135900,2115403681,916,916,916,915,1666
|
|
20240311,135800,2113878856,914,916,916,914,14403
|
|
20240311,135700,2100710396,915,915,915,915,3952
|
|
20240311,135600,2097094316,915,915,916,915,530
|
|
20240311,135500,2096609166,915,916,916,915,2093
|
|
20240311,135400,2094693681,916,916,916,916,5725
|
|
20240311,135300,2089449581,916,916,917,916,1140
|
|
20240311,135200,2088405334,917,916,917,916,1108
|
|
20240311,135100,2087390404,916,916,916,916,5500
|
|
20240311,135000,2082352404,916,916,917,915,49579
|
|
20240311,134900,2036974994,916,916,916,916,9
|
|
20240311,134800,2036966750,917,917,918,916,5020
|
|
20240311,134700,2032368358,918,918,918,918,1
|
|
20240311,134600,2032367440,917,917,917,917,15
|
|
20240311,134500,2032353685,917,918,918,917,2163
|
|
20240311,134400,2030369735,918,918,918,918,4371
|
|
20240311,134300,2026357157,918,918,918,918,2677
|
|
20240311,134200,2023899671,918,917,918,917,1974
|
|
20240311,134100,2022088511,917,918,918,917,1844
|
|
20240311,134000,2020397562,917,918,918,917,1065
|
|
20240311,133900,2019420550,918,918,918,918,549
|
|
20240311,133800,2018916568,917,917,918,917,362
|
|
20240311,133700,2018584381,916,916,917,916,6746
|
|
20240311,133600,2012404766,916,917,917,916,1965
|
|
20240311,133500,2010604350,916,918,918,916,6721
|
|
20240311,133400,2004445006,918,918,918,918,101
|
|
20240311,133300,2004352288,918,918,918,918,81
|
|
20240311,133200,2004277930,918,918,918,918,10
|
|
20240311,133100,2004268750,918,918,918,918,1784
|
|
20240311,133000,2002631038,919,918,919,918,1257
|
|
20240311,132900,2001477010,916,917,918,916,7257
|
|
20240311,132800,1994824070,917,917,917,916,5608
|
|
20240311,132700,1989685576,917,917,917,917,0
|
|
20240311,132600,1989685576,917,918,918,917,515
|
|
20240311,132500,1989213156,917,917,917,917,963
|
|
20240311,132400,1988330085,917,918,918,917,1201
|
|
20240311,132300,1987228627,917,918,918,917,8600
|
|
20240311,132200,1979342077,919,919,919,917,3685
|
|
20240311,132100,1975961229,918,918,918,917,2589
|
|
20240311,132000,1973586880,918,919,919,918,8917
|
|
20240311,131900,1965400993,919,919,919,918,2030
|
|
20240311,131800,1963536652,919,918,919,918,1377
|
|
20240311,131700,1962272503,919,919,919,919,800
|
|
20240311,131600,1961537303,919,920,920,919,4793
|
|
20240311,131500,1957130044,919,920,920,919,1073
|
|
20240311,131400,1956143668,920,920,920,920,1119
|
|
20240311,131300,1955114188,920,920,920,919,2525
|
|
20240311,131200,1952793518,920,919,920,919,1325
|
|
20240311,131100,1951574523,919,919,919,919,1500
|
|
20240311,131000,1950196023,919,920,920,919,7404
|
|
20240311,130900,1943391530,920,920,920,920,500
|
|
20240311,130800,1942931530,920,920,920,920,50
|
|
20240311,130700,1942885530,920,920,920,920,0
|
|
20240311,130600,1942885530,920,920,921,920,5844
|
|
20240311,130500,1937508747,919,920,920,919,400
|
|
20240311,130400,1937141089,920,920,920,919,32383
|
|
20240311,130300,1907362437,920,921,922,920,15761
|
|
20240311,130200,1892851551,921,922,922,921,545
|
|
20240311,130100,1892349605,922,921,922,921,101
|
|
20240311,130000,1892256583,922,921,922,921,8971
|
|
20240311,125900,1883994287,922,922,922,922,1382
|
|
20240311,125800,1882720083,921,922,922,921,321
|
|
20240311,125700,1882424422,922,923,923,922,2003
|
|
20240311,125600,1880577655,922,922,922,922,119
|
|
20240311,125500,1880467937,922,922,922,922,0
|
|
20240311,125400,1880467937,922,923,923,922,2495
|
|
20240311,125300,1878167447,923,922,923,922,3303
|
|
20240311,125200,1875122071,922,922,922,922,1292
|
|
20240311,125100,1873930847,922,923,923,922,14794
|
|
20240311,125000,1860276066,922,921,922,921,4620
|
|
20240311,124900,1856020827,921,921,923,920,7201
|
|
20240311,124800,1849395141,921,921,921,921,500
|
|
20240311,124700,1848934641,923,923,923,923,20
|
|
20240311,124600,1848916181,921,923,923,921,11952
|
|
20240311,124500,1837907411,922,923,923,922,809
|
|
20240311,124400,1837161454,922,923,923,922,4879
|
|
20240311,124300,1832663015,922,922,922,922,500
|
|
20240311,124200,1832202015,923,923,923,923,50
|
|
20240311,124100,1832155865,923,923,923,923,302
|
|
20240311,124000,1831877119,922,923,923,922,7298
|
|
20240311,123900,1825141141,923,923,923,923,1103
|
|
20240311,123800,1824123072,923,923,923,923,153
|
|
20240311,123700,1823981853,923,923,924,923,546
|
|
20240311,123600,1823477575,924,924,925,923,16967
|
|
20240311,123500,1807797523,925,927,927,925,2007
|
|
20240311,123400,1805941032,927,927,927,927,2
|
|
20240311,123300,1805939178,927,927,927,927,9
|
|
20240311,123200,1805930835,925,926,927,925,15
|
|
20240311,123100,1805916955,925,925,925,925,497
|
|
20240311,123000,1805457230,924,924,924,924,0
|
|
20240311,122900,1805457230,924,924,924,924,0
|
|
20240311,122800,1805457230,924,924,924,924,1645
|
|
20240311,122700,1803937250,925,925,925,925,20
|
|
20240311,122600,1803918750,926,925,926,925,1115
|
|
20240311,122500,1802887374,926,926,926,926,382
|
|
20240311,122400,1802533642,926,926,926,926,2
|
|
20240311,122300,1802531790,927,926,927,926,144
|
|
20240311,122200,1802398304,926,925,926,925,261
|
|
20240311,122100,1802156716,924,924,924,923,29
|
|
20240311,122000,1802129925,924,924,924,924,1151
|
|
20240311,121900,1801066401,924,925,925,924,1136
|
|
20240311,121800,1800016735,925,925,925,925,4
|
|
20240311,121700,1800013035,924,926,926,924,96
|
|
20240311,121600,1799924231,926,926,926,926,20
|
|
20240311,121500,1799905711,928,924,928,924,61870
|
|
20240311,121400,1742497200,925,926,926,925,2
|
|
20240311,121300,1742495349,928,924,928,924,10590
|
|
20240311,121200,1732678421,924,923,927,923,21400
|
|
20240311,121100,1712845776,925,924,925,921,28310
|
|
20240311,121000,1686689789,921,922,922,921,22320
|
|
20240311,120900,1666122949,925,924,925,924,31
|
|
20240311,120800,1666094277,923,923,923,923,350
|
|
20240311,120700,1665771227,922,922,922,922,6631
|
|
20240311,120600,1659657445,922,922,922,922,10
|
|
20240311,120500,1659648225,922,921,922,921,100
|
|
20240311,120400,1659556124,921,922,922,921,851
|
|
20240311,120300,1658772253,922,922,922,922,394
|
|
20240311,120200,1658408985,924,924,924,924,1
|
|
20240311,120100,1658408061,921,922,922,921,1389
|
|
20240311,120000,1657127712,921,921,921,921,0
|
|
20240311,115900,1657127712,921,921,921,921,0
|
|
20240311,115800,1657127712,921,921,921,921,0
|
|
20240311,115700,1657127712,921,922,922,921,50
|
|
20240311,115600,1657081658,925,925,925,925,0
|
|
20240311,115500,1657081658,925,925,925,925,3
|
|
20240311,115400,1657078883,921,924,924,921,8536
|
|
20240311,115300,1649201791,921,921,921,921,4277
|
|
20240311,115200,1645262674,921,922,922,921,956
|
|
20240311,115100,1644381522,922,922,922,922,249
|
|
20240311,115000,1644151944,922,923,923,921,22486
|
|
20240311,114900,1623424029,926,926,926,926,0
|
|
20240311,114800,1623424029,926,923,926,923,2804
|
|
20240311,114700,1620831095,924,924,924,924,6
|
|
20240311,114600,1620825551,924,924,924,924,48
|
|
20240311,114500,1620781199,924,925,925,924,5120
|
|
20240311,114400,1616047424,926,926,926,926,2
|
|
20240311,114300,1616045572,926,926,926,926,1901
|
|
20240311,114200,1614285246,927,927,927,927,1
|
|
20240311,114100,1614284319,926,926,926,926,491
|
|
20240311,114000,1613829653,926,926,926,926,385
|
|
20240311,113900,1613473143,926,926,926,926,1645
|
|
20240311,113800,1611949873,926,926,926,926,1
|
|
20240311,113700,1611948947,925,925,925,925,30
|
|
20240311,113600,1611921197,926,927,927,926,2306
|
|
20240311,113500,1609785822,926,926,926,926,330
|
|
20240311,113400,1609480242,926,926,926,926,724
|
|
20240311,113300,1608809818,927,927,927,927,157
|
|
20240311,113200,1608664279,927,928,928,927,436
|
|
20240311,113100,1608259673,928,928,928,928,2871
|
|
20240311,113000,1605595385,928,928,928,928,11
|
|
20240311,112900,1605585177,926,928,928,926,1404
|
|
20240311,112800,1604282276,928,926,928,926,2788
|
|
20240311,112700,1601695115,925,925,925,925,8100
|
|
20240311,112600,1594202615,924,923,924,923,429
|
|
20240311,112500,1593806645,923,923,923,923,221
|
|
20240311,112400,1593602662,923,923,923,923,563
|
|
20240311,112300,1593083013,923,923,923,923,157
|
|
20240311,112200,1592938102,924,924,924,924,34
|
|
20240311,112100,1592906686,924,924,924,923,11360
|
|
20240311,112000,1582411514,924,927,927,924,6233
|
|
20240311,111900,1576646390,924,925,925,924,1887
|
|
20240311,111800,1574902792,926,925,926,924,8010
|
|
20240311,111700,1567497702,925,925,925,925,100
|
|
20240311,111600,1567405202,926,926,926,926,1178
|
|
20240311,111500,1566314374,925,925,926,924,110
|
|
20240311,111400,1566212673,924,924,926,924,4399
|
|
20240311,111300,1562145019,923,923,924,923,9674
|
|
20240311,111200,1553215816,923,923,923,923,200
|
|
20240311,111100,1553031216,923,921,923,921,1705
|
|
20240311,111000,1551460075,923,921,923,921,51
|
|
20240311,110900,1551413102,921,921,921,921,172
|
|
20240311,110800,1551254690,921,923,923,921,3226
|
|
20240311,110700,1548277794,923,923,923,923,15
|
|
20240311,110600,1548263949,922,920,922,920,4414
|
|
20240311,110500,1544196809,921,921,921,921,25
|
|
20240311,110400,1544173784,921,921,921,920,972
|
|
20240311,110300,1543279372,922,922,922,922,0
|
|
20240311,110200,1543279372,922,920,922,920,2219
|
|
20240311,110100,1541235892,922,922,922,919,52610
|
|
20240311,110000,1492830034,922,922,922,922,3896
|
|
20240311,105900,1489237922,923,922,923,922,4596
|
|
20240311,105800,1484998410,922,922,923,922,686
|
|
20240311,105700,1484365913,922,922,922,922,830
|
|
20240311,105600,1483600653,921,925,925,921,10082
|
|
20240311,105500,1474307555,925,925,925,925,110
|
|
20240311,105400,1474205805,922,924,924,922,113
|
|
20240311,105300,1474101588,923,922,923,921,29122
|
|
20240311,105200,1447271832,921,922,923,921,10712
|
|
20240311,105100,1437384892,922,923,923,922,13045
|
|
20240311,105000,1425356093,924,924,924,923,14454
|
|
20240311,104900,1412002022,924,923,924,923,10224
|
|
20240311,104800,1402559569,923,923,923,923,556
|
|
20240311,104700,1402046381,922,923,923,922,3475
|
|
20240311,104600,1398840271,922,923,924,922,9664
|
|
20240311,104500,1389927884,923,924,924,923,13575
|
|
20240311,104400,1377398158,924,924,924,924,12788
|
|
20240311,104300,1365582046,924,925,925,924,2874
|
|
20240311,104200,1362926461,925,924,925,924,1015
|
|
20240311,104100,1361988586,924,924,924,924,137
|
|
20240311,104000,1361861998,924,926,926,924,138
|
|
20240311,103900,1361734484,924,925,925,924,11962
|
|
20240311,103800,1350680332,926,926,926,926,0
|
|
20240311,103700,1350680332,926,925,928,925,3031
|
|
20240311,103600,1347874324,928,925,928,925,9352
|
|
20240311,103500,1339223721,925,928,928,925,1061
|
|
20240311,103400,1338241169,928,926,928,925,1672
|
|
20240311,103300,1336693071,926,925,926,925,1701
|
|
20240311,103200,1335119145,925,925,925,925,1342
|
|
20240311,103100,1333877795,925,925,925,925,142
|
|
20240311,103000,1333746445,925,923,926,923,9211
|
|
20240311,102900,1325226801,924,925,926,923,63801
|
|
20240311,102800,1266259977,926,926,926,926,867
|
|
20240311,102700,1265457135,926,927,927,926,1081
|
|
20240311,102600,1264456048,927,928,928,926,5267
|
|
20240311,102500,1259577454,927,927,927,927,2257
|
|
20240311,102400,1257485215,927,926,927,926,136
|
|
20240311,102300,1257359249,927,926,927,926,12
|
|
20240311,102200,1257348127,925,925,925,925,1217
|
|
20240311,102100,1256222402,925,925,926,925,2018
|
|
20240311,102000,1254355234,926,925,926,925,1831
|
|
20240311,101900,1252661448,926,926,926,926,11022
|
|
20240311,101800,1242455076,927,929,929,927,4657
|
|
20240311,101700,1238137897,927,927,929,927,2860
|
|
20240311,101600,1235485947,927,927,927,927,0
|
|
20240311,101500,1235485947,927,926,927,926,875
|
|
20240311,101400,1234674882,926,929,929,926,65
|
|
20240311,101300,1234614674,927,928,928,927,9588
|
|
20240311,101200,1225724168,927,932,932,927,6
|
|
20240311,101100,1225718601,932,928,934,928,7213
|
|
20240311,101000,1218997194,929,929,929,926,4514
|
|
20240311,100900,1214817082,928,927,928,927,446
|
|
20240311,100800,1214403195,926,926,926,925,10351
|
|
20240311,100700,1204826901,926,926,927,925,10847
|
|
20240311,100600,1194793169,927,927,929,925,4318
|
|
20240311,100500,1190798947,928,928,929,926,1680
|
|
20240311,100400,1189240247,928,926,928,925,3510
|
|
20240311,100300,1185991923,926,927,927,926,59
|
|
20240311,100200,1185937242,927,927,927,927,71
|
|
20240311,100100,1185871425,925,925,927,925,3126
|
|
20240311,100000,1182979533,924,927,928,924,48539
|
|
20240311,095900,1138088891,925,928,928,925,11367
|
|
20240311,095800,1127559873,928,928,929,927,5342
|
|
20240311,095700,1122603915,929,930,930,928,3844
|
|
20240311,095600,1119036151,931,929,932,929,6561
|
|
20240311,095500,1112932350,928,928,930,928,1141
|
|
20240311,095400,1111873496,926,925,926,924,14658
|
|
20240311,095300,1098323285,925,926,928,924,41316
|
|
20240311,095200,1060085014,927,926,927,926,6089
|
|
20240311,095100,1054445700,926,927,927,926,11540
|
|
20240311,095000,1043750556,927,929,929,927,20623
|
|
20240311,094900,1024622336,929,931,931,928,5493
|
|
20240311,094800,1019521586,931,930,932,928,6982
|
|
20240311,094700,1013030873,932,932,932,930,1255
|
|
20240311,094600,1011861898,932,929,932,929,4476
|
|
20240311,094500,1007703257,932,930,932,928,4804
|
|
20240311,094400,1003233608,929,931,931,929,4935
|
|
20240311,094300,998648912,931,929,931,929,3578
|
|
20240311,094200,995324878,929,931,932,929,6462
|
|
20240311,094100,989320313,931,931,931,931,8107
|
|
20240311,094000,981772696,931,931,931,930,6297
|
|
20240311,093900,975911889,929,930,931,929,18958
|
|
20240311,093800,958285862,932,930,933,930,698
|
|
20240311,093700,957636650,930,933,933,930,7735
|
|
20240311,093600,950437282,933,932,933,931,2574
|
|
20240311,093500,948040015,932,931,932,931,4270
|
|
20240311,093400,944060376,932,933,933,931,10277
|
|
20240311,093300,934477653,934,933,934,932,11514
|
|
20240311,093200,923734133,931,932,933,930,9095
|
|
20240311,093100,915267102,933,933,933,933,5815
|
|
20240311,093000,909841707,933,933,933,933,4143
|
|
20240311,092900,905976288,933,935,936,933,6764
|
|
20240311,092800,899653300,936,935,936,934,800
|
|
20240311,092700,898905400,934,933,934,932,3010
|
|
20240311,092600,896096473,934,930,934,930,16888
|
|
20240311,092500,880343153,930,933,933,930,41181
|
|
20240311,092400,842006099,934,933,934,933,11995
|
|
20240311,092300,830814214,934,934,934,933,9264
|
|
20240311,092200,822167651,934,938,938,934,42337
|
|
20240311,092100,782584453,935,938,939,935,26354
|
|
20240311,092000,757905436,940,936,940,936,9469
|
|
20240311,091900,749038012,936,939,940,936,25329
|
|
20240311,091800,725298869,938,938,940,938,8069
|
|
20240311,091700,717722206,938,941,942,938,14539
|
|
20240311,091600,704033071,941,939,941,938,12317
|
|
20240311,091500,692453801,940,937,940,937,23966
|
|
20240311,091400,669966629,938,934,939,934,28748
|
|
20240311,091300,643020848,934,938,938,934,21701
|
|
20240311,091200,622704194,938,936,939,936,13362
|
|
20240311,091100,610194938,936,934,937,934,1835
|
|
20240311,091000,608478832,934,937,937,934,32124
|
|
20240311,090900,578446176,939,942,942,936,51147
|
|
20240311,090800,530420245,943,945,946,939,24776
|
|
20240311,090700,507009355,944,936,944,935,64876
|
|
20240311,090600,446002941,936,935,939,935,2896
|
|
20240311,090500,443289762,937,935,937,935,22385
|
|
20240311,090400,422353748,937,939,940,935,80924
|
|
20240311,090300,346488636,940,937,940,937,26869
|
|
20240311,090200,321266568,939,940,942,934,63632
|
|
20240311,090100,261684698,940,944,947,940,88623
|
|
20240311,090000,178135579,946,938,950,936,189255
|