620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,191700,8475655755,923,923,923,923,77858
|
|
20240312,191600,8475655755,923,923,923,923,0
|
|
20240312,191500,8475655755,923,923,923,923,0
|
|
20240312,191400,8475655755,923,923,923,923,0
|
|
20240312,191300,8475655755,923,923,923,923,0
|
|
20240312,191200,8475655755,923,923,923,923,0
|
|
20240312,191100,8475655755,923,923,923,923,0
|
|
20240312,191000,8475655755,923,923,923,923,0
|
|
20240312,190900,8475655755,923,923,923,923,0
|
|
20240312,190800,8475655755,923,923,923,923,0
|
|
20240312,190700,8475655755,923,923,923,923,0
|
|
20240312,190600,8475655755,923,923,923,923,0
|
|
20240312,190500,8475655755,923,923,923,923,0
|
|
20240312,190400,8475655755,923,923,923,923,0
|
|
20240312,190300,8475655755,923,923,923,923,0
|
|
20240312,190200,8475655755,923,923,923,923,0
|
|
20240312,190100,8475655755,923,923,923,923,0
|
|
20240312,190000,8475655755,923,923,923,923,0
|
|
20240312,185900,8475655755,923,923,923,923,0
|
|
20240312,185800,8475655755,923,923,923,923,0
|
|
20240312,185700,8475655755,923,923,923,923,0
|
|
20240312,185600,8475655755,923,923,923,923,0
|
|
20240312,185500,8475655755,923,923,923,923,0
|
|
20240312,185400,8475655755,923,923,923,923,0
|
|
20240312,185300,8475655755,923,923,923,923,0
|
|
20240312,185200,8475655755,923,923,923,923,0
|
|
20240312,185100,8475655755,923,923,923,923,0
|
|
20240312,185000,8475655755,923,923,923,923,0
|
|
20240312,184900,8475655755,923,923,923,923,0
|
|
20240312,184800,8475655755,923,923,923,923,0
|
|
20240312,184700,8475655755,923,923,923,923,77858
|
|
20240312,184600,8475655755,923,923,923,923,0
|
|
20240312,184500,8475655755,923,923,923,923,0
|
|
20240312,184400,8475655755,923,923,923,923,0
|
|
20240312,184300,8475655755,923,923,923,923,0
|
|
20240312,184200,8475655755,923,923,923,923,0
|
|
20240312,184100,8475655755,923,923,923,923,0
|
|
20240312,184000,8475655755,923,923,923,923,0
|
|
20240312,183900,8475655755,923,923,923,923,0
|
|
20240312,183800,8475655755,923,923,923,923,0
|
|
20240312,183700,8475655755,923,923,923,923,0
|
|
20240312,183600,8475655755,923,923,923,923,0
|
|
20240312,183500,8475655755,923,923,923,923,0
|
|
20240312,183400,8475655755,923,923,923,923,0
|
|
20240312,183300,8475655755,923,923,923,923,0
|
|
20240312,183200,8475655755,923,923,923,923,0
|
|
20240312,183100,8475655755,923,923,923,923,0
|
|
20240312,183000,8475655755,923,923,923,923,0
|
|
20240312,182900,8475655755,923,923,923,923,0
|
|
20240312,182800,8475655755,923,923,923,923,0
|
|
20240312,182700,8475655755,923,923,923,923,0
|
|
20240312,182600,8475655755,923,923,923,923,0
|
|
20240312,182500,8475655755,923,923,923,923,0
|
|
20240312,182400,8475655755,923,923,923,923,0
|
|
20240312,182300,8475655755,923,923,923,923,0
|
|
20240312,182200,8475655755,923,923,923,923,0
|
|
20240312,182100,8475655755,923,923,923,923,0
|
|
20240312,182000,8475655755,923,923,923,923,0
|
|
20240312,181900,8475655755,923,923,923,923,0
|
|
20240312,181800,8475655755,923,923,923,923,0
|
|
20240312,181700,8475655755,923,923,923,923,77858
|
|
20240312,181600,8475655755,923,923,923,923,0
|
|
20240312,181500,8475655755,923,923,923,923,0
|
|
20240312,181400,8475655755,923,923,923,923,0
|
|
20240312,181300,8475655755,923,923,923,923,0
|
|
20240312,181200,8475655755,923,923,923,923,0
|
|
20240312,181100,8475655755,923,923,923,923,0
|
|
20240312,181000,8475655755,923,923,923,923,0
|
|
20240312,180900,8475655755,923,923,923,923,0
|
|
20240312,180800,8475655755,923,923,923,923,0
|
|
20240312,180700,8475655755,923,923,923,923,0
|
|
20240312,180600,8475655755,923,923,923,923,0
|
|
20240312,180500,8475655755,923,923,923,923,0
|
|
20240312,180400,8475655755,923,923,923,923,0
|
|
20240312,180300,8475655755,923,923,923,923,0
|
|
20240312,180200,8475655755,923,923,923,923,0
|
|
20240312,180100,8475655755,923,923,923,923,0
|
|
20240312,180000,8475655755,923,923,923,923,0
|
|
20240312,175900,8475655755,923,923,923,923,0
|
|
20240312,175800,8475655755,923,923,923,923,0
|
|
20240312,175700,8475655755,923,923,923,923,0
|
|
20240312,175600,8475655755,923,923,923,923,0
|
|
20240312,175500,8475655755,923,923,923,923,0
|
|
20240312,175400,8475655755,923,923,923,923,0
|
|
20240312,175300,8475655755,923,923,923,923,0
|
|
20240312,175200,8475655755,923,923,923,923,0
|
|
20240312,175100,8475655755,923,923,923,923,0
|
|
20240312,175000,8475655755,923,923,923,923,0
|
|
20240312,174900,8475655755,923,923,923,923,0
|
|
20240312,174800,8475655755,923,923,923,923,0
|
|
20240312,174700,8475655755,923,923,923,923,77858
|
|
20240312,174600,8475655755,923,923,923,923,0
|
|
20240312,174500,8475655755,923,923,923,923,0
|
|
20240312,174400,8475655755,923,923,923,923,0
|
|
20240312,174300,8475655755,923,923,923,923,0
|
|
20240312,174200,8475655755,923,923,923,923,0
|
|
20240312,174100,8475655755,923,923,923,923,0
|
|
20240312,174000,8475655755,923,923,923,923,0
|
|
20240312,173900,8475655755,923,923,923,923,0
|
|
20240312,173800,8475655755,923,923,923,923,0
|
|
20240312,173700,8475655755,923,923,923,923,0
|
|
20240312,173600,8475655755,923,923,923,923,0
|
|
20240312,173500,8475655755,923,923,923,923,0
|
|
20240312,173400,8475655755,923,923,923,923,0
|
|
20240312,173300,8475655755,923,923,923,923,0
|
|
20240312,173200,8475655755,923,923,923,923,0
|
|
20240312,173100,8475655755,923,923,923,923,0
|
|
20240312,173000,8475655755,923,923,923,923,0
|
|
20240312,172900,8475655755,923,923,923,923,0
|
|
20240312,172800,8475655755,923,923,923,923,0
|
|
20240312,172700,8475655755,923,923,923,923,0
|
|
20240312,172600,8475655755,923,923,923,923,0
|
|
20240312,172500,8475655755,923,923,923,923,0
|
|
20240312,172400,8475655755,923,923,923,923,0
|
|
20240312,172300,8475655755,923,923,923,923,0
|
|
20240312,172200,8475655755,923,923,923,923,0
|
|
20240312,172100,8475655755,923,923,923,923,0
|
|
20240312,172000,8475655755,923,923,923,923,0
|
|
20240312,171900,8475655755,923,923,923,923,0
|
|
20240312,171800,8475655755,923,923,923,923,0
|
|
20240312,171700,8475655755,923,923,923,923,77858
|
|
20240312,171600,8475655755,923,923,923,923,0
|
|
20240312,171500,8475655755,923,923,923,923,0
|
|
20240312,171400,8475655755,923,923,923,923,0
|
|
20240312,171300,8475655755,923,923,923,923,0
|
|
20240312,171200,8475655755,923,923,923,923,0
|
|
20240312,171100,8475655755,923,923,923,923,0
|
|
20240312,171000,8475655755,923,923,923,923,0
|
|
20240312,170900,8475655755,923,923,923,923,0
|
|
20240312,170800,8475655755,923,923,923,923,0
|
|
20240312,170700,8475655755,923,923,923,923,0
|
|
20240312,170600,8475655755,923,923,923,923,0
|
|
20240312,170500,8475655755,923,923,923,923,0
|
|
20240312,170400,8475655755,923,923,923,923,0
|
|
20240312,170300,8475655755,923,923,923,923,0
|
|
20240312,170200,8475655755,923,923,923,923,0
|
|
20240312,170100,8475655755,923,923,923,923,0
|
|
20240312,170000,8475655755,923,923,923,923,0
|
|
20240312,165900,8475655755,923,923,923,923,0
|
|
20240312,165800,8475655755,923,923,923,923,0
|
|
20240312,165700,8475655755,923,923,923,923,0
|
|
20240312,165600,8475655755,923,923,923,923,0
|
|
20240312,165500,8475655755,923,923,923,923,0
|
|
20240312,165400,8475655755,923,923,923,923,0
|
|
20240312,165300,8475655755,923,923,923,923,0
|
|
20240312,165200,8475655755,923,923,923,923,0
|
|
20240312,165100,8475655755,923,923,923,923,0
|
|
20240312,165000,8475655755,923,923,923,923,0
|
|
20240312,164900,8475655755,923,923,923,923,0
|
|
20240312,164800,8475655755,923,923,923,923,0
|
|
20240312,164700,8475655755,923,923,923,923,77858
|
|
20240312,164600,8475655755,923,923,923,923,0
|
|
20240312,164500,8475655755,923,923,923,923,0
|
|
20240312,164400,8475655755,923,923,923,923,0
|
|
20240312,164300,8475655755,923,923,923,923,0
|
|
20240312,164200,8475655755,923,923,923,923,0
|
|
20240312,164100,8475655755,923,923,923,923,0
|
|
20240312,164000,8475655755,923,923,923,923,0
|
|
20240312,163900,8475655755,923,923,923,923,0
|
|
20240312,163800,8475655755,923,923,923,923,0
|
|
20240312,163700,8475655755,923,923,923,923,0
|
|
20240312,163600,8475655755,923,923,923,923,0
|
|
20240312,163500,8475655755,923,923,923,923,0
|
|
20240312,163400,8475655755,923,923,923,923,0
|
|
20240312,163300,8475655755,923,923,923,923,0
|
|
20240312,163200,8475655755,923,923,923,923,0
|
|
20240312,163100,8475655755,923,923,923,923,0
|
|
20240312,163000,8475655755,923,923,923,923,0
|
|
20240312,162900,8475655755,923,923,923,923,0
|
|
20240312,162800,8475655755,923,923,923,923,0
|
|
20240312,162700,8475655755,923,923,923,923,0
|
|
20240312,162600,8475655755,923,923,923,923,0
|
|
20240312,162500,8475655755,923,923,923,923,0
|
|
20240312,162400,8475655755,923,923,923,923,0
|
|
20240312,162300,8475655755,923,923,923,923,0
|
|
20240312,162200,8475655755,923,923,923,923,0
|
|
20240312,162100,8475655755,923,923,923,923,0
|
|
20240312,162000,8475655755,923,923,923,923,0
|
|
20240312,161900,8475655755,923,923,923,923,0
|
|
20240312,161800,8475655755,923,923,923,923,0
|
|
20240312,161700,8475655755,923,923,923,923,77858
|
|
20240312,161600,8475655755,923,923,923,923,0
|
|
20240312,161500,8475655755,923,923,923,923,0
|
|
20240312,161400,8475655755,923,923,923,923,0
|
|
20240312,161300,8475655755,923,923,923,923,0
|
|
20240312,161200,8475655755,923,923,923,923,0
|
|
20240312,161100,8475655755,923,923,923,923,0
|
|
20240312,161000,8475655755,923,923,923,923,0
|
|
20240312,160900,8475655755,923,923,923,923,0
|
|
20240312,160800,8475655755,923,923,923,923,0
|
|
20240312,160700,8475655755,923,923,923,923,0
|
|
20240312,160600,8475655755,923,923,923,923,0
|
|
20240312,160500,8475655755,923,923,923,923,0
|
|
20240312,160400,8475655755,923,923,923,923,0
|
|
20240312,160300,8475655755,923,923,923,923,0
|
|
20240312,160200,8475655755,923,923,923,923,0
|
|
20240312,160100,8475655755,923,923,923,923,0
|
|
20240312,160000,8475655755,923,923,923,923,0
|
|
20240312,155900,8475655755,923,923,923,923,0
|
|
20240312,155800,8475655755,923,923,923,923,0
|
|
20240312,155700,8475655755,923,923,923,923,0
|
|
20240312,155600,8475655755,923,923,923,923,0
|
|
20240312,155500,8475655755,923,923,923,923,0
|
|
20240312,155400,8475655755,923,923,923,923,0
|
|
20240312,155300,8475655755,923,923,923,923,0
|
|
20240312,155200,8475655755,923,923,923,923,0
|
|
20240312,155100,8475655755,923,923,923,923,0
|
|
20240312,155000,8475655755,923,923,923,923,0
|
|
20240312,154900,8475655755,923,923,923,923,0
|
|
20240312,154800,8475655755,923,923,923,923,0
|
|
20240312,154700,8475655755,923,923,923,923,77858
|
|
20240312,154600,8475655755,923,923,923,923,0
|
|
20240312,154500,8475655755,923,923,923,923,0
|
|
20240312,154400,8475655755,923,923,923,923,0
|
|
20240312,154300,8475655755,923,923,923,923,0
|
|
20240312,154200,8475655755,923,923,923,923,0
|
|
20240312,154100,8475655755,923,923,923,923,0
|
|
20240312,154000,8475655755,923,923,923,923,0
|
|
20240312,153900,8475655755,923,923,923,923,0
|
|
20240312,153800,8475655755,923,923,923,923,0
|
|
20240312,153700,8475655755,923,923,923,923,0
|
|
20240312,153600,8475655755,923,923,923,923,0
|
|
20240312,153500,8475655755,923,923,923,923,0
|
|
20240312,153400,8475655755,923,923,923,923,0
|
|
20240312,153300,8475655755,923,923,923,923,0
|
|
20240312,153200,8475655755,923,923,923,923,0
|
|
20240312,153100,8475655755,923,923,923,923,0
|
|
20240312,153000,8475655755,923,923,923,923,77858
|
|
20240312,152900,8403792821,923,923,923,923,0
|
|
20240312,152800,8403792821,923,923,923,923,0
|
|
20240312,152700,8403792821,923,923,923,923,0
|
|
20240312,152600,8403792821,923,923,923,923,0
|
|
20240312,152500,8403792821,923,923,923,923,0
|
|
20240312,152400,8403792821,923,923,923,923,0
|
|
20240312,152300,8403792821,923,923,923,923,0
|
|
20240312,152200,8403792821,923,923,923,923,0
|
|
20240312,152100,8403792821,923,923,923,923,0
|
|
20240312,152000,8403792821,923,923,923,923,0
|
|
20240312,151900,8403792821,923,923,924,922,10446
|
|
20240312,151800,8394152258,924,924,924,924,24489
|
|
20240312,151700,8371524422,924,924,924,923,2946
|
|
20240312,151600,8368802377,924,923,924,922,11673
|
|
20240312,151500,8358022242,923,923,924,922,6910
|
|
20240312,151400,8351644508,922,925,925,922,12385
|
|
20240312,151300,8340210264,924,924,924,924,5982
|
|
20240312,151200,8334682896,923,923,925,922,11427
|
|
20240312,151100,8324133590,922,922,923,921,13054
|
|
20240312,151000,8312085349,922,924,924,922,4305
|
|
20240312,150900,8308113087,924,922,925,922,35685
|
|
20240312,150800,8275187740,922,922,923,921,4588
|
|
20240312,150700,8270959054,922,921,923,921,1884
|
|
20240312,150600,8269223734,921,922,922,921,10504
|
|
20240312,150500,8259547250,922,922,922,921,815
|
|
20240312,150400,8258795831,922,922,923,921,69
|
|
20240312,150300,8258732188,922,922,923,920,60055
|
|
20240312,150200,8203442036,922,921,923,921,6015
|
|
20240312,150100,8197895802,922,924,924,922,9301
|
|
20240312,150000,8189314104,924,924,924,924,1618
|
|
20240312,145900,8187819072,923,924,924,923,6463
|
|
20240312,145800,8181850003,924,923,924,922,19757
|
|
20240312,145700,8163617362,923,923,924,922,33382
|
|
20240312,145600,8132802856,923,923,923,921,7362
|
|
20240312,145500,8126013028,923,923,923,922,6119
|
|
20240312,145400,8120368732,923,925,925,922,2914
|
|
20240312,145300,8117675851,925,922,925,921,4695
|
|
20240312,145200,8113342624,922,923,923,921,239
|
|
20240312,145100,8113122203,922,922,922,922,120
|
|
20240312,145000,8113011563,920,920,921,920,1190
|
|
20240312,144900,8111916463,920,920,923,920,3471
|
|
20240312,144800,8108722332,922,921,922,920,2521
|
|
20240312,144700,8106401490,921,922,922,920,7453
|
|
20240312,144600,8099544265,922,920,922,920,5426
|
|
20240312,144500,8094549497,920,920,920,920,5012
|
|
20240312,144400,8089938457,920,920,921,920,3192
|
|
20240312,144300,8087001152,921,922,922,921,4400
|
|
20240312,144200,8082946770,921,923,923,921,11168
|
|
20240312,144100,8072639060,921,920,923,920,10351
|
|
20240312,144000,8063115690,920,923,923,920,74
|
|
20240312,143900,8063047483,923,923,923,919,55562
|
|
20240312,143800,8011897457,924,923,924,923,2607
|
|
20240312,143700,8009491160,925,924,925,923,6992
|
|
20240312,143600,8003033285,923,924,924,923,10030
|
|
20240312,143500,7993768993,925,925,925,925,57
|
|
20240312,143400,7993716268,926,925,926,925,2597
|
|
20240312,143300,7991313990,925,925,925,925,1314
|
|
20240312,143200,7990098540,925,924,925,923,8119
|
|
20240312,143100,7982589584,924,924,925,923,1739
|
|
20240312,143000,7980984017,925,924,925,924,3859
|
|
20240312,142900,7977418264,924,924,924,923,10011
|
|
20240312,142800,7968172681,925,925,925,924,611
|
|
20240312,142700,7967608076,925,926,926,925,5493
|
|
20240312,142600,7962527001,926,928,928,926,2808
|
|
20240312,142500,7959926092,927,927,927,926,829
|
|
20240312,142400,7959157610,926,927,927,926,212
|
|
20240312,142300,7958961090,926,926,926,926,1470
|
|
20240312,142200,7957599870,926,925,926,925,104
|
|
20240312,142100,7957503569,925,925,925,925,4
|
|
20240312,142000,7957499869,924,926,926,924,27
|
|
20240312,141900,7957474907,926,924,926,923,3850
|
|
20240312,141800,7953916422,924,924,924,924,3840
|
|
20240312,141700,7950368262,924,925,925,924,2604
|
|
20240312,141600,7947961625,925,925,925,925,1
|
|
20240312,141500,7947960700,926,924,926,923,2169
|
|
20240312,141400,7945952754,924,927,927,923,23724
|
|
20240312,141300,7924027209,927,926,927,926,3387
|
|
20240312,141200,7920890647,926,927,927,926,606
|
|
20240312,141100,7920328886,927,926,927,926,1031
|
|
20240312,141000,7919373880,926,927,927,926,2964
|
|
20240312,140900,7916628891,927,927,927,926,1711
|
|
20240312,140800,7915043494,927,926,927,926,887
|
|
20240312,140700,7914221255,925,926,927,925,3283
|
|
20240312,140600,7911183260,925,926,926,925,73
|
|
20240312,140500,7911115674,926,927,927,926,112
|
|
20240312,140400,7911011952,926,927,927,926,20
|
|
20240312,140300,7910993421,925,926,927,925,1361
|
|
20240312,140200,7909733044,926,925,926,925,353
|
|
20240312,140100,7909406419,925,925,925,925,4
|
|
20240312,140000,7909402719,925,925,925,925,0
|
|
20240312,135900,7909402719,925,925,926,925,1802
|
|
20240312,135800,7907735717,925,926,927,925,820
|
|
20240312,135700,7906976305,924,924,924,924,240
|
|
20240312,135600,7906754545,924,924,924,924,274
|
|
20240312,135500,7906501369,924,925,925,924,850
|
|
20240312,135400,7905715890,924,926,926,924,260
|
|
20240312,135300,7905475530,926,926,926,926,100
|
|
20240312,135200,7905382930,926,923,926,923,98
|
|
20240312,135100,7905292470,923,925,925,923,2652
|
|
20240312,135000,7902844672,923,926,926,923,5751
|
|
20240312,134900,7897533828,926,925,926,925,1395
|
|
20240312,134800,7896242087,925,925,925,924,1523
|
|
20240312,134700,7894833314,925,925,925,925,1593
|
|
20240312,134600,7893359789,924,924,925,924,565
|
|
20240312,134500,7892837629,924,925,925,924,2198
|
|
20240312,134400,7890806527,925,925,925,925,601
|
|
20240312,134300,7890250602,925,924,925,924,653
|
|
20240312,134200,7889647077,925,924,925,921,9516
|
|
20240312,134100,7880869527,924,924,924,924,7352
|
|
20240312,134000,7874076279,924,925,925,924,1123
|
|
20240312,133900,7873038317,924,925,925,924,607
|
|
20240312,133800,7872477346,925,925,925,925,681
|
|
20240312,133700,7871847421,925,925,925,924,237
|
|
20240312,133600,7871628203,924,927,927,924,5930
|
|
20240312,133500,7866143390,927,927,927,925,2813
|
|
20240312,133400,7863538817,927,926,927,926,2479
|
|
20240312,133300,7861241050,926,926,926,925,2319
|
|
20240312,133200,7859095770,926,928,928,926,9045
|
|
20240312,133100,7850716304,929,927,929,927,428
|
|
20240312,133000,7850319119,926,929,929,926,3449
|
|
20240312,132900,7847121095,929,929,929,928,5485
|
|
20240312,132800,7842026430,929,929,929,928,1559
|
|
20240312,132700,7840578245,928,928,928,927,5846
|
|
20240312,132600,7835153158,928,926,928,926,15451
|
|
20240312,132500,7820826786,926,926,927,926,3726
|
|
20240312,132400,7817374898,925,925,925,925,2450
|
|
20240312,132300,7815108648,925,926,926,925,5163
|
|
20240312,132200,7810332584,926,926,926,925,830
|
|
20240312,132100,7809564609,926,928,928,923,39746
|
|
20240312,132000,7772762337,928,927,928,927,1849
|
|
20240312,131900,7771046665,927,927,927,926,807
|
|
20240312,131800,7770299065,927,928,928,926,8642
|
|
20240312,131700,7762287448,928,929,929,928,28088
|
|
20240312,131600,7736195765,929,926,930,926,46006
|
|
20240312,131500,7693549520,926,923,927,923,8591
|
|
20240312,131400,7685605157,922,919,922,919,9219
|
|
20240312,131300,7677123512,919,918,919,918,4138
|
|
20240312,131200,7673323506,917,918,918,917,4705
|
|
20240312,131100,7669004326,918,917,918,917,1592
|
|
20240312,131000,7667543070,917,918,918,917,506
|
|
20240312,130900,7667079044,918,918,918,917,5075
|
|
20240312,130800,7662424983,917,918,918,917,3296
|
|
20240312,130700,7659401697,918,919,919,918,9212
|
|
20240312,130600,7650943861,919,919,919,919,61
|
|
20240312,130500,7650887802,919,919,919,919,11
|
|
20240312,130400,7650877693,919,918,919,917,856
|
|
20240312,130300,7650091882,918,918,918,917,4494
|
|
20240312,130200,7645967235,918,920,920,918,31065
|
|
20240312,130100,7617444842,920,919,920,919,1042
|
|
20240312,130000,7616487086,920,922,922,920,758
|
|
20240312,125900,7615789724,920,919,920,919,2176
|
|
20240312,125800,7613789304,919,919,919,918,22296
|
|
20240312,125700,7593304680,919,920,920,918,10067
|
|
20240312,125600,7584053105,920,920,920,920,1107
|
|
20240312,125500,7583034665,919,920,920,919,4216
|
|
20240312,125400,7579159593,920,920,921,920,18752
|
|
20240312,125300,7561907743,919,923,923,919,192951
|
|
20240312,125200,7384134524,924,924,924,923,5019
|
|
20240312,125100,7379497576,924,924,925,924,14152
|
|
20240312,125000,7366415500,924,924,925,924,26377
|
|
20240312,124900,7342043052,925,926,926,925,1021
|
|
20240312,124800,7341098227,926,925,926,925,1825
|
|
20240312,124700,7339410094,925,925,925,925,3791
|
|
20240312,124600,7335903419,925,924,925,924,1794
|
|
20240312,124500,7334245748,925,924,925,924,220
|
|
20240312,124400,7334042368,925,924,925,924,5
|
|
20240312,124300,7334037744,924,924,925,924,5860
|
|
20240312,124200,7328622944,925,925,925,924,550
|
|
20240312,124100,7328114633,924,924,925,924,17713
|
|
20240312,124000,7311747621,924,924,926,924,11983
|
|
20240312,123900,7300675315,924,927,927,923,41024
|
|
20240312,123800,7262755843,927,926,927,925,1390
|
|
20240312,123700,7261468721,925,925,925,925,4691
|
|
20240312,123600,7257129546,924,925,925,924,1488
|
|
20240312,123500,7255754632,924,925,925,924,1063
|
|
20240312,123400,7254771507,925,925,925,925,4021
|
|
20240312,123300,7251052082,925,925,925,924,3497
|
|
20240312,123200,7247817486,925,925,925,925,22
|
|
20240312,123100,7247797136,925,924,925,924,8452
|
|
20240312,123000,7239987486,925,925,926,925,2388
|
|
20240312,122900,7237778286,925,925,925,925,3389
|
|
20240312,122800,7234643461,924,924,924,923,5565
|
|
20240312,122700,7229501745,924,924,924,924,13425
|
|
20240312,122600,7217097045,924,924,924,923,3794
|
|
20240312,122500,7213594921,924,923,924,923,6232
|
|
20240312,122400,7207842741,924,924,924,923,2205
|
|
20240312,122300,7205806972,924,925,925,923,36777
|
|
20240312,122200,7171825679,926,926,926,926,1101
|
|
20240312,122100,7170806153,926,925,926,925,139
|
|
20240312,122000,7170677488,925,925,926,924,1842
|
|
20240312,121900,7168974135,925,925,925,925,6100
|
|
20240312,121800,7163331635,925,925,925,924,314
|
|
20240312,121700,7163041188,925,925,925,924,723
|
|
20240312,121600,7162372433,925,925,925,924,312
|
|
20240312,121500,7162083933,925,924,925,924,27915
|
|
20240312,121400,7136287598,925,924,925,924,3348
|
|
20240312,121300,7133192815,924,925,925,924,26792
|
|
20240312,121200,7108432707,925,924,925,924,4189
|
|
20240312,121100,7104559882,924,926,926,924,1340
|
|
20240312,121000,7103320421,926,925,926,925,627
|
|
20240312,120900,7102740418,925,927,927,925,7965
|
|
20240312,120800,7095368768,927,927,927,927,1428
|
|
20240312,120700,7094045012,927,927,927,927,25
|
|
20240312,120600,7094021837,927,925,927,924,11270
|
|
20240312,120500,7083599958,927,927,927,927,50
|
|
20240312,120400,7083553608,927,925,927,925,2940
|
|
20240312,120300,7080834102,925,925,925,924,9813
|
|
20240312,120200,7071760403,924,926,926,924,23258
|
|
20240312,120100,7050247698,926,928,928,926,3476
|
|
20240312,120000,7047025920,929,927,929,927,13449
|
|
20240312,115900,7034543017,928,928,928,928,8102
|
|
20240312,115800,7027024361,927,926,928,926,2004
|
|
20240312,115700,7025168652,926,927,928,926,1497
|
|
20240312,115600,7023780383,928,927,928,926,5161
|
|
20240312,115500,7018992895,927,928,928,927,10281
|
|
20240312,115400,7009452191,928,928,929,927,3457
|
|
20240312,115300,7006244248,929,925,929,925,2964
|
|
20240312,115200,7003493941,927,925,928,925,3271
|
|
20240312,115100,7000468218,925,925,925,924,28773
|
|
20240312,115000,6973876606,925,925,928,925,11648
|
|
20240312,114900,6963097692,926,925,926,924,37148
|
|
20240312,114800,6928733276,925,926,926,925,12869
|
|
20240312,114700,6916827145,925,927,927,925,10499
|
|
20240312,114600,6907108083,927,927,927,926,9460
|
|
20240312,114500,6898338664,927,926,928,926,1374
|
|
20240312,114400,6897065835,926,928,928,926,32142
|
|
20240312,114300,6867285393,927,928,928,927,8772
|
|
20240312,114200,6859153745,928,928,929,927,4242
|
|
20240312,114100,6855217082,928,928,928,927,14763
|
|
20240312,114000,6841530399,929,930,930,928,11225
|
|
20240312,113900,6831106383,931,930,931,930,801
|
|
20240312,113800,6830360851,931,931,931,930,1828
|
|
20240312,113700,6828659283,931,931,931,930,2001
|
|
20240312,113600,6826796353,931,931,931,931,1319
|
|
20240312,113500,6825568364,931,931,931,931,2942
|
|
20240312,113400,6822829362,929,929,930,929,25726
|
|
20240312,113300,6798912881,929,926,929,926,13757
|
|
20240312,113200,6786155940,926,929,930,926,32707
|
|
20240312,113100,6755833060,930,938,938,929,198547
|
|
20240312,113000,6570936856,934,934,939,934,26880
|
|
20240312,112900,6545778565,935,934,935,934,3794
|
|
20240312,112800,6542232586,935,934,935,934,1526
|
|
20240312,112700,6540806407,935,934,935,933,10691
|
|
20240312,112600,6530819100,934,934,934,933,2257
|
|
20240312,112500,6528711080,934,933,935,933,13953
|
|
20240312,112400,6515679278,934,935,935,934,18460
|
|
20240312,112300,6498429769,935,934,935,934,6581
|
|
20240312,112200,6492276620,935,935,935,934,107
|
|
20240312,112100,6492176586,935,935,936,935,6748
|
|
20240312,112000,6485866435,935,934,935,933,7697
|
|
20240312,111900,6478676457,934,936,936,934,40054
|
|
20240312,111800,6441243317,936,936,936,935,780
|
|
20240312,111700,6440513362,935,936,936,935,7459
|
|
20240312,111600,6433537451,936,937,937,936,19048
|
|
20240312,111500,6415699475,938,938,939,938,636
|
|
20240312,111400,6415102847,938,938,938,938,3037
|
|
20240312,111300,6412254141,938,937,938,937,1227
|
|
20240312,111200,6411103432,937,937,937,936,6798
|
|
20240312,111100,6404734871,936,936,937,936,7286
|
|
20240312,111000,6397910801,936,937,937,936,3869
|
|
20240312,110900,6394285654,936,937,937,936,3941
|
|
20240312,110800,6390595687,937,936,937,935,10370
|
|
20240312,110700,6380888268,936,938,938,936,10165
|
|
20240312,110600,6371362866,938,939,939,938,14754
|
|
20240312,110500,6357520084,939,939,940,938,2997
|
|
20240312,110400,6354704074,940,940,940,939,9212
|
|
20240312,110300,6346048955,941,940,942,940,2906
|
|
20240312,110200,6343316959,940,943,943,940,7728
|
|
20240312,110100,6336049313,943,942,943,941,12771
|
|
20240312,110000,6324020981,943,943,944,943,2668
|
|
20240312,105900,6321504897,944,945,946,944,2079
|
|
20240312,105800,6319541825,946,946,947,945,2123
|
|
20240312,105700,6317533479,946,945,946,945,5818
|
|
20240312,105600,6312035429,946,945,946,945,2436
|
|
20240312,105500,6309731861,945,944,947,944,19684
|
|
20240312,105400,6291115215,944,946,946,943,5346
|
|
20240312,105300,6286064973,946,938,946,938,59451
|
|
20240312,105200,6230090752,939,939,939,938,982
|
|
20240312,105100,6229168696,940,940,940,938,2208
|
|
20240312,105000,6227095613,939,940,940,939,586
|
|
20240312,104900,6226545015,940,941,941,940,3386
|
|
20240312,104800,6223360083,940,941,941,940,3491
|
|
20240312,104700,6220076926,941,942,942,941,1913
|
|
20240312,104600,6218276077,942,940,942,940,5913
|
|
20240312,104500,6212712837,939,941,942,939,10482
|
|
20240312,104400,6202861367,940,940,941,940,4139
|
|
20240312,104300,6198967269,940,938,940,938,6067
|
|
20240312,104200,6193269436,939,940,940,937,2920
|
|
20240312,104100,6190529212,941,941,941,940,6107
|
|
20240312,104000,6184784675,941,936,941,936,27500
|
|
20240312,103900,6158999583,936,938,938,935,10998
|
|
20240312,103800,6148704038,939,939,939,939,510
|
|
20240312,103700,6148225148,939,937,939,937,1940
|
|
20240312,103600,6146405508,939,935,939,935,2687
|
|
20240312,103500,6143892110,935,936,936,935,4764
|
|
20240312,103400,6139436059,936,939,939,936,5356
|
|
20240312,103300,6134420841,939,938,940,937,5513
|
|
20240312,103200,6129244658,939,941,941,938,14195
|
|
20240312,103100,6115922565,942,943,943,942,5838
|
|
20240312,103000,6110421845,943,943,944,943,5892
|
|
20240312,102900,6104865430,943,945,945,943,3374
|
|
20240312,102800,6101682498,945,945,945,944,9671
|
|
20240312,102700,6092543613,945,944,945,944,4410
|
|
20240312,102600,6088377541,944,944,946,944,11871
|
|
20240312,102500,6077164615,944,941,945,941,59025
|
|
20240312,102400,6021543152,941,940,941,938,6528
|
|
20240312,102300,6015410499,941,941,941,939,5093
|
|
20240312,102200,6010621363,941,941,942,940,10128
|
|
20240312,102100,6001090644,942,941,942,941,987
|
|
20240312,102000,6000161346,941,942,942,941,1872
|
|
20240312,101900,5998399692,941,940,941,939,23142
|
|
20240312,101800,5976641046,940,940,940,939,9157
|
|
20240312,101700,5968038534,941,941,941,940,1847
|
|
20240312,101600,5966302016,941,941,942,941,2052
|
|
20240312,101500,5964370464,942,943,943,942,6036
|
|
20240312,101400,5958679794,943,941,943,941,1138
|
|
20240312,101300,5957608604,942,942,942,941,4674
|
|
20240312,101200,5953208846,942,942,943,941,17410
|
|
20240312,101100,5936809657,942,940,942,940,21118
|
|
20240312,101000,5916927996,940,937,941,937,26741
|
|
20240312,100900,5891799488,938,938,939,938,3364
|
|
20240312,100800,5888642367,939,936,939,935,4758
|
|
20240312,100700,5884180779,935,933,935,932,28409
|
|
20240312,100600,5857658443,932,933,933,932,8445
|
|
20240312,100500,5849783182,934,933,934,932,23879
|
|
20240312,100400,5827499234,934,935,936,931,37084
|
|
20240312,100300,5792887910,936,937,937,936,20291
|
|
20240312,100200,5773894983,937,937,938,936,18362
|
|
20240312,100100,5756689086,938,938,938,937,3517
|
|
20240312,100000,5753393624,938,936,938,935,8515
|
|
20240312,095900,5745421244,936,932,938,932,114774
|
|
20240312,095800,5638122125,931,932,934,930,76419
|
|
20240312,095700,5566952752,933,938,938,933,132688
|
|
20240312,095600,5442874874,937,939,940,937,33432
|
|
20240312,095500,5411505061,941,941,942,939,32303
|
|
20240312,095400,5381142936,942,940,942,940,7680
|
|
20240312,095300,5373919066,940,943,944,940,19923
|
|
20240312,095200,5355176217,943,943,944,941,8551
|
|
20240312,095100,5347121070,943,942,945,941,4679
|
|
20240312,095000,5342705280,942,943,946,942,14804
|
|
20240312,094900,5328736597,942,942,943,941,5648
|
|
20240312,094800,5323413085,942,941,943,940,25537
|
|
20240312,094700,5299396528,941,942,943,940,15372
|
|
20240312,094600,5284930617,944,944,944,942,17101
|
|
20240312,094500,5268814093,943,946,947,942,25772
|
|
20240312,094400,5244501684,942,945,946,942,22407
|
|
20240312,094300,5223339283,944,945,945,944,7069
|
|
20240312,094200,5216664535,946,946,946,944,9353
|
|
20240312,094100,5207826949,946,948,949,945,22301
|
|
20240312,094000,5186710586,948,947,948,946,10965
|
|
20240312,093900,5176324081,947,945,947,945,8294
|
|
20240312,093800,5168483313,944,941,944,941,5465
|
|
20240312,093700,5163328744,941,942,944,941,7873
|
|
20240312,093600,5155912103,941,944,944,940,57002
|
|
20240312,093500,5102268173,943,947,947,943,45024
|
|
20240312,093400,5059764431,947,945,947,945,10623
|
|
20240312,093300,5049718847,946,946,947,944,19467
|
|
20240312,093200,5031311229,946,947,947,945,56253
|
|
20240312,093100,4978099988,946,946,947,944,13653
|
|
20240312,093000,4965196937,945,945,947,945,14468
|
|
20240312,092900,4951522762,946,949,949,945,23332
|
|
20240312,092800,4929428451,949,946,950,945,17902
|
|
20240312,092700,4912463939,945,943,946,943,20865
|
|
20240312,092600,4892762516,943,944,944,942,38984
|
|
20240312,092500,4855989719,944,946,947,943,60221
|
|
20240312,092400,4799041743,949,952,952,945,58050
|
|
20240312,092300,4743962930,952,950,953,949,107623
|
|
20240312,092200,4641645866,949,948,953,948,153008
|
|
20240312,092100,4496252051,949,946,949,945,21579
|
|
20240312,092000,4475794778,946,948,948,946,39622
|
|
20240312,091900,4438261489,948,946,949,946,31439
|
|
20240312,091800,4408466906,947,943,947,942,80961
|
|
20240312,091700,4331988871,943,939,943,939,29678
|
|
20240312,091600,4304029203,939,944,944,938,196689
|
|
20240312,091500,4118999567,943,946,947,943,49001
|
|
20240312,091400,4072727942,946,948,949,944,110963
|
|
20240312,091300,3967740202,949,948,950,947,88429
|
|
20240312,091200,3883882266,950,952,955,948,130255
|
|
20240312,091100,3759926745,951,955,959,949,144838
|
|
20240312,091000,3621571515,953,957,958,946,320487
|
|
20240312,090900,3316870375,958,959,960,957,57864
|
|
20240312,090800,3261435946,959,951,960,950,53835
|
|
20240312,090700,3209878856,955,965,966,950,334101
|
|
20240312,090600,2890786445,964,964,968,964,95195
|
|
20240312,090500,2798801335,964,969,970,962,169370
|
|
20240312,090400,2635137088,969,977,977,965,395887
|
|
20240312,090300,2250526968,977,977,981,975,215548
|
|
20240312,090200,2039685950,976,979,982,972,353133
|
|
20240312,090100,1695179022,979,977,990,974,692824
|
|
20240312,090000,1014527493,977,965,990,965,1036588
|