620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191700,2492695570,915,915,915,915,39971
|
|
20240313,191600,2492695570,915,915,915,915,0
|
|
20240313,191500,2492695570,915,915,915,915,0
|
|
20240313,191400,2492695570,915,915,915,915,0
|
|
20240313,191300,2492695570,915,915,915,915,0
|
|
20240313,191200,2492695570,915,915,915,915,0
|
|
20240313,191100,2492695570,915,915,915,915,0
|
|
20240313,191000,2492695570,915,915,915,915,0
|
|
20240313,190900,2492695570,915,915,915,915,0
|
|
20240313,190800,2492695570,915,915,915,915,0
|
|
20240313,190700,2492695570,915,915,915,915,0
|
|
20240313,190600,2492695570,915,915,915,915,0
|
|
20240313,190500,2492695570,915,915,915,915,0
|
|
20240313,190400,2492695570,915,915,915,915,0
|
|
20240313,190300,2492695570,915,915,915,915,0
|
|
20240313,190200,2492695570,915,915,915,915,0
|
|
20240313,190100,2492695570,915,915,915,915,0
|
|
20240313,190000,2492695570,915,915,915,915,0
|
|
20240313,185900,2492695570,915,915,915,915,0
|
|
20240313,185800,2492695570,915,915,915,915,0
|
|
20240313,185700,2492695570,915,915,915,915,0
|
|
20240313,185600,2492695570,915,915,915,915,0
|
|
20240313,185500,2492695570,915,915,915,915,0
|
|
20240313,185400,2492695570,915,915,915,915,0
|
|
20240313,185300,2492695570,915,915,915,915,0
|
|
20240313,185200,2492695570,915,915,915,915,0
|
|
20240313,185100,2492695570,915,915,915,915,0
|
|
20240313,185000,2492695570,915,915,915,915,0
|
|
20240313,184900,2492695570,915,915,915,915,0
|
|
20240313,184800,2492695570,915,915,915,915,0
|
|
20240313,184700,2492695570,915,915,915,915,39971
|
|
20240313,184600,2492695570,915,915,915,915,0
|
|
20240313,184500,2492695570,915,915,915,915,0
|
|
20240313,184400,2492695570,915,915,915,915,0
|
|
20240313,184300,2492695570,915,915,915,915,0
|
|
20240313,184200,2492695570,915,915,915,915,0
|
|
20240313,184100,2492695570,915,915,915,915,0
|
|
20240313,184000,2492695570,915,915,915,915,0
|
|
20240313,183900,2492695570,915,915,915,915,0
|
|
20240313,183800,2492695570,915,915,915,915,0
|
|
20240313,183700,2492695570,915,915,915,915,0
|
|
20240313,183600,2492695570,915,915,915,915,0
|
|
20240313,183500,2492695570,915,915,915,915,0
|
|
20240313,183400,2492695570,915,915,915,915,0
|
|
20240313,183300,2492695570,915,915,915,915,0
|
|
20240313,183200,2492695570,915,915,915,915,0
|
|
20240313,183100,2492695570,915,915,915,915,0
|
|
20240313,183000,2492695570,915,915,915,915,0
|
|
20240313,182900,2492695570,915,915,915,915,0
|
|
20240313,182800,2492695570,915,915,915,915,0
|
|
20240313,182700,2492695570,915,915,915,915,0
|
|
20240313,182600,2492695570,915,915,915,915,0
|
|
20240313,182500,2492695570,915,915,915,915,0
|
|
20240313,182400,2492695570,915,915,915,915,0
|
|
20240313,182300,2492695570,915,915,915,915,0
|
|
20240313,182200,2492695570,915,915,915,915,0
|
|
20240313,182100,2492695570,915,915,915,915,0
|
|
20240313,182000,2492695570,915,915,915,915,0
|
|
20240313,181900,2492695570,915,915,915,915,0
|
|
20240313,181800,2492695570,915,915,915,915,0
|
|
20240313,181700,2492695570,915,915,915,915,39971
|
|
20240313,181600,2492695570,915,915,915,915,0
|
|
20240313,181500,2492695570,915,915,915,915,0
|
|
20240313,181400,2492695570,915,915,915,915,0
|
|
20240313,181300,2492695570,915,915,915,915,0
|
|
20240313,181200,2492695570,915,915,915,915,0
|
|
20240313,181100,2492695570,915,915,915,915,0
|
|
20240313,181000,2492695570,915,915,915,915,0
|
|
20240313,180900,2492695570,915,915,915,915,0
|
|
20240313,180800,2492695570,915,915,915,915,0
|
|
20240313,180700,2492695570,915,915,915,915,0
|
|
20240313,180600,2492695570,915,915,915,915,0
|
|
20240313,180500,2492695570,915,915,915,915,0
|
|
20240313,180400,2492695570,915,915,915,915,0
|
|
20240313,180300,2492695570,915,915,915,915,0
|
|
20240313,180200,2492695570,915,915,915,915,0
|
|
20240313,180100,2492695570,915,915,915,915,0
|
|
20240313,180000,2492695570,915,915,915,915,0
|
|
20240313,175900,2492695570,915,915,915,915,0
|
|
20240313,175800,2492695570,915,915,915,915,0
|
|
20240313,175700,2492695570,915,915,915,915,0
|
|
20240313,175600,2492695570,915,915,915,915,0
|
|
20240313,175500,2492695570,915,915,915,915,0
|
|
20240313,175400,2492695570,915,915,915,915,0
|
|
20240313,175300,2492695570,915,915,915,915,0
|
|
20240313,175200,2492695570,915,915,915,915,0
|
|
20240313,175100,2492695570,915,915,915,915,0
|
|
20240313,175000,2492695570,915,915,915,915,0
|
|
20240313,174900,2492695570,915,915,915,915,0
|
|
20240313,174800,2492695570,915,915,915,915,0
|
|
20240313,174700,2492695570,915,915,915,915,39971
|
|
20240313,174600,2492695570,915,915,915,915,0
|
|
20240313,174500,2492695570,915,915,915,915,0
|
|
20240313,174400,2492695570,915,915,915,915,0
|
|
20240313,174300,2492695570,915,915,915,915,0
|
|
20240313,174200,2492695570,915,915,915,915,0
|
|
20240313,174100,2492695570,915,915,915,915,0
|
|
20240313,174000,2492695570,915,915,915,915,0
|
|
20240313,173900,2492695570,915,915,915,915,0
|
|
20240313,173800,2492695570,915,915,915,915,0
|
|
20240313,173700,2492695570,915,915,915,915,0
|
|
20240313,173600,2492695570,915,915,915,915,0
|
|
20240313,173500,2492695570,915,915,915,915,0
|
|
20240313,173400,2492695570,915,915,915,915,0
|
|
20240313,173300,2492695570,915,915,915,915,0
|
|
20240313,173200,2492695570,915,915,915,915,0
|
|
20240313,173100,2492695570,915,915,915,915,0
|
|
20240313,173000,2492695570,915,915,915,915,0
|
|
20240313,172900,2492695570,915,915,915,915,0
|
|
20240313,172800,2492695570,915,915,915,915,0
|
|
20240313,172700,2492695570,915,915,915,915,0
|
|
20240313,172600,2492695570,915,915,915,915,0
|
|
20240313,172500,2492695570,915,915,915,915,0
|
|
20240313,172400,2492695570,915,915,915,915,0
|
|
20240313,172300,2492695570,915,915,915,915,0
|
|
20240313,172200,2492695570,915,915,915,915,0
|
|
20240313,172100,2492695570,915,915,915,915,0
|
|
20240313,172000,2492695570,915,915,915,915,0
|
|
20240313,171900,2492695570,915,915,915,915,0
|
|
20240313,171800,2492695570,915,915,915,915,0
|
|
20240313,171700,2492695570,915,915,915,915,39971
|
|
20240313,171600,2492695570,915,915,915,915,0
|
|
20240313,171500,2492695570,915,915,915,915,0
|
|
20240313,171400,2492695570,915,915,915,915,0
|
|
20240313,171300,2492695570,915,915,915,915,0
|
|
20240313,171200,2492695570,915,915,915,915,0
|
|
20240313,171100,2492695570,915,915,915,915,0
|
|
20240313,171000,2492695570,915,915,915,915,0
|
|
20240313,170900,2492695570,915,915,915,915,0
|
|
20240313,170800,2492695570,915,915,915,915,0
|
|
20240313,170700,2492695570,915,915,915,915,0
|
|
20240313,170600,2492695570,915,915,915,915,0
|
|
20240313,170500,2492695570,915,915,915,915,0
|
|
20240313,170400,2492695570,915,915,915,915,0
|
|
20240313,170300,2492695570,915,915,915,915,0
|
|
20240313,170200,2492695570,915,915,915,915,0
|
|
20240313,170100,2492695570,915,915,915,915,0
|
|
20240313,170000,2492695570,915,915,915,915,0
|
|
20240313,165900,2492695570,915,915,915,915,0
|
|
20240313,165800,2492695570,915,915,915,915,0
|
|
20240313,165700,2492695570,915,915,915,915,0
|
|
20240313,165600,2492695570,915,915,915,915,0
|
|
20240313,165500,2492695570,915,915,915,915,0
|
|
20240313,165400,2492695570,915,915,915,915,0
|
|
20240313,165300,2492695570,915,915,915,915,0
|
|
20240313,165200,2492695570,915,915,915,915,0
|
|
20240313,165100,2492695570,915,915,915,915,0
|
|
20240313,165000,2492695570,915,915,915,915,0
|
|
20240313,164900,2492695570,915,915,915,915,0
|
|
20240313,164800,2492695570,915,915,915,915,0
|
|
20240313,164700,2492695570,915,915,915,915,39971
|
|
20240313,164600,2492695570,915,915,915,915,0
|
|
20240313,164500,2492695570,915,915,915,915,0
|
|
20240313,164400,2492695570,915,915,915,915,0
|
|
20240313,164300,2492695570,915,915,915,915,0
|
|
20240313,164200,2492695570,915,915,915,915,0
|
|
20240313,164100,2492695570,915,915,915,915,0
|
|
20240313,164000,2492695570,915,915,915,915,0
|
|
20240313,163900,2492695570,915,915,915,915,0
|
|
20240313,163800,2492695570,915,915,915,915,0
|
|
20240313,163700,2492695570,915,915,915,915,0
|
|
20240313,163600,2492695570,915,915,915,915,0
|
|
20240313,163500,2492695570,915,915,915,915,0
|
|
20240313,163400,2492695570,915,915,915,915,0
|
|
20240313,163300,2492695570,915,915,915,915,0
|
|
20240313,163200,2492695570,915,915,915,915,0
|
|
20240313,163100,2492695570,915,915,915,915,0
|
|
20240313,163000,2492695570,915,915,915,915,0
|
|
20240313,162900,2492695570,915,915,915,915,0
|
|
20240313,162800,2492695570,915,915,915,915,0
|
|
20240313,162700,2492695570,915,915,915,915,0
|
|
20240313,162600,2492695570,915,915,915,915,0
|
|
20240313,162500,2492695570,915,915,915,915,0
|
|
20240313,162400,2492695570,915,915,915,915,0
|
|
20240313,162300,2492695570,915,915,915,915,0
|
|
20240313,162200,2492695570,915,915,915,915,0
|
|
20240313,162100,2492695570,915,915,915,915,0
|
|
20240313,162000,2492695570,915,915,915,915,0
|
|
20240313,161900,2492695570,915,915,915,915,0
|
|
20240313,161800,2492695570,915,915,915,915,0
|
|
20240313,161700,2492695570,915,915,915,915,39971
|
|
20240313,161600,2492695570,915,915,915,915,0
|
|
20240313,161500,2492695570,915,915,915,915,0
|
|
20240313,161400,2492695570,915,915,915,915,0
|
|
20240313,161300,2492695570,915,915,915,915,0
|
|
20240313,161200,2492695570,915,915,915,915,0
|
|
20240313,161100,2492695570,915,915,915,915,0
|
|
20240313,161000,2492695570,915,915,915,915,0
|
|
20240313,160900,2492695570,915,915,915,915,0
|
|
20240313,160800,2492695570,915,915,915,915,0
|
|
20240313,160700,2492695570,915,915,915,915,0
|
|
20240313,160600,2492695570,915,915,915,915,0
|
|
20240313,160500,2492695570,915,915,915,915,0
|
|
20240313,160400,2492695570,915,915,915,915,0
|
|
20240313,160300,2492695570,915,915,915,915,0
|
|
20240313,160200,2492695570,915,915,915,915,0
|
|
20240313,160100,2492695570,915,915,915,915,0
|
|
20240313,160000,2492695570,915,915,915,915,0
|
|
20240313,155900,2492695570,915,915,915,915,0
|
|
20240313,155800,2492695570,915,915,915,915,0
|
|
20240313,155700,2492695570,915,915,915,915,0
|
|
20240313,155600,2492695570,915,915,915,915,0
|
|
20240313,155500,2492695570,915,915,915,915,0
|
|
20240313,155400,2492695570,915,915,915,915,0
|
|
20240313,155300,2492695570,915,915,915,915,0
|
|
20240313,155200,2492695570,915,915,915,915,0
|
|
20240313,155100,2492695570,915,915,915,915,0
|
|
20240313,155000,2492695570,915,915,915,915,0
|
|
20240313,154900,2492695570,915,915,915,915,0
|
|
20240313,154800,2492695570,915,915,915,915,0
|
|
20240313,154700,2492695570,915,915,915,915,39971
|
|
20240313,154600,2492695570,915,915,915,915,0
|
|
20240313,154500,2492695570,915,915,915,915,0
|
|
20240313,154400,2492695570,915,915,915,915,0
|
|
20240313,154300,2492695570,915,915,915,915,0
|
|
20240313,154200,2492695570,915,915,915,915,0
|
|
20240313,154100,2492695570,915,915,915,915,0
|
|
20240313,154000,2492695570,915,915,915,915,0
|
|
20240313,153900,2492695570,915,915,915,915,0
|
|
20240313,153800,2492695570,915,915,915,915,0
|
|
20240313,153700,2492695570,915,915,915,915,0
|
|
20240313,153600,2492695570,915,915,915,915,0
|
|
20240313,153500,2492695570,915,915,915,915,0
|
|
20240313,153400,2492695570,915,915,915,915,0
|
|
20240313,153300,2492695570,915,915,915,915,0
|
|
20240313,153200,2492695570,915,915,915,915,0
|
|
20240313,153100,2492695570,915,915,915,915,0
|
|
20240313,153000,2492695570,915,915,915,915,39971
|
|
20240313,152900,2456122105,915,915,915,915,0
|
|
20240313,152800,2456122105,915,915,915,915,0
|
|
20240313,152700,2456122105,915,915,915,915,0
|
|
20240313,152600,2456122105,915,915,915,915,0
|
|
20240313,152500,2456122105,915,915,915,915,0
|
|
20240313,152400,2456122105,915,915,915,915,0
|
|
20240313,152300,2456122105,915,915,915,915,0
|
|
20240313,152200,2456122105,915,915,915,915,0
|
|
20240313,152100,2456122105,915,915,915,915,0
|
|
20240313,152000,2456122105,915,915,915,915,0
|
|
20240313,151900,2456122105,915,910,915,910,43125
|
|
20240313,151800,2416758519,912,910,912,909,8890
|
|
20240313,151700,2408663948,909,909,910,909,2385
|
|
20240313,151600,2406494735,910,909,910,908,8842
|
|
20240313,151500,2398454568,909,909,909,908,1323
|
|
20240313,151400,2397252412,908,909,909,908,4105
|
|
20240313,151300,2393523609,909,909,909,909,3558
|
|
20240313,151200,2390289387,910,910,910,909,6563
|
|
20240313,151100,2384322779,910,910,910,910,1115
|
|
20240313,151000,2383308129,910,910,910,910,1480
|
|
20240313,150900,2381961329,910,910,910,909,3884
|
|
20240313,150800,2378430050,909,910,910,909,5370
|
|
20240313,150700,2373548670,909,910,910,909,5859
|
|
20240313,150600,2368222520,910,910,910,910,7656
|
|
20240313,150500,2361255560,910,912,912,910,575
|
|
20240313,150400,2360731941,911,911,912,910,1184
|
|
20240313,150300,2359654466,912,911,912,911,508
|
|
20240313,150200,2359191672,910,912,912,910,492
|
|
20240313,150100,2358743193,912,910,912,910,4
|
|
20240313,150000,2358739549,912,910,912,910,2528
|
|
20240313,145900,2356437390,910,909,910,909,12159
|
|
20240313,145800,2345372738,909,910,910,909,21975
|
|
20240313,145700,2325378488,910,909,910,909,5825
|
|
20240313,145600,2320078906,909,909,909,909,1089
|
|
20240313,145500,2319089005,909,910,910,909,1283
|
|
20240313,145400,2317922753,910,910,910,910,4500
|
|
20240313,145300,2313827753,910,910,910,909,8559
|
|
20240313,145200,2306039343,910,910,910,910,11100
|
|
20240313,145100,2295938343,910,909,910,909,326
|
|
20240313,145000,2295641783,909,909,909,909,1147
|
|
20240313,144900,2294599160,908,909,910,908,2384
|
|
20240313,144800,2292432323,909,909,909,909,1042
|
|
20240313,144700,2291485145,909,909,909,909,0
|
|
20240313,144600,2291485145,909,910,910,909,3106
|
|
20240313,144500,2288661785,909,909,909,909,0
|
|
20240313,144400,2288661785,909,909,909,908,6548
|
|
20240313,144300,2282709673,909,909,909,909,3045
|
|
20240313,144200,2279941768,909,907,909,907,2051
|
|
20240313,144100,2278079659,906,906,906,906,1665
|
|
20240313,144000,2276571169,906,906,907,906,1095
|
|
20240313,143900,2275578999,906,906,906,906,7750
|
|
20240313,143800,2268557499,906,906,907,905,5484
|
|
20240313,143700,2263590795,907,907,907,907,214
|
|
20240313,143600,2263396697,908,906,908,906,7429
|
|
20240313,143500,2256665644,906,906,906,906,11152
|
|
20240313,143400,2246561932,906,907,907,906,2535
|
|
20240313,143300,2244263889,907,909,910,906,4349
|
|
20240313,143200,2240317741,907,907,907,907,3
|
|
20240313,143100,2240315020,907,908,908,907,3161
|
|
20240313,143000,2237446821,908,908,908,908,2126
|
|
20240313,142900,2235516413,908,908,908,908,208
|
|
20240313,142800,2235327549,907,908,909,907,615
|
|
20240313,142700,2234769182,907,907,907,907,500
|
|
20240313,142600,2234315682,908,908,908,908,151
|
|
20240313,142500,2234178574,908,908,908,905,53345
|
|
20240313,142400,2185843303,908,908,908,908,810
|
|
20240313,142300,2185107823,909,909,909,909,153
|
|
20240313,142200,2184968746,909,909,909,908,5897
|
|
20240313,142100,2179613410,908,909,909,908,2
|
|
20240313,142000,2179611593,908,908,908,908,300
|
|
20240313,141900,2179339193,908,908,908,908,100
|
|
20240313,141800,2179248393,909,909,909,909,3353
|
|
20240313,141700,2176200516,909,909,909,909,1034
|
|
20240313,141600,2175260610,910,910,910,910,11
|
|
20240313,141500,2175250600,909,909,909,909,2764
|
|
20240313,141400,2172738124,909,910,910,909,236
|
|
20240313,141300,2172523465,910,911,911,910,16454
|
|
20240313,141200,2157544013,911,911,911,910,3963
|
|
20240313,141100,2153937651,911,911,911,911,902
|
|
20240313,141000,2153115929,911,910,911,910,9
|
|
20240313,140900,2153107731,910,910,910,910,400
|
|
20240313,140800,2152743731,910,913,913,910,3761
|
|
20240313,140700,2149317830,913,913,914,913,2847
|
|
20240313,140600,2146718417,915,915,915,914,5129
|
|
20240313,140500,2142030430,915,913,915,913,7167
|
|
20240313,140400,2135480701,913,910,913,910,402
|
|
20240313,140300,2135114008,908,909,910,908,6323
|
|
20240313,140200,2129364781,908,909,909,908,1249
|
|
20240313,140100,2128229640,909,909,909,909,1
|
|
20240313,140000,2128228731,908,908,908,908,4312
|
|
20240313,135900,2124313435,907,909,909,907,16891
|
|
20240313,135800,2108981219,909,909,909,909,1
|
|
20240313,135700,2108980310,909,909,910,909,3316
|
|
20240313,135600,2105965608,909,909,909,909,0
|
|
20240313,135500,2105965608,909,910,910,909,400
|
|
20240313,135400,2105601708,910,910,910,910,1609
|
|
20240313,135300,2104137518,911,911,911,911,21
|
|
20240313,135200,2104118387,911,911,911,911,2758
|
|
20240313,135100,2101605849,911,908,911,908,2001
|
|
20240313,135000,2099782941,908,908,908,908,514
|
|
20240313,134900,2099316229,911,911,916,908,37892
|
|
20240313,134800,2064755327,912,912,916,912,12278
|
|
20240313,134700,2053531696,911,911,911,911,29
|
|
20240313,134600,2053505277,911,911,911,911,3
|
|
20240313,134500,2053502544,910,910,910,910,200
|
|
20240313,134400,2053320544,911,911,911,911,0
|
|
20240313,134300,2053320544,911,910,911,910,6113
|
|
20240313,134200,2047752312,911,911,911,910,253
|
|
20240313,134100,2047521930,911,909,911,909,3451
|
|
20240313,134000,2044384969,909,909,909,909,200
|
|
20240313,133900,2044203169,908,909,909,908,90
|
|
20240313,133800,2044121384,908,909,909,908,900
|
|
20240313,133700,2043303802,908,910,910,908,574
|
|
20240313,133600,2042781596,910,910,910,910,4990
|
|
20240313,133500,2038240696,910,910,910,908,116
|
|
20240313,133400,2038135146,911,909,911,908,4066
|
|
20240313,133300,2034440319,909,910,910,909,3300
|
|
20240313,133200,2031437419,908,909,911,908,5062
|
|
20240313,133100,2026836518,909,911,917,909,25642
|
|
20240313,133000,2003451807,911,911,911,911,12208
|
|
20240313,132900,1992330319,911,910,915,910,6353
|
|
20240313,132800,1986534981,910,909,910,909,1066
|
|
20240313,132700,1985565933,909,908,909,907,1969
|
|
20240313,132600,1983776902,908,905,908,905,4780
|
|
20240313,132500,1979444030,906,906,906,905,1732
|
|
20240313,132400,1977876240,905,905,906,905,26602
|
|
20240313,132300,1953795205,905,908,908,905,36088
|
|
20240313,132200,1921126974,906,907,907,906,340
|
|
20240313,132100,1920818849,906,907,907,906,8059
|
|
20240313,132000,1913511586,907,910,910,906,28921
|
|
20240313,131900,1887294189,910,910,911,907,3460
|
|
20240313,131800,1884152261,910,909,910,909,632
|
|
20240313,131700,1883577455,909,908,909,907,1120
|
|
20240313,131600,1882561459,907,908,908,907,3856
|
|
20240313,131500,1879061192,908,908,908,908,85
|
|
20240313,131400,1878984012,906,907,907,906,1704
|
|
20240313,131300,1877438673,907,906,907,906,5035
|
|
20240313,131200,1872876813,906,907,907,906,44757
|
|
20240313,131100,1832301640,908,908,908,907,12010
|
|
20240313,131000,1821404560,907,908,908,907,4446
|
|
20240313,130900,1817367892,908,908,910,908,5307
|
|
20240313,130800,1812549132,908,908,908,907,5270
|
|
20240313,130700,1807769160,907,908,908,907,4994
|
|
20240313,130600,1803238246,908,909,909,908,2804
|
|
20240313,130500,1800691204,909,908,909,907,342
|
|
20240313,130400,1800381005,908,908,910,908,14448
|
|
20240313,130300,1787262203,910,910,910,908,15069
|
|
20240313,130200,1773576375,910,910,910,910,208
|
|
20240313,130100,1773387095,910,910,910,910,180
|
|
20240313,130000,1773223295,909,911,911,909,19450
|
|
20240313,125900,1755533366,912,910,912,909,1356
|
|
20240313,125800,1754299654,910,911,911,910,3523
|
|
20240313,125700,1751093624,910,911,911,910,110
|
|
20240313,125600,1750993522,909,912,912,909,1081
|
|
20240313,125500,1750009836,912,910,912,910,1143
|
|
20240313,125400,1748969566,910,912,912,910,44458
|
|
20240313,125300,1708505363,911,911,913,911,2603
|
|
20240313,125200,1706131517,911,912,912,911,24178
|
|
20240313,125100,1684101836,911,912,912,911,2959
|
|
20240313,125000,1681405903,913,913,913,913,176
|
|
20240313,124900,1681245215,912,911,912,911,67
|
|
20240313,124800,1681184123,911,912,914,911,544
|
|
20240313,124700,1680688330,911,912,912,911,1637
|
|
20240313,124600,1679196621,912,911,912,911,55
|
|
20240313,124500,1679146498,913,911,913,911,575
|
|
20240313,124400,1678622573,911,910,913,910,5200
|
|
20240313,124300,1673885872,911,911,913,911,8387
|
|
20240313,124200,1666243721,911,913,913,911,17058
|
|
20240313,124100,1650692276,913,913,913,912,1453
|
|
20240313,124000,1649366855,913,913,913,912,6922
|
|
20240313,123900,1643053365,913,914,914,912,4218
|
|
20240313,123800,1639203093,913,913,914,913,1305
|
|
20240313,123700,1638011623,914,915,915,914,319
|
|
20240313,123600,1637720056,916,913,916,913,1304
|
|
20240313,123500,1636525645,915,913,915,913,52
|
|
20240313,123400,1636478105,914,913,914,913,3273
|
|
20240313,123300,1633489853,914,915,915,914,1461
|
|
20240313,123200,1632154339,914,914,914,914,2400
|
|
20240313,123100,1629960739,913,915,915,913,277
|
|
20240313,123000,1629707558,914,913,914,913,1256
|
|
20240313,122900,1628560800,914,913,914,913,11070
|
|
20240313,122800,1618453590,914,917,917,914,1937
|
|
20240313,122700,1616682182,917,917,918,917,1210
|
|
20240313,122600,1615572610,918,917,918,917,1513
|
|
20240313,122500,1614185188,917,917,917,917,5
|
|
20240313,122400,1614180603,916,916,917,916,120
|
|
20240313,122300,1614070664,917,916,917,916,427
|
|
20240313,122200,1613679127,917,913,919,913,5443
|
|
20240313,122100,1608698820,914,914,914,913,367
|
|
20240313,122000,1608363419,913,914,914,913,1158
|
|
20240313,121900,1607306010,914,914,914,913,113
|
|
20240313,121800,1607202758,914,914,914,913,1052
|
|
20240313,121700,1606241250,913,913,913,913,30
|
|
20240313,121600,1606213860,913,913,913,913,2150
|
|
20240313,121500,1604250910,913,913,913,913,942
|
|
20240313,121400,1603390864,913,914,914,913,5236
|
|
20240313,121300,1598610157,914,914,914,914,5
|
|
20240313,121200,1598605587,913,914,914,912,5793
|
|
20240313,121100,1593316326,913,913,914,913,786
|
|
20240313,121000,1592598425,912,912,912,912,0
|
|
20240313,120900,1592598425,912,914,914,912,2551
|
|
20240313,120800,1590270816,914,912,914,912,257
|
|
20240313,120700,1590035932,912,913,913,912,519
|
|
20240313,120600,1589562572,912,914,914,910,35756
|
|
20240313,120500,1556978495,913,916,916,913,9081
|
|
20240313,120400,1548682489,914,917,917,914,28545
|
|
20240313,120300,1522559328,919,919,919,919,3
|
|
20240313,120200,1522556571,917,916,919,916,6751
|
|
20240313,120100,1516371928,916,917,917,916,2525
|
|
20240313,120000,1514058528,917,919,919,917,16743
|
|
20240313,115900,1498692529,921,921,921,920,8969
|
|
20240313,115800,1490440990,920,921,921,920,3941
|
|
20240313,115700,1486811424,922,923,923,922,166
|
|
20240313,115600,1486658234,923,921,923,921,1390
|
|
20240313,115500,1485377031,921,922,922,921,7485
|
|
20240313,115400,1478480891,923,924,925,923,2318
|
|
20240313,115300,1476339555,925,924,925,924,684
|
|
20240313,115200,1475707241,925,922,925,921,2462
|
|
20240313,115100,1473437687,922,922,922,922,0
|
|
20240313,115000,1473437687,922,922,922,922,555
|
|
20240313,114900,1472925977,922,923,923,922,9537
|
|
20240313,114800,1464127328,924,925,925,924,22408
|
|
20240313,114700,1443420194,925,925,925,925,9465
|
|
20240313,114600,1434665069,925,925,925,925,2384
|
|
20240313,114500,1432459869,925,925,925,925,2722
|
|
20240313,114400,1429942019,926,926,926,926,2103
|
|
20240313,114300,1427994641,926,926,926,926,2086
|
|
20240313,114200,1426063005,926,924,926,924,12
|
|
20240313,114100,1426051895,924,922,924,922,2372
|
|
20240313,114000,1423860687,923,923,923,923,1050
|
|
20240313,113900,1422891537,922,923,923,922,1737
|
|
20240313,113800,1421288291,924,926,926,923,5911
|
|
20240313,113700,1415829187,926,924,926,924,266
|
|
20240313,113600,1415583383,924,924,924,924,1270
|
|
20240313,113500,1414409903,926,924,926,924,20
|
|
20240313,113400,1414391419,926,925,926,924,3496
|
|
20240313,113300,1411159046,925,926,926,925,1279
|
|
20240313,113200,1409974699,926,928,929,926,4488
|
|
20240313,113100,1405816637,929,929,930,927,12012
|
|
20240313,113000,1394664795,930,929,930,926,18599
|
|
20240313,112900,1377391128,928,925,928,925,17228
|
|
20240313,112800,1361414718,925,926,926,925,5164
|
|
20240313,112700,1356635115,926,925,926,925,8585
|
|
20240313,112600,1348685452,925,926,926,925,4931
|
|
20240313,112500,1344120299,926,926,926,925,1890
|
|
20240313,112400,1342371161,925,925,925,925,164
|
|
20240313,112300,1342219461,926,926,926,926,42
|
|
20240313,112200,1342180569,926,925,926,925,2793
|
|
20240313,112100,1339595051,926,925,926,925,6424
|
|
20240313,112000,1333651651,926,923,926,923,36826
|
|
20240313,111900,1299634536,922,921,922,921,10901
|
|
20240313,111800,1289584686,921,922,922,921,636
|
|
20240313,111700,1288998828,922,922,922,922,650
|
|
20240313,111600,1288399528,921,920,921,920,8413
|
|
20240313,111500,1280652215,921,919,921,919,1530
|
|
20240313,111400,1279244187,920,920,920,920,2088
|
|
20240313,111300,1277323227,921,921,921,921,2701
|
|
20240313,111200,1274835606,921,921,922,921,1448
|
|
20240313,111100,1273501997,921,921,922,921,1507
|
|
20240313,111000,1272113348,921,921,921,920,652
|
|
20240313,110900,1271513452,922,920,922,920,1011
|
|
20240313,110800,1270581322,921,923,923,920,12618
|
|
20240313,110700,1258952664,923,923,923,922,1990
|
|
20240313,110600,1257115896,923,922,923,922,4767
|
|
20240313,110500,1252717545,923,923,923,922,1464
|
|
20240313,110400,1251367700,923,924,924,923,846
|
|
20240313,110300,1250586689,923,924,924,923,1779
|
|
20240313,110200,1248943029,924,924,924,923,1555
|
|
20240313,110100,1247507268,923,923,924,923,5471
|
|
20240313,110000,1242457533,923,923,923,923,1019
|
|
20240313,105900,1241516996,923,923,923,922,5854
|
|
20240313,105800,1236113759,923,923,923,923,470
|
|
20240313,105700,1235679949,923,923,923,923,5627
|
|
20240313,105600,1230486228,923,923,923,923,6008
|
|
20240313,105500,1224940844,923,921,923,921,39294
|
|
20240313,105400,1188726252,921,921,921,921,50
|
|
20240313,105300,1188680202,921,920,921,920,3607
|
|
20240313,105200,1185358157,920,920,921,920,1063
|
|
20240313,105100,1184380147,920,920,920,920,2621
|
|
20240313,105000,1181968827,921,919,921,919,2863
|
|
20240313,104900,1179337726,919,921,921,919,119
|
|
20240313,104800,1179228285,919,920,920,919,1505
|
|
20240313,104700,1177844533,919,920,920,919,2028
|
|
20240313,104600,1175980751,920,920,920,920,190
|
|
20240313,104500,1175805951,921,920,921,920,1865
|
|
20240313,104400,1174088971,921,920,921,920,730
|
|
20240313,104300,1173416646,920,921,921,920,4385
|
|
20240313,104200,1169380061,921,922,922,921,2004
|
|
20240313,104100,1167534375,921,920,921,920,4389
|
|
20240313,104000,1163493804,919,920,920,919,3890
|
|
20240313,103900,1159917302,920,919,920,919,4538
|
|
20240313,103800,1155746878,919,919,920,919,1906
|
|
20240313,103700,1153995164,919,919,920,919,1600
|
|
20240313,103600,1152524594,922,922,923,920,8902
|
|
20240313,103500,1144319725,922,922,922,921,6471
|
|
20240313,103400,1138353563,922,920,922,920,5815
|
|
20240313,103300,1133002398,920,920,922,920,508
|
|
20240313,103200,1132534735,922,920,922,920,2147
|
|
20240313,103100,1130555629,921,918,922,918,5748
|
|
20240313,103000,1125257836,921,918,921,917,5784
|
|
20240313,102900,1119942963,918,917,918,917,1026
|
|
20240313,102800,1119001104,918,918,918,917,1751
|
|
20240313,102700,1117394086,917,918,918,917,801
|
|
20240313,102600,1116659556,916,917,917,916,5924
|
|
20240313,102500,1111227338,917,916,917,916,850
|
|
20240313,102400,1110447918,917,917,917,917,752
|
|
20240313,102300,1109758334,916,916,916,916,5330
|
|
20240313,102200,1104876054,916,917,917,916,15450
|
|
20240313,102100,1090715404,916,918,918,916,7881
|
|
20240313,102000,1083489515,918,918,918,917,13452
|
|
20240313,101900,1071140619,918,918,919,918,1108
|
|
20240313,101800,1070123395,918,916,918,916,28720
|
|
20240313,101700,1043800679,916,916,916,915,6073
|
|
20240313,101600,1038238015,916,918,918,916,4375
|
|
20240313,101500,1034228882,918,916,918,916,17409
|
|
20240313,101400,1018273355,914,915,915,914,2691
|
|
20240313,101300,1015811580,915,917,917,915,8029
|
|
20240313,101200,1008459415,917,916,917,916,1182
|
|
20240313,101100,1007375524,916,916,918,916,640
|
|
20240313,101000,1006788704,918,918,918,918,11
|
|
20240313,100900,1006778606,918,916,918,915,1282
|
|
20240313,100800,1005602392,915,916,916,915,3000
|
|
20240313,100700,1002857342,915,917,918,915,8204
|
|
20240313,100600,995340108,917,916,917,914,6053
|
|
20240313,100500,989802152,917,920,920,917,14836
|
|
20240313,100400,976185060,920,919,920,918,6513
|
|
20240313,100300,970199036,918,919,919,918,1497
|
|
20240313,100200,968823390,918,917,919,917,12820
|
|
20240313,100100,957052208,917,916,917,916,342
|
|
20240313,100000,956738934,916,916,916,916,685
|
|
20240313,095900,956111474,915,916,916,915,3020
|
|
20240313,095800,953346561,915,917,918,915,3233
|
|
20240313,095700,950386899,917,917,917,915,5920
|
|
20240313,095600,944964187,917,918,918,916,1803
|
|
20240313,095500,943312546,918,919,920,917,15162
|
|
20240313,095400,929407137,918,918,918,918,5212
|
|
20240313,095300,924622521,918,918,918,918,2012
|
|
20240313,095200,922775505,918,919,919,917,287
|
|
20240313,095100,922512042,919,920,921,918,6905
|
|
20240313,095000,916154893,920,921,922,914,9034
|
|
20240313,094900,907873043,922,921,923,921,23273
|
|
20240313,094800,886426016,921,920,921,919,10408
|
|
20240313,094700,876851446,919,917,919,915,11179
|
|
20240313,094600,866597518,917,914,917,914,18971
|
|
20240313,094500,849236612,914,915,915,911,12636
|
|
20240313,094400,837709939,914,913,916,912,26678
|
|
20240313,094300,813335599,911,911,912,911,8859
|
|
20240313,094200,805260695,911,912,912,911,1141
|
|
20240313,094100,804221159,912,909,912,909,17979
|
|
20240313,094000,787848869,909,908,910,907,17381
|
|
20240313,093900,772052782,908,908,909,907,6472
|
|
20240313,093800,766176235,909,909,909,906,6979
|
|
20240313,093700,759845721,909,907,909,906,16448
|
|
20240313,093600,744929017,906,907,908,906,34174
|
|
20240313,093500,713959906,907,907,908,907,3876
|
|
20240313,093400,710444323,907,908,908,907,14665
|
|
20240313,093300,697141369,907,908,909,907,4758
|
|
20240313,093200,692824654,908,909,909,907,3046
|
|
20240313,093100,690060341,907,907,909,907,1345
|
|
20240313,093000,688840338,907,907,907,906,31531
|
|
20240313,092900,660265618,906,910,910,906,32736
|
|
20240313,092800,630561853,910,911,911,910,3957
|
|
20240313,092700,626957344,911,910,911,910,4240
|
|
20240313,092600,623096738,910,907,911,907,12129
|
|
20240313,092500,612073180,907,908,909,907,12302
|
|
20240313,092400,600905958,909,910,910,909,42196
|
|
20240313,092300,562525604,910,910,911,910,30163
|
|
20240313,092200,535076049,910,912,912,910,7518
|
|
20240313,092100,528226148,913,912,913,911,31757
|
|
20240313,092000,499285247,911,912,913,911,30164
|
|
20240313,091900,471804729,911,913,913,911,7100
|
|
20240313,091800,465333976,912,913,913,912,3226
|
|
20240313,091700,462391813,912,914,914,912,15083
|
|
20240313,091600,448629483,914,914,915,914,1753
|
|
20240313,091500,447026970,915,915,916,913,3034
|
|
20240313,091400,444255020,915,913,915,911,93102
|
|
20240313,091300,359278440,913,914,914,912,28715
|
|
20240313,091200,333063099,914,915,915,914,10127
|
|
20240313,091100,323806823,915,914,915,914,6129
|
|
20240313,091000,318203160,914,913,914,913,918
|
|
20240313,090900,317364267,913,913,915,911,12201
|
|
20240313,090800,306227152,911,911,915,911,15141
|
|
20240313,090700,292422928,911,912,915,911,25036
|
|
20240313,090600,269596658,912,911,913,911,16217
|
|
20240313,090500,254811667,913,914,915,911,52190
|
|
20240313,090400,207194066,917,919,919,914,12788
|
|
20240313,090300,195484419,919,916,920,914,6121
|
|
20240313,090200,189879011,916,914,916,913,31410
|
|
20240313,090100,161199602,913,916,916,911,47140
|
|
20240313,090000,118185508,916,923,930,915,108990
|