710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,204700,5673116599,613,613,613,613,29108
|
|
20240304,204600,5673116599,613,613,613,613,0
|
|
20240304,204500,5673116599,613,613,613,613,0
|
|
20240304,204400,5673116599,613,613,613,613,0
|
|
20240304,204300,5673116599,613,613,613,613,0
|
|
20240304,204200,5673116599,613,613,613,613,0
|
|
20240304,204100,5673116599,613,613,613,613,0
|
|
20240304,204000,5673116599,613,613,613,613,0
|
|
20240304,203900,5673116599,613,613,613,613,0
|
|
20240304,203800,5673116599,613,613,613,613,0
|
|
20240304,203700,5673116599,613,613,613,613,0
|
|
20240304,203600,5673116599,613,613,613,613,0
|
|
20240304,203500,5673116599,613,613,613,613,0
|
|
20240304,203400,5673116599,613,613,613,613,0
|
|
20240304,203300,5673116599,613,613,613,613,0
|
|
20240304,203200,5673116599,613,613,613,613,0
|
|
20240304,203100,5673116599,613,613,613,613,0
|
|
20240304,203000,5673116599,613,613,613,613,0
|
|
20240304,202900,5673116599,613,613,613,613,0
|
|
20240304,202800,5673116599,613,613,613,613,0
|
|
20240304,202700,5673116599,613,613,613,613,0
|
|
20240304,202600,5673116599,613,613,613,613,0
|
|
20240304,202500,5673116599,613,613,613,613,0
|
|
20240304,202400,5673116599,613,613,613,613,0
|
|
20240304,202300,5673116599,613,613,613,613,0
|
|
20240304,202200,5673116599,613,613,613,613,0
|
|
20240304,202100,5673116599,613,613,613,613,0
|
|
20240304,202000,5673116599,613,613,613,613,0
|
|
20240304,201900,5673116599,613,613,613,613,0
|
|
20240304,201800,5673116599,613,613,613,613,0
|
|
20240304,201700,5673116599,613,613,613,613,29108
|
|
20240304,201600,5673116599,613,613,613,613,0
|
|
20240304,201500,5673116599,613,613,613,613,0
|
|
20240304,201400,5673116599,613,613,613,613,0
|
|
20240304,201300,5673116599,613,613,613,613,0
|
|
20240304,201200,5673116599,613,613,613,613,0
|
|
20240304,201100,5673116599,613,613,613,613,0
|
|
20240304,201000,5673116599,613,613,613,613,0
|
|
20240304,200900,5673116599,613,613,613,613,0
|
|
20240304,200800,5673116599,613,613,613,613,0
|
|
20240304,200700,5673116599,613,613,613,613,0
|
|
20240304,200600,5673116599,613,613,613,613,0
|
|
20240304,200500,5673116599,613,613,613,613,0
|
|
20240304,200400,5673116599,613,613,613,613,0
|
|
20240304,200300,5673116599,613,613,613,613,0
|
|
20240304,200200,5673116599,613,613,613,613,0
|
|
20240304,200100,5673116599,613,613,613,613,0
|
|
20240304,200000,5673116599,613,613,613,613,0
|
|
20240304,195900,5673116599,613,613,613,613,0
|
|
20240304,195800,5673116599,613,613,613,613,0
|
|
20240304,195700,5673116599,613,613,613,613,0
|
|
20240304,195600,5673116599,613,613,613,613,0
|
|
20240304,195500,5673116599,613,613,613,613,0
|
|
20240304,195400,5673116599,613,613,613,613,0
|
|
20240304,195300,5673116599,613,613,613,613,0
|
|
20240304,195200,5673116599,613,613,613,613,0
|
|
20240304,195100,5673116599,613,613,613,613,0
|
|
20240304,195000,5673116599,613,613,613,613,0
|
|
20240304,194900,5673116599,613,613,613,613,0
|
|
20240304,194800,5673116599,613,613,613,613,0
|
|
20240304,194700,5673116599,613,613,613,613,29108
|
|
20240304,194600,5673116599,613,613,613,613,0
|
|
20240304,194500,5673116599,613,613,613,613,0
|
|
20240304,194400,5673116599,613,613,613,613,0
|
|
20240304,194300,5673116599,613,613,613,613,0
|
|
20240304,194200,5673116599,613,613,613,613,0
|
|
20240304,194100,5673116599,613,613,613,613,0
|
|
20240304,194000,5673116599,613,613,613,613,0
|
|
20240304,193900,5673116599,613,613,613,613,0
|
|
20240304,193800,5673116599,613,613,613,613,0
|
|
20240304,193700,5673116599,613,613,613,613,0
|
|
20240304,193600,5673116599,613,613,613,613,0
|
|
20240304,193500,5673116599,613,613,613,613,0
|
|
20240304,193400,5673116599,613,613,613,613,0
|
|
20240304,193300,5673116599,613,613,613,613,0
|
|
20240304,193200,5673116599,613,613,613,613,0
|
|
20240304,193100,5673116599,613,613,613,613,0
|
|
20240304,193000,5673116599,613,613,613,613,0
|
|
20240304,192900,5673116599,613,613,613,613,0
|
|
20240304,192800,5673116599,613,613,613,613,0
|
|
20240304,192700,5673116599,613,613,613,613,0
|
|
20240304,192600,5673116599,613,613,613,613,0
|
|
20240304,192500,5673116599,613,613,613,613,0
|
|
20240304,192400,5673116599,613,613,613,613,0
|
|
20240304,192300,5673116599,613,613,613,613,0
|
|
20240304,192200,5673116599,613,613,613,613,0
|
|
20240304,192100,5673116599,613,613,613,613,0
|
|
20240304,192000,5673116599,613,613,613,613,0
|
|
20240304,191900,5673116599,613,613,613,613,0
|
|
20240304,191800,5673116599,613,613,613,613,0
|
|
20240304,191700,5673116599,613,613,613,613,29108
|
|
20240304,191600,5673116599,613,613,613,613,0
|
|
20240304,191500,5673116599,613,613,613,613,0
|
|
20240304,191400,5673116599,613,613,613,613,0
|
|
20240304,191300,5673116599,613,613,613,613,0
|
|
20240304,191200,5673116599,613,613,613,613,0
|
|
20240304,191100,5673116599,613,613,613,613,0
|
|
20240304,191000,5673116599,613,613,613,613,0
|
|
20240304,190900,5673116599,613,613,613,613,0
|
|
20240304,190800,5673116599,613,613,613,613,0
|
|
20240304,190700,5673116599,613,613,613,613,0
|
|
20240304,190600,5673116599,613,613,613,613,0
|
|
20240304,190500,5673116599,613,613,613,613,0
|
|
20240304,190400,5673116599,613,613,613,613,0
|
|
20240304,190300,5673116599,613,613,613,613,0
|
|
20240304,190200,5673116599,613,613,613,613,0
|
|
20240304,190100,5673116599,613,613,613,613,0
|
|
20240304,190000,5673116599,613,613,613,613,0
|
|
20240304,185900,5673116599,613,613,613,613,0
|
|
20240304,185800,5673116599,613,613,613,613,0
|
|
20240304,185700,5673116599,613,613,613,613,0
|
|
20240304,185600,5673116599,613,613,613,613,0
|
|
20240304,185500,5673116599,613,613,613,613,0
|
|
20240304,185400,5673116599,613,613,613,613,0
|
|
20240304,185300,5673116599,613,613,613,613,0
|
|
20240304,185200,5673116599,613,613,613,613,0
|
|
20240304,185100,5673116599,613,613,613,613,0
|
|
20240304,185000,5673116599,613,613,613,613,0
|
|
20240304,184900,5673116599,613,613,613,613,0
|
|
20240304,184800,5673116599,613,613,613,613,0
|
|
20240304,184700,5673116599,613,613,613,613,29108
|
|
20240304,184600,5673116599,613,613,613,613,0
|
|
20240304,184500,5673116599,613,613,613,613,0
|
|
20240304,184400,5673116599,613,613,613,613,0
|
|
20240304,184300,5673116599,613,613,613,613,0
|
|
20240304,184200,5673116599,613,613,613,613,0
|
|
20240304,184100,5673116599,613,613,613,613,0
|
|
20240304,184000,5673116599,613,613,613,613,0
|
|
20240304,183900,5673116599,613,613,613,613,0
|
|
20240304,183800,5673116599,613,613,613,613,0
|
|
20240304,183700,5673116599,613,613,613,613,0
|
|
20240304,183600,5673116599,613,613,613,613,0
|
|
20240304,183500,5673116599,613,613,613,613,0
|
|
20240304,183400,5673116599,613,613,613,613,0
|
|
20240304,183300,5673116599,613,613,613,613,0
|
|
20240304,183200,5673116599,613,613,613,613,0
|
|
20240304,183100,5673116599,613,613,613,613,0
|
|
20240304,183000,5673116599,613,613,613,613,0
|
|
20240304,182900,5673116599,613,613,613,613,0
|
|
20240304,182800,5673116599,613,613,613,613,0
|
|
20240304,182700,5673116599,613,613,613,613,0
|
|
20240304,182600,5673116599,613,613,613,613,0
|
|
20240304,182500,5673116599,613,613,613,613,0
|
|
20240304,182400,5673116599,613,613,613,613,0
|
|
20240304,182300,5673116599,613,613,613,613,0
|
|
20240304,182200,5673116599,613,613,613,613,0
|
|
20240304,182100,5673116599,613,613,613,613,0
|
|
20240304,182000,5673116599,613,613,613,613,0
|
|
20240304,181900,5673116599,613,613,613,613,0
|
|
20240304,181800,5673116599,613,613,613,613,0
|
|
20240304,181700,5673116599,613,613,613,613,29108
|
|
20240304,181600,5673116599,613,613,613,613,0
|
|
20240304,181500,5673116599,613,613,613,613,0
|
|
20240304,181400,5673116599,613,613,613,613,0
|
|
20240304,181300,5673116599,613,613,613,613,0
|
|
20240304,181200,5673116599,613,613,613,613,0
|
|
20240304,181100,5673116599,613,613,613,613,0
|
|
20240304,181000,5673116599,613,613,613,613,0
|
|
20240304,180900,5673116599,613,613,613,613,0
|
|
20240304,180800,5673116599,613,613,613,613,0
|
|
20240304,180700,5673116599,613,613,613,613,0
|
|
20240304,180600,5673116599,613,613,613,613,0
|
|
20240304,180500,5673116599,613,613,613,613,0
|
|
20240304,180400,5673116599,613,613,613,613,0
|
|
20240304,180300,5673116599,613,613,613,613,0
|
|
20240304,180200,5673116599,613,613,613,613,0
|
|
20240304,180100,5673116599,613,613,613,613,0
|
|
20240304,180000,5673116599,613,613,613,613,0
|
|
20240304,175900,5673116599,613,613,613,613,0
|
|
20240304,175800,5673116599,613,613,613,613,0
|
|
20240304,175700,5673116599,613,613,613,613,0
|
|
20240304,175600,5673116599,613,613,613,613,0
|
|
20240304,175500,5673116599,613,613,613,613,0
|
|
20240304,175400,5673116599,613,613,613,613,0
|
|
20240304,175300,5673116599,613,613,613,613,0
|
|
20240304,175200,5673116599,613,613,613,613,0
|
|
20240304,175100,5673116599,613,613,613,613,0
|
|
20240304,175000,5673116599,613,613,613,613,0
|
|
20240304,174900,5673116599,613,613,613,613,0
|
|
20240304,174800,5673116599,613,613,613,613,0
|
|
20240304,174700,5673116599,613,613,613,613,29108
|
|
20240304,174600,5673116599,613,613,613,613,0
|
|
20240304,174500,5673116599,613,613,613,613,0
|
|
20240304,174400,5673116599,613,613,613,613,0
|
|
20240304,174300,5673116599,613,613,613,613,0
|
|
20240304,174200,5673116599,613,613,613,613,0
|
|
20240304,174100,5673116599,613,613,613,613,0
|
|
20240304,174000,5673116599,613,613,613,613,0
|
|
20240304,173900,5673116599,613,613,613,613,0
|
|
20240304,173800,5673116599,613,613,613,613,0
|
|
20240304,173700,5673116599,613,613,613,613,0
|
|
20240304,173600,5673116599,613,613,613,613,0
|
|
20240304,173500,5673116599,613,613,613,613,0
|
|
20240304,173400,5673116599,613,613,613,613,0
|
|
20240304,173300,5673116599,613,613,613,613,0
|
|
20240304,173200,5673116599,613,613,613,613,0
|
|
20240304,173100,5673116599,613,613,613,613,0
|
|
20240304,173000,5673116599,613,613,613,613,0
|
|
20240304,172900,5673116599,613,613,613,613,0
|
|
20240304,172800,5673116599,613,613,613,613,0
|
|
20240304,172700,5673116599,613,613,613,613,0
|
|
20240304,172600,5673116599,613,613,613,613,0
|
|
20240304,172500,5673116599,613,613,613,613,0
|
|
20240304,172400,5673116599,613,613,613,613,0
|
|
20240304,172300,5673116599,613,613,613,613,0
|
|
20240304,172200,5673116599,613,613,613,613,0
|
|
20240304,172100,5673116599,613,613,613,613,0
|
|
20240304,172000,5673116599,613,613,613,613,0
|
|
20240304,171900,5673116599,613,613,613,613,0
|
|
20240304,171800,5673116599,613,613,613,613,0
|
|
20240304,171700,5673116599,613,613,613,613,29108
|
|
20240304,171600,5673116599,613,613,613,613,0
|
|
20240304,171500,5673116599,613,613,613,613,0
|
|
20240304,171400,5673116599,613,613,613,613,0
|
|
20240304,171300,5673116599,613,613,613,613,0
|
|
20240304,171200,5673116599,613,613,613,613,0
|
|
20240304,171100,5673116599,613,613,613,613,0
|
|
20240304,171000,5673116599,613,613,613,613,0
|
|
20240304,170900,5673116599,613,613,613,613,0
|
|
20240304,170800,5673116599,613,613,613,613,0
|
|
20240304,170700,5673116599,613,613,613,613,0
|
|
20240304,170600,5673116599,613,613,613,613,0
|
|
20240304,170500,5673116599,613,613,613,613,0
|
|
20240304,170400,5673116599,613,613,613,613,0
|
|
20240304,170300,5673116599,613,613,613,613,0
|
|
20240304,170200,5673116599,613,613,613,613,0
|
|
20240304,170100,5673116599,613,613,613,613,0
|
|
20240304,170000,5673116599,613,613,613,613,0
|
|
20240304,165900,5673116599,613,613,613,613,0
|
|
20240304,165800,5673116599,613,613,613,613,0
|
|
20240304,165700,5673116599,613,613,613,613,0
|
|
20240304,165600,5673116599,613,613,613,613,0
|
|
20240304,165500,5673116599,613,613,613,613,0
|
|
20240304,165400,5673116599,613,613,613,613,0
|
|
20240304,165300,5673116599,613,613,613,613,0
|
|
20240304,165200,5673116599,613,613,613,613,0
|
|
20240304,165100,5673116599,613,613,613,613,0
|
|
20240304,165000,5673116599,613,613,613,613,0
|
|
20240304,164900,5673116599,613,613,613,613,0
|
|
20240304,164800,5673116599,613,613,613,613,0
|
|
20240304,164700,5673116599,613,613,613,613,29108
|
|
20240304,164600,5673116599,613,613,613,613,0
|
|
20240304,164500,5673116599,613,613,613,613,0
|
|
20240304,164400,5673116599,613,613,613,613,0
|
|
20240304,164300,5673116599,613,613,613,613,0
|
|
20240304,164200,5673116599,613,613,613,613,0
|
|
20240304,164100,5673116599,613,613,613,613,0
|
|
20240304,164000,5673116599,613,613,613,613,0
|
|
20240304,163900,5673116599,613,613,613,613,0
|
|
20240304,163800,5673116599,613,613,613,613,0
|
|
20240304,163700,5673116599,613,613,613,613,0
|
|
20240304,163600,5673116599,613,613,613,613,0
|
|
20240304,163500,5673116599,613,613,613,613,0
|
|
20240304,163400,5673116599,613,613,613,613,0
|
|
20240304,163300,5673116599,613,613,613,613,0
|
|
20240304,163200,5673116599,613,613,613,613,0
|
|
20240304,163100,5673116599,613,613,613,613,0
|
|
20240304,163000,5673116599,613,613,613,613,0
|
|
20240304,162900,5673116599,613,613,613,613,0
|
|
20240304,162800,5673116599,613,613,613,613,0
|
|
20240304,162700,5673116599,613,613,613,613,0
|
|
20240304,162600,5673116599,613,613,613,613,0
|
|
20240304,162500,5673116599,613,613,613,613,0
|
|
20240304,162400,5673116599,613,613,613,613,0
|
|
20240304,162300,5673116599,613,613,613,613,0
|
|
20240304,162200,5673116599,613,613,613,613,0
|
|
20240304,162100,5673116599,613,613,613,613,0
|
|
20240304,162000,5673116599,613,613,613,613,0
|
|
20240304,161900,5673116599,613,613,613,613,0
|
|
20240304,161800,5673116599,613,613,613,613,0
|
|
20240304,161700,5673116599,613,613,613,613,29108
|
|
20240304,161600,5673116599,613,613,613,613,0
|
|
20240304,161500,5673116599,613,613,613,613,0
|
|
20240304,161400,5673116599,613,613,613,613,0
|
|
20240304,161300,5673116599,613,613,613,613,0
|
|
20240304,161200,5673116599,613,613,613,613,0
|
|
20240304,161100,5673116599,613,613,613,613,0
|
|
20240304,161000,5673116599,613,613,613,613,0
|
|
20240304,160900,5673116599,613,613,613,613,0
|
|
20240304,160800,5673116599,613,613,613,613,0
|
|
20240304,160700,5673116599,613,613,613,613,0
|
|
20240304,160600,5673116599,613,613,613,613,0
|
|
20240304,160500,5673116599,613,613,613,613,0
|
|
20240304,160400,5673116599,613,613,613,613,0
|
|
20240304,160300,5673116599,613,613,613,613,0
|
|
20240304,160200,5673116599,613,613,613,613,0
|
|
20240304,160100,5673116599,613,613,613,613,0
|
|
20240304,160000,5673116599,613,613,613,613,0
|
|
20240304,155900,5673116599,613,613,613,613,0
|
|
20240304,155800,5673116599,613,613,613,613,0
|
|
20240304,155700,5673116599,613,613,613,613,0
|
|
20240304,155600,5673116599,613,613,613,613,0
|
|
20240304,155500,5673116599,613,613,613,613,0
|
|
20240304,155400,5673116599,613,613,613,613,0
|
|
20240304,155300,5673116599,613,613,613,613,0
|
|
20240304,155200,5673116599,613,613,613,613,0
|
|
20240304,155100,5673116599,613,613,613,613,0
|
|
20240304,155000,5673116599,613,613,613,613,0
|
|
20240304,154900,5673116599,613,613,613,613,0
|
|
20240304,154800,5673116599,613,613,613,613,0
|
|
20240304,154700,5673116599,613,613,613,613,29108
|
|
20240304,154600,5673116599,613,613,613,613,0
|
|
20240304,154500,5673116599,613,613,613,613,0
|
|
20240304,154400,5673116599,613,613,613,613,0
|
|
20240304,154300,5673116599,613,613,613,613,0
|
|
20240304,154200,5673116599,613,613,613,613,0
|
|
20240304,154100,5673116599,613,613,613,613,0
|
|
20240304,154000,5673116599,613,613,613,613,0
|
|
20240304,153900,5673116599,613,613,613,613,0
|
|
20240304,153800,5673116599,613,613,613,613,0
|
|
20240304,153700,5673116599,613,613,613,613,0
|
|
20240304,153600,5673116599,613,613,613,613,0
|
|
20240304,153500,5673116599,613,613,613,613,0
|
|
20240304,153400,5673116599,613,613,613,613,0
|
|
20240304,153300,5673116599,613,613,613,613,0
|
|
20240304,153200,5673116599,613,613,613,613,0
|
|
20240304,153100,5673116599,613,613,613,613,0
|
|
20240304,153000,5673116599,613,613,613,613,29108
|
|
20240304,152900,5655273395,613,613,613,613,0
|
|
20240304,152800,5655273395,613,613,613,613,0
|
|
20240304,152700,5655273395,613,613,613,613,0
|
|
20240304,152600,5655273395,613,613,613,613,0
|
|
20240304,152500,5655273395,613,613,613,613,0
|
|
20240304,152400,5655273395,613,613,613,613,0
|
|
20240304,152300,5655273395,613,613,613,613,0
|
|
20240304,152200,5655273395,613,613,613,613,0
|
|
20240304,152100,5655273395,613,613,613,613,0
|
|
20240304,152000,5655273395,613,613,613,613,0
|
|
20240304,151900,5655273395,613,609,613,608,23543
|
|
20240304,151800,5640918942,609,610,611,609,1115
|
|
20240304,151700,5640238968,609,608,609,607,10833
|
|
20240304,151600,5633658887,607,607,608,607,11593
|
|
20240304,151500,5626616243,607,607,607,606,7019
|
|
20240304,151400,5622359704,607,606,607,606,1493
|
|
20240304,151300,5621453458,606,607,607,605,11266
|
|
20240304,151200,5614624757,606,607,607,606,3098
|
|
20240304,151100,5612746239,607,606,607,606,3378
|
|
20240304,151000,5610699157,606,607,607,606,16768
|
|
20240304,150900,5600527617,608,608,608,607,5003
|
|
20240304,150800,5597486797,608,607,608,606,4148
|
|
20240304,150700,5594967661,607,606,607,606,9483
|
|
20240304,150600,5589216568,606,606,607,606,2634
|
|
20240304,150500,5587618606,606,605,607,605,3871
|
|
20240304,150400,5585276024,605,608,608,605,40811
|
|
20240304,150300,5560538614,608,607,608,607,10013
|
|
20240304,150200,5554450831,606,606,606,606,0
|
|
20240304,150100,5554450831,606,608,608,606,13976
|
|
20240304,150000,5545974461,608,608,608,608,950
|
|
20240304,145900,5545396861,607,608,608,607,9323
|
|
20240304,145800,5539734429,608,609,609,607,9655
|
|
20240304,145700,5533862721,609,609,609,609,1202
|
|
20240304,145600,5533130703,609,609,609,609,1417
|
|
20240304,145500,5532267750,608,609,609,608,1792
|
|
20240304,145400,5531178202,609,609,609,608,1133
|
|
20240304,145300,5530489208,608,608,609,608,2534
|
|
20240304,145200,5528946303,608,608,608,608,8670
|
|
20240304,145100,5523674943,608,608,608,607,6140
|
|
20240304,145000,5519947278,608,608,608,607,829
|
|
20240304,144900,5519443314,608,608,608,608,17
|
|
20240304,144800,5519432978,608,609,610,608,4936
|
|
20240304,144700,5516427497,609,608,609,608,1945
|
|
20240304,144600,5515243002,608,608,608,607,3589
|
|
20240304,144500,5513063890,608,608,608,608,216
|
|
20240304,144400,5512932562,609,609,609,607,6892
|
|
20240304,144300,5508737449,609,609,609,609,1505
|
|
20240304,144200,5507820904,609,608,610,608,12889
|
|
20240304,144100,5499983123,607,607,607,607,10
|
|
20240304,144000,5499977053,607,608,608,607,70
|
|
20240304,143900,5499934510,608,608,608,608,160
|
|
20240304,143800,5499837230,608,608,608,607,580
|
|
20240304,143700,5499484620,607,606,607,605,309
|
|
20240304,143600,5499297176,607,605,607,605,7391
|
|
20240304,143500,5494824405,605,606,606,605,23607
|
|
20240304,143400,5480538943,605,607,607,605,18569
|
|
20240304,143300,5469285625,606,607,607,606,9806
|
|
20240304,143200,5463342262,607,608,608,606,8868
|
|
20240304,143100,5457957679,608,607,608,607,2702
|
|
20240304,143000,5456317403,607,608,608,607,23683
|
|
20240304,142900,5441927429,608,609,609,608,583
|
|
20240304,142800,5441572383,608,608,608,608,1878
|
|
20240304,142700,5440430559,609,609,609,608,10966
|
|
20240304,142600,5433752746,609,610,610,609,5457
|
|
20240304,142500,5430423994,611,612,612,611,572
|
|
20240304,142400,5430074496,612,610,612,610,2391
|
|
20240304,142300,5428615531,610,610,610,610,73
|
|
20240304,142200,5428571001,609,611,611,609,5043
|
|
20240304,142100,5425495101,610,611,611,610,6942
|
|
20240304,142000,5421257966,613,612,613,611,600
|
|
20240304,141900,5420891228,613,613,613,613,274
|
|
20240304,141800,5420723266,613,611,613,611,2666
|
|
20240304,141700,5419094332,612,612,613,612,3742
|
|
20240304,141600,5416804218,613,613,613,612,272
|
|
20240304,141500,5416637485,613,614,614,613,5874
|
|
20240304,141400,5413036047,614,613,614,613,1657
|
|
20240304,141300,5412019124,613,612,613,612,6283
|
|
20240304,141200,5408168045,613,611,613,611,289
|
|
20240304,141100,5407991161,611,612,612,611,12829
|
|
20240304,141000,5400150264,612,612,612,612,1103
|
|
20240304,140900,5399475228,611,611,612,611,1115
|
|
20240304,140800,5398793853,611,611,611,611,1187
|
|
20240304,140700,5398068596,611,613,613,611,6545
|
|
20240304,140600,5394065694,612,612,612,612,1297
|
|
20240304,140500,5393271930,611,612,612,611,2084
|
|
20240304,140400,5391997070,612,612,612,611,4818
|
|
20240304,140300,5389050254,611,610,611,608,8720
|
|
20240304,140200,5383734900,610,609,610,609,54
|
|
20240304,140100,5383701964,609,609,609,609,12401
|
|
20240304,140000,5376149755,608,608,608,608,205
|
|
20240304,135900,5376025115,608,608,608,608,17
|
|
20240304,135800,5376014779,608,608,609,607,7880
|
|
20240304,135700,5371230823,608,608,608,608,657
|
|
20240304,135600,5370831367,608,608,608,607,265
|
|
20240304,135500,5370670248,608,608,608,607,9795
|
|
20240304,135400,5364717389,608,609,609,608,5199
|
|
20240304,135300,5361556004,609,607,609,607,7143
|
|
20240304,135200,5357215382,607,609,609,607,3245
|
|
20240304,135100,5355244020,609,609,609,609,500
|
|
20240304,135000,5354939520,608,608,608,606,4025
|
|
20240304,134900,5352496556,608,608,609,607,18422
|
|
20240304,134800,5341310940,608,608,609,608,7819
|
|
20240304,134700,5336554339,608,609,609,608,10521
|
|
20240304,134600,5330149450,609,610,610,609,4278
|
|
20240304,134500,5327544128,609,610,610,609,412
|
|
20240304,134400,5327292820,610,610,610,610,1819
|
|
20240304,134300,5326183230,610,611,612,610,6198
|
|
20240304,134200,5322398935,610,610,612,610,2706
|
|
20240304,134100,5320748179,610,611,611,610,2154
|
|
20240304,134000,5319433582,611,611,611,610,638
|
|
20240304,133900,5319043820,611,611,611,611,250
|
|
20240304,133800,5318891070,611,612,612,611,6741
|
|
20240304,133700,5314771111,612,611,612,611,4955
|
|
20240304,133600,5311740042,612,611,612,611,8759
|
|
20240304,133500,5306387734,612,612,612,611,6483
|
|
20240304,133400,5302426070,612,610,612,610,5010
|
|
20240304,133300,5299366580,611,611,611,611,2748
|
|
20240304,133200,5297687552,611,612,612,611,5024
|
|
20240304,133100,5294614842,612,612,612,611,2570
|
|
20240304,133000,5293042033,612,613,613,612,419
|
|
20240304,132900,5292785195,612,612,612,609,4795
|
|
20240304,132800,5289858793,612,611,612,611,1001
|
|
20240304,132700,5289246182,610,611,611,610,4082
|
|
20240304,132600,5286752712,611,612,612,610,1029
|
|
20240304,132500,5286123786,612,611,612,611,390
|
|
20240304,132400,5285885138,611,610,613,610,4460
|
|
20240304,132300,5283152152,609,609,609,609,36
|
|
20240304,132200,5283130228,609,610,611,609,20560
|
|
20240304,132100,5270587031,609,609,609,609,7134
|
|
20240304,132000,5266242425,609,613,614,608,38066
|
|
20240304,131900,5243036566,613,612,613,611,3109
|
|
20240304,131800,5241136154,612,612,612,612,458
|
|
20240304,131700,5240855858,611,612,612,610,3838
|
|
20240304,131600,5238512520,611,612,612,611,4329
|
|
20240304,131500,5235867451,612,612,612,612,863
|
|
20240304,131400,5235339295,612,613,613,612,483
|
|
20240304,131300,5235043466,613,613,613,613,1102
|
|
20240304,131200,5234367940,613,613,613,613,540
|
|
20240304,131100,5234036920,613,612,613,612,3638
|
|
20240304,131000,5231810463,611,611,612,610,4226
|
|
20240304,130900,5229226372,610,610,611,610,2288
|
|
20240304,130800,5227828880,610,610,610,610,11281
|
|
20240304,130700,5220947470,610,610,612,610,7303
|
|
20240304,130600,5216489864,610,612,612,610,1289
|
|
20240304,130500,5215703074,612,612,612,612,1277
|
|
20240304,130400,5214921550,612,610,612,610,19720
|
|
20240304,130300,5202871749,610,611,611,610,1561
|
|
20240304,130200,5201918979,611,611,612,610,5379
|
|
20240304,130100,5198631748,611,611,611,611,10478
|
|
20240304,130000,5192229690,610,609,611,609,4457
|
|
20240304,125900,5189510405,609,611,611,609,55708
|
|
20240304,125800,5155524737,612,614,614,612,6356
|
|
20240304,125700,5151629628,615,615,615,615,136
|
|
20240304,125600,5151545988,615,615,615,614,4447
|
|
20240304,125500,5148813252,615,614,615,614,10337
|
|
20240304,125400,5142466234,614,611,614,611,1588
|
|
20240304,125300,5141492692,611,612,612,611,4392
|
|
20240304,125200,5138806665,612,612,613,612,554
|
|
20240304,125100,5138467616,612,612,612,611,5993
|
|
20240304,125000,5134804385,611,613,614,611,29293
|
|
20240304,124900,5116878654,614,615,615,613,34548
|
|
20240304,124800,5095692026,615,614,615,614,2654
|
|
20240304,124700,5094062369,614,614,614,613,6398
|
|
20240304,124600,5090139166,615,614,615,613,19177
|
|
20240304,124500,5078364830,614,615,615,614,4129
|
|
20240304,124400,5075828844,615,615,617,615,8111
|
|
20240304,124300,5070840571,615,617,617,614,6465
|
|
20240304,124200,5066865506,616,616,616,614,14886
|
|
20240304,124100,5057715075,616,616,617,616,5678
|
|
20240304,124000,5054217421,616,617,617,616,2354
|
|
20240304,123900,5052767038,617,617,617,616,1008
|
|
20240304,123800,5052145419,617,617,617,617,133
|
|
20240304,123700,5052063358,617,616,618,616,5177
|
|
20240304,123600,5048874132,616,616,618,616,2055
|
|
20240304,123500,5047605717,616,616,618,616,788
|
|
20240304,123400,5047119803,616,615,616,615,21469
|
|
20240304,123300,5033912033,615,616,616,615,34302
|
|
20240304,123200,5012804598,616,616,616,615,6031
|
|
20240304,123100,5009095391,617,616,618,615,5070
|
|
20240304,123000,5005976827,616,616,616,615,797
|
|
20240304,122900,5005486367,616,616,618,614,13560
|
|
20240304,122800,4997148712,616,618,618,615,9650
|
|
20240304,122700,4991212998,618,618,618,615,2884
|
|
20240304,122600,4989438435,618,617,618,615,16767
|
|
20240304,122500,4979102057,617,616,617,615,15165
|
|
20240304,122400,4969765648,617,620,620,616,14810
|
|
20240304,122300,4960615794,620,618,621,617,7431
|
|
20240304,122200,4956028767,617,617,619,616,8653
|
|
20240304,122100,4950692394,616,617,617,616,6594
|
|
20240304,122000,4946628990,617,618,618,617,1077
|
|
20240304,121900,4945963448,619,616,619,615,595
|
|
20240304,121800,4945597132,615,618,619,615,6550
|
|
20240304,121700,4941558380,617,617,617,617,1149
|
|
20240304,121600,4940849447,617,618,618,617,29420
|
|
20240304,121500,4922696115,618,619,619,618,585
|
|
20240304,121400,4922334120,620,618,620,618,7709
|
|
20240304,121300,4917564751,619,618,619,618,3798
|
|
20240304,121200,4915217066,619,619,619,617,1411
|
|
20240304,121100,4914345721,618,618,618,617,3206
|
|
20240304,121000,4912364487,619,619,619,619,544
|
|
20240304,120900,4912027751,619,620,620,619,458
|
|
20240304,120800,4911743854,620,620,620,620,3065
|
|
20240304,120700,4909843554,620,620,620,620,255
|
|
20240304,120600,4909685454,620,618,620,618,9579
|
|
20240304,120500,4903749148,619,619,619,618,1621
|
|
20240304,120400,4902745759,619,618,619,616,12384
|
|
20240304,120300,4895099697,618,618,618,617,3293
|
|
20240304,120200,4893066623,618,619,619,618,2866
|
|
20240304,120100,4891295189,619,619,619,618,693
|
|
20240304,120000,4890866264,618,619,619,618,275
|
|
20240304,115900,4890696292,619,619,619,618,3992
|
|
20240304,115800,4888228190,619,618,619,616,2142
|
|
20240304,115700,4886906483,618,617,619,617,1274
|
|
20240304,115600,4886120357,617,615,618,615,6978
|
|
20240304,115500,4881828800,618,618,618,615,14639
|
|
20240304,115400,4872813150,617,617,618,616,19225
|
|
20240304,115300,4860950375,618,618,619,616,4366
|
|
20240304,115200,4858256826,619,618,619,617,495
|
|
20240304,115100,4857951108,619,617,620,617,4918
|
|
20240304,115000,4854916574,617,619,619,617,2283
|
|
20240304,114900,4853505447,619,617,619,616,2635
|
|
20240304,114800,4851880381,619,618,619,617,34244
|
|
20240304,114700,4830743316,618,618,619,618,1810
|
|
20240304,114600,4829623661,618,620,620,618,2265
|
|
20240304,114500,4828222020,620,618,620,618,4074
|
|
20240304,114400,4825698905,618,620,620,616,5982
|
|
20240304,114300,4822002501,620,618,620,618,850
|
|
20240304,114200,4821475884,617,618,618,617,2097
|
|
20240304,114100,4820179939,619,616,619,614,4995
|
|
20240304,114000,4817105910,616,616,617,615,6843
|
|
20240304,113900,4812891770,616,619,619,616,1475
|
|
20240304,113800,4811980239,619,615,619,614,10032
|
|
20240304,113700,4805809385,615,617,617,615,29514
|
|
20240304,113600,4787641538,617,617,617,616,7240
|
|
20240304,113500,4783174514,617,618,618,616,17027
|
|
20240304,113400,4772682536,618,619,619,618,2127
|
|
20240304,113300,4771367549,618,617,620,617,12524
|
|
20240304,113200,4763633562,617,620,620,617,5273
|
|
20240304,113100,4760378995,618,619,619,618,26433
|
|
20240304,113000,4744042557,618,618,621,617,15982
|
|
20240304,112900,4734155002,617,619,621,617,21821
|
|
20240304,112800,4720659084,619,619,622,618,8551
|
|
20240304,112700,4715362006,621,621,622,616,25279
|
|
20240304,112600,4699720421,621,622,622,618,35487
|
|
20240304,112500,4677716028,622,622,622,620,5441
|
|
20240304,112400,4674334317,624,624,624,622,12920
|
|
20240304,112300,4666275192,620,623,625,620,45302
|
|
20240304,112200,4638131549,623,624,626,622,36913
|
|
20240304,112100,4615075632,624,625,628,623,14783
|
|
20240304,112000,4605841002,628,629,629,625,45369
|
|
20240304,111900,4577425846,628,629,631,628,11981
|
|
20240304,111800,4569886367,629,633,636,629,48528
|
|
20240304,111700,4539257544,633,638,638,633,29581
|
|
20240304,111600,4520517002,634,638,640,634,40082
|
|
20240304,111500,4495028033,640,638,641,635,6566
|
|
20240304,111400,4490834602,635,636,638,635,3815
|
|
20240304,111300,4488406953,636,635,636,635,3939
|
|
20240304,111200,4485905476,637,636,637,635,7891
|
|
20240304,111100,4480890244,636,635,636,635,4200
|
|
20240304,111000,4478221620,634,633,634,633,5426
|
|
20240304,110900,4474781659,633,638,638,633,10871
|
|
20240304,110800,4467885270,638,636,638,634,14315
|
|
20240304,110700,4458797082,636,636,636,636,3929
|
|
20240304,110600,4456298238,635,636,644,635,17869
|
|
20240304,110500,4444849371,637,635,637,634,36100
|
|
20240304,110400,4421936997,636,640,640,633,35820
|
|
20240304,110300,4399135186,639,642,645,638,58039
|
|
20240304,110200,4361877104,641,636,642,636,45441
|
|
20240304,110100,4332768895,638,637,640,635,8050
|
|
20240304,110000,4327628889,637,634,639,634,10661
|
|
20240304,105900,4320836776,635,637,637,634,7724
|
|
20240304,105800,4315931718,635,637,637,634,4736
|
|
20240304,105700,4312915567,637,637,637,632,23159
|
|
20240304,105600,4298207405,638,637,638,636,27307
|
|
20240304,105500,4280833379,636,639,639,636,4888
|
|
20240304,105400,4277722340,639,639,639,637,1365
|
|
20240304,105300,4276852297,639,637,639,637,3764
|
|
20240304,105200,4274449551,635,635,635,634,1058
|
|
20240304,105100,4273777722,635,636,636,633,42208
|
|
20240304,105000,4247017809,635,636,636,635,1385
|
|
20240304,104900,4246138025,635,636,636,634,4898
|
|
20240304,104800,4243027580,636,636,638,636,3286
|
|
20240304,104700,4240936662,636,638,639,636,2326
|
|
20240304,104600,4239453376,638,638,639,638,2268
|
|
20240304,104500,4238004540,640,636,640,632,27555
|
|
20240304,104400,4220525823,635,637,637,635,18265
|
|
20240304,104300,4208915837,635,636,639,635,3001
|
|
20240304,104200,4207008612,633,644,644,633,29280
|
|
20240304,104100,4188314742,646,643,646,643,7510
|
|
20240304,104000,4183471829,643,640,643,640,6944
|
|
20240304,103900,4179020268,637,640,640,637,2633
|
|
20240304,103800,4177340980,640,636,640,636,1412
|
|
20240304,103700,4176437304,636,635,636,635,8191
|
|
20240304,103600,4171236013,633,637,637,633,49280
|
|
20240304,103500,4139956151,637,637,637,636,6386
|
|
20240304,103400,4135888525,637,642,642,637,9415
|
|
20240304,103300,4129885267,637,641,642,636,20743
|
|
20240304,103200,4116636914,641,642,643,640,7358
|
|
20240304,103100,4111918087,639,643,643,638,60344
|
|
20240304,103000,4073372894,643,645,645,642,4086
|
|
20240304,102900,4070744096,643,643,643,642,7237
|
|
20240304,102800,4066093635,643,648,649,643,4546
|
|
20240304,102700,4063167710,650,645,650,645,10115
|
|
20240304,102600,4056617342,645,643,645,641,10286
|
|
20240304,102500,4050003239,643,640,643,640,3982
|
|
20240304,102400,4047450703,639,643,643,639,37613
|
|
20240304,102300,4023339817,644,643,646,642,3950
|
|
20240304,102200,4020797647,642,646,646,642,3874
|
|
20240304,102100,4018304690,646,643,646,640,34854
|
|
20240304,102000,3995925993,641,644,644,641,7171
|
|
20240304,101900,3991316030,644,643,644,641,15176
|
|
20240304,101800,3981569191,643,648,648,643,29265
|
|
20240304,101700,3962694377,648,650,651,648,1343
|
|
20240304,101600,3961821244,650,650,650,648,8528
|
|
20240304,101500,3956286236,647,647,650,647,7662
|
|
20240304,101400,3951314017,647,643,647,643,6622
|
|
20240304,101300,3947042759,643,643,645,643,9288
|
|
20240304,101200,3941070407,643,649,649,641,51609
|
|
20240304,101100,3907712303,649,651,651,649,69719
|
|
20240304,101000,3862394986,651,655,655,651,11233
|
|
20240304,100900,3855069315,656,654,656,652,7394
|
|
20240304,100800,3850229126,654,652,656,650,18869
|
|
20240304,100700,3837943104,656,648,657,648,18504
|
|
20240304,100600,3825874112,653,653,660,648,108750
|
|
20240304,100500,3754559605,653,649,653,648,25040
|
|
20240304,100400,3738267067,649,651,652,649,10957
|
|
20240304,100300,3731137792,651,651,654,650,2174
|
|
20240304,100200,3729722169,654,648,654,646,66686
|
|
20240304,100100,3686491510,648,647,650,646,32852
|
|
20240304,100000,3665203055,648,649,650,648,22954
|
|
20240304,095900,3650321743,649,650,651,646,30541
|
|
20240304,095800,3630525498,649,645,652,642,118095
|
|
20240304,095700,3553857663,645,648,650,638,140780
|
|
20240304,095600,3463299274,648,653,653,648,53115
|
|
20240304,095500,3428800391,653,646,655,646,51948
|
|
20240304,095400,3394943370,645,662,662,645,122728
|
|
20240304,095300,3314833511,662,666,667,655,110629
|
|
20240304,095200,3241781024,667,674,674,659,132293
|
|
20240304,095100,3153400233,670,655,674,646,300911
|
|
20240304,095000,2955259006,655,670,676,651,492555
|
|
20240304,094900,2625533028,676,676,676,676,0
|
|
20240304,094800,2625533028,676,675,676,675,19602
|
|
20240304,094700,2612284912,672,659,675,652,290256
|
|
20240304,094600,2418955895,659,657,662,652,264242
|
|
20240304,094500,2245123303,657,643,659,643,166684
|
|
20240304,094400,2136674922,645,642,649,640,102447
|
|
20240304,094300,2070696192,640,637,643,636,104344
|
|
20240304,094200,2004015291,637,638,642,634,51155
|
|
20240304,094100,1971420415,639,627,644,627,161400
|
|
20240304,094000,1869115016,631,623,633,623,66607
|
|
20240304,093900,1827356734,623,617,624,617,64876
|
|
20240304,093800,1787128158,618,618,620,617,19625
|
|
20240304,093700,1774974614,618,612,618,612,6734
|
|
20240304,093600,1770826226,616,615,616,610,31092
|
|
20240304,093500,1751780773,617,615,617,615,14978
|
|
20240304,093400,1742562072,615,617,617,615,972
|
|
20240304,093300,1741962724,617,626,627,613,41666
|
|
20240304,093200,1716133637,625,622,625,618,52275
|
|
20240304,093100,1683636056,621,620,624,617,60947
|
|
20240304,093000,1645910211,621,614,622,612,91542
|
|
20240304,092900,1589353757,614,607,633,605,293921
|
|
20240304,092800,1408254292,605,606,607,605,9241
|
|
20240304,092700,1402648783,607,602,608,601,28025
|
|
20240304,092600,1385685378,602,603,605,601,19459
|
|
20240304,092500,1373952686,605,605,605,603,9416
|
|
20240304,092400,1368269253,606,608,608,604,18328
|
|
20240304,092300,1357160427,605,602,608,602,11210
|
|
20240304,092200,1350368978,602,605,605,601,39995
|
|
20240304,092100,1326275955,602,604,606,598,69746
|
|
20240304,092000,1284297893,606,607,607,601,14393
|
|
20240304,091900,1275600437,603,608,609,603,14654
|
|
20240304,091800,1266717796,608,598,609,598,19723
|
|
20240304,091700,1254842296,598,598,599,595,49496
|
|
20240304,091600,1225367737,600,604,604,595,90433
|
|
20240304,091500,1171067877,604,605,608,603,3788
|
|
20240304,091400,1168781000,605,602,605,601,28105
|
|
20240304,091300,1151841846,602,611,611,602,24325
|
|
20240304,091200,1137109162,611,604,611,604,54447
|
|
20240304,091100,1104008439,603,606,606,601,8012
|
|
20240304,091000,1099168579,606,591,608,589,149023
|
|
20240304,090900,1010179177,595,596,597,590,57074
|
|
20240304,090800,976265728,597,587,598,587,136556
|
|
20240304,090700,895472400,587,590,593,585,194279
|
|
20240304,090600,781687891,590,598,599,590,94184
|
|
20240304,090500,725752083,599,600,600,593,109986
|
|
20240304,090400,660007659,598,594,604,591,112893
|
|
20240304,090300,592444561,591,594,594,583,174671
|
|
20240304,090200,489564916,593,608,611,590,334926
|
|
20240304,090100,287990850,608,618,618,605,138098
|
|
20240304,090000,203395126,618,615,618,610,314607
|