710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,204700,2032548925,592,592,592,592,29362
|
|
20240305,204600,2032548925,592,592,592,592,0
|
|
20240305,204500,2032548925,592,592,592,592,0
|
|
20240305,204400,2032548925,592,592,592,592,0
|
|
20240305,204300,2032548925,592,592,592,592,0
|
|
20240305,204200,2032548925,592,592,592,592,0
|
|
20240305,204100,2032548925,592,592,592,592,0
|
|
20240305,204000,2032548925,592,592,592,592,0
|
|
20240305,203900,2032548925,592,592,592,592,0
|
|
20240305,203800,2032548925,592,592,592,592,0
|
|
20240305,203700,2032548925,592,592,592,592,0
|
|
20240305,203600,2032548925,592,592,592,592,0
|
|
20240305,203500,2032548925,592,592,592,592,0
|
|
20240305,203400,2032548925,592,592,592,592,0
|
|
20240305,203300,2032548925,592,592,592,592,0
|
|
20240305,203200,2032548925,592,592,592,592,0
|
|
20240305,203100,2032548925,592,592,592,592,0
|
|
20240305,203000,2032548925,592,592,592,592,0
|
|
20240305,202900,2032548925,592,592,592,592,0
|
|
20240305,202800,2032548925,592,592,592,592,0
|
|
20240305,202700,2032548925,592,592,592,592,0
|
|
20240305,202600,2032548925,592,592,592,592,0
|
|
20240305,202500,2032548925,592,592,592,592,0
|
|
20240305,202400,2032548925,592,592,592,592,0
|
|
20240305,202300,2032548925,592,592,592,592,0
|
|
20240305,202200,2032548925,592,592,592,592,0
|
|
20240305,202100,2032548925,592,592,592,592,0
|
|
20240305,202000,2032548925,592,592,592,592,0
|
|
20240305,201900,2032548925,592,592,592,592,0
|
|
20240305,201800,2032548925,592,592,592,592,0
|
|
20240305,201700,2032548925,592,592,592,592,29362
|
|
20240305,201600,2032548925,592,592,592,592,0
|
|
20240305,201500,2032548925,592,592,592,592,0
|
|
20240305,201400,2032548925,592,592,592,592,0
|
|
20240305,201300,2032548925,592,592,592,592,0
|
|
20240305,201200,2032548925,592,592,592,592,0
|
|
20240305,201100,2032548925,592,592,592,592,0
|
|
20240305,201000,2032548925,592,592,592,592,0
|
|
20240305,200900,2032548925,592,592,592,592,0
|
|
20240305,200800,2032548925,592,592,592,592,0
|
|
20240305,200700,2032548925,592,592,592,592,0
|
|
20240305,200600,2032548925,592,592,592,592,0
|
|
20240305,200500,2032548925,592,592,592,592,0
|
|
20240305,200400,2032548925,592,592,592,592,0
|
|
20240305,200300,2032548925,592,592,592,592,0
|
|
20240305,200200,2032548925,592,592,592,592,0
|
|
20240305,200100,2032548925,592,592,592,592,0
|
|
20240305,200000,2032548925,592,592,592,592,0
|
|
20240305,195900,2032548925,592,592,592,592,0
|
|
20240305,195800,2032548925,592,592,592,592,0
|
|
20240305,195700,2032548925,592,592,592,592,0
|
|
20240305,195600,2032548925,592,592,592,592,0
|
|
20240305,195500,2032548925,592,592,592,592,0
|
|
20240305,195400,2032548925,592,592,592,592,0
|
|
20240305,195300,2032548925,592,592,592,592,0
|
|
20240305,195200,2032548925,592,592,592,592,0
|
|
20240305,195100,2032548925,592,592,592,592,0
|
|
20240305,195000,2032548925,592,592,592,592,0
|
|
20240305,194900,2032548925,592,592,592,592,0
|
|
20240305,194800,2032548925,592,592,592,592,0
|
|
20240305,194700,2032548925,592,592,592,592,29362
|
|
20240305,194600,2032548925,592,592,592,592,0
|
|
20240305,194500,2032548925,592,592,592,592,0
|
|
20240305,194400,2032548925,592,592,592,592,0
|
|
20240305,194300,2032548925,592,592,592,592,0
|
|
20240305,194200,2032548925,592,592,592,592,0
|
|
20240305,194100,2032548925,592,592,592,592,0
|
|
20240305,194000,2032548925,592,592,592,592,0
|
|
20240305,193900,2032548925,592,592,592,592,0
|
|
20240305,193800,2032548925,592,592,592,592,0
|
|
20240305,193700,2032548925,592,592,592,592,0
|
|
20240305,193600,2032548925,592,592,592,592,0
|
|
20240305,193500,2032548925,592,592,592,592,0
|
|
20240305,193400,2032548925,592,592,592,592,0
|
|
20240305,193300,2032548925,592,592,592,592,0
|
|
20240305,193200,2032548925,592,592,592,592,0
|
|
20240305,193100,2032548925,592,592,592,592,0
|
|
20240305,193000,2032548925,592,592,592,592,0
|
|
20240305,192900,2032548925,592,592,592,592,0
|
|
20240305,192800,2032548925,592,592,592,592,0
|
|
20240305,192700,2032548925,592,592,592,592,0
|
|
20240305,192600,2032548925,592,592,592,592,0
|
|
20240305,192500,2032548925,592,592,592,592,0
|
|
20240305,192400,2032548925,592,592,592,592,0
|
|
20240305,192300,2032548925,592,592,592,592,0
|
|
20240305,192200,2032548925,592,592,592,592,0
|
|
20240305,192100,2032548925,592,592,592,592,0
|
|
20240305,192000,2032548925,592,592,592,592,0
|
|
20240305,191900,2032548925,592,592,592,592,0
|
|
20240305,191800,2032548925,592,592,592,592,0
|
|
20240305,191700,2032548925,592,592,592,592,29362
|
|
20240305,191600,2032548925,592,592,592,592,0
|
|
20240305,191500,2032548925,592,592,592,592,0
|
|
20240305,191400,2032548925,592,592,592,592,0
|
|
20240305,191300,2032548925,592,592,592,592,0
|
|
20240305,191200,2032548925,592,592,592,592,0
|
|
20240305,191100,2032548925,592,592,592,592,0
|
|
20240305,191000,2032548925,592,592,592,592,0
|
|
20240305,190900,2032548925,592,592,592,592,0
|
|
20240305,190800,2032548925,592,592,592,592,0
|
|
20240305,190700,2032548925,592,592,592,592,0
|
|
20240305,190600,2032548925,592,592,592,592,0
|
|
20240305,190500,2032548925,592,592,592,592,0
|
|
20240305,190400,2032548925,592,592,592,592,0
|
|
20240305,190300,2032548925,592,592,592,592,0
|
|
20240305,190200,2032548925,592,592,592,592,0
|
|
20240305,190100,2032548925,592,592,592,592,0
|
|
20240305,190000,2032548925,592,592,592,592,0
|
|
20240305,185900,2032548925,592,592,592,592,0
|
|
20240305,185800,2032548925,592,592,592,592,0
|
|
20240305,185700,2032548925,592,592,592,592,0
|
|
20240305,185600,2032548925,592,592,592,592,0
|
|
20240305,185500,2032548925,592,592,592,592,0
|
|
20240305,185400,2032548925,592,592,592,592,0
|
|
20240305,185300,2032548925,592,592,592,592,0
|
|
20240305,185200,2032548925,592,592,592,592,0
|
|
20240305,185100,2032548925,592,592,592,592,0
|
|
20240305,185000,2032548925,592,592,592,592,0
|
|
20240305,184900,2032548925,592,592,592,592,0
|
|
20240305,184800,2032548925,592,592,592,592,0
|
|
20240305,184700,2032548925,592,592,592,592,29362
|
|
20240305,184600,2032548925,592,592,592,592,0
|
|
20240305,184500,2032548925,592,592,592,592,0
|
|
20240305,184400,2032548925,592,592,592,592,0
|
|
20240305,184300,2032548925,592,592,592,592,0
|
|
20240305,184200,2032548925,592,592,592,592,0
|
|
20240305,184100,2032548925,592,592,592,592,0
|
|
20240305,184000,2032548925,592,592,592,592,0
|
|
20240305,183900,2032548925,592,592,592,592,0
|
|
20240305,183800,2032548925,592,592,592,592,0
|
|
20240305,183700,2032548925,592,592,592,592,0
|
|
20240305,183600,2032548925,592,592,592,592,0
|
|
20240305,183500,2032548925,592,592,592,592,0
|
|
20240305,183400,2032548925,592,592,592,592,0
|
|
20240305,183300,2032548925,592,592,592,592,0
|
|
20240305,183200,2032548925,592,592,592,592,0
|
|
20240305,183100,2032548925,592,592,592,592,0
|
|
20240305,183000,2032548925,592,592,592,592,0
|
|
20240305,182900,2032548925,592,592,592,592,0
|
|
20240305,182800,2032548925,592,592,592,592,0
|
|
20240305,182700,2032548925,592,592,592,592,0
|
|
20240305,182600,2032548925,592,592,592,592,0
|
|
20240305,182500,2032548925,592,592,592,592,0
|
|
20240305,182400,2032548925,592,592,592,592,0
|
|
20240305,182300,2032548925,592,592,592,592,0
|
|
20240305,182200,2032548925,592,592,592,592,0
|
|
20240305,182100,2032548925,592,592,592,592,0
|
|
20240305,182000,2032548925,592,592,592,592,0
|
|
20240305,181900,2032548925,592,592,592,592,0
|
|
20240305,181800,2032548925,592,592,592,592,0
|
|
20240305,181700,2032548925,592,592,592,592,29362
|
|
20240305,181600,2032548925,592,592,592,592,0
|
|
20240305,181500,2032548925,592,592,592,592,0
|
|
20240305,181400,2032548925,592,592,592,592,0
|
|
20240305,181300,2032548925,592,592,592,592,0
|
|
20240305,181200,2032548925,592,592,592,592,0
|
|
20240305,181100,2032548925,592,592,592,592,0
|
|
20240305,181000,2032548925,592,592,592,592,0
|
|
20240305,180900,2032548925,592,592,592,592,0
|
|
20240305,180800,2032548925,592,592,592,592,0
|
|
20240305,180700,2032548925,592,592,592,592,0
|
|
20240305,180600,2032548925,592,592,592,592,0
|
|
20240305,180500,2032548925,592,592,592,592,0
|
|
20240305,180400,2032548925,592,592,592,592,0
|
|
20240305,180300,2032548925,592,592,592,592,0
|
|
20240305,180200,2032548925,592,592,592,592,0
|
|
20240305,180100,2032548925,592,592,592,592,0
|
|
20240305,180000,2032548925,592,592,592,592,0
|
|
20240305,175900,2032548925,592,592,592,592,0
|
|
20240305,175800,2032548925,592,592,592,592,0
|
|
20240305,175700,2032548925,592,592,592,592,0
|
|
20240305,175600,2032548925,592,592,592,592,0
|
|
20240305,175500,2032548925,592,592,592,592,0
|
|
20240305,175400,2032548925,592,592,592,592,0
|
|
20240305,175300,2032548925,592,592,592,592,0
|
|
20240305,175200,2032548925,592,592,592,592,0
|
|
20240305,175100,2032548925,592,592,592,592,0
|
|
20240305,175000,2032548925,592,592,592,592,0
|
|
20240305,174900,2032548925,592,592,592,592,0
|
|
20240305,174800,2032548925,592,592,592,592,0
|
|
20240305,174700,2032548925,592,592,592,592,29362
|
|
20240305,174600,2032548925,592,592,592,592,0
|
|
20240305,174500,2032548925,592,592,592,592,0
|
|
20240305,174400,2032548925,592,592,592,592,0
|
|
20240305,174300,2032548925,592,592,592,592,0
|
|
20240305,174200,2032548925,592,592,592,592,0
|
|
20240305,174100,2032548925,592,592,592,592,0
|
|
20240305,174000,2032548925,592,592,592,592,0
|
|
20240305,173900,2032548925,592,592,592,592,0
|
|
20240305,173800,2032548925,592,592,592,592,0
|
|
20240305,173700,2032548925,592,592,592,592,0
|
|
20240305,173600,2032548925,592,592,592,592,0
|
|
20240305,173500,2032548925,592,592,592,592,0
|
|
20240305,173400,2032548925,592,592,592,592,0
|
|
20240305,173300,2032548925,592,592,592,592,0
|
|
20240305,173200,2032548925,592,592,592,592,0
|
|
20240305,173100,2032548925,592,592,592,592,0
|
|
20240305,173000,2032548925,592,592,592,592,0
|
|
20240305,172900,2032548925,592,592,592,592,0
|
|
20240305,172800,2032548925,592,592,592,592,0
|
|
20240305,172700,2032548925,592,592,592,592,0
|
|
20240305,172600,2032548925,592,592,592,592,0
|
|
20240305,172500,2032548925,592,592,592,592,0
|
|
20240305,172400,2032548925,592,592,592,592,0
|
|
20240305,172300,2032548925,592,592,592,592,0
|
|
20240305,172200,2032548925,592,592,592,592,0
|
|
20240305,172100,2032548925,592,592,592,592,0
|
|
20240305,172000,2032548925,592,592,592,592,0
|
|
20240305,171900,2032548925,592,592,592,592,0
|
|
20240305,171800,2032548925,592,592,592,592,0
|
|
20240305,171700,2032548925,592,592,592,592,29362
|
|
20240305,171600,2032548925,592,592,592,592,0
|
|
20240305,171500,2032548925,592,592,592,592,0
|
|
20240305,171400,2032548925,592,592,592,592,0
|
|
20240305,171300,2032548925,592,592,592,592,0
|
|
20240305,171200,2032548925,592,592,592,592,0
|
|
20240305,171100,2032548925,592,592,592,592,0
|
|
20240305,171000,2032548925,592,592,592,592,0
|
|
20240305,170900,2032548925,592,592,592,592,0
|
|
20240305,170800,2032548925,592,592,592,592,0
|
|
20240305,170700,2032548925,592,592,592,592,0
|
|
20240305,170600,2032548925,592,592,592,592,0
|
|
20240305,170500,2032548925,592,592,592,592,0
|
|
20240305,170400,2032548925,592,592,592,592,0
|
|
20240305,170300,2032548925,592,592,592,592,0
|
|
20240305,170200,2032548925,592,592,592,592,0
|
|
20240305,170100,2032548925,592,592,592,592,0
|
|
20240305,170000,2032548925,592,592,592,592,0
|
|
20240305,165900,2032548925,592,592,592,592,0
|
|
20240305,165800,2032548925,592,592,592,592,0
|
|
20240305,165700,2032548925,592,592,592,592,0
|
|
20240305,165600,2032548925,592,592,592,592,0
|
|
20240305,165500,2032548925,592,592,592,592,0
|
|
20240305,165400,2032548925,592,592,592,592,0
|
|
20240305,165300,2032548925,592,592,592,592,0
|
|
20240305,165200,2032548925,592,592,592,592,0
|
|
20240305,165100,2032548925,592,592,592,592,0
|
|
20240305,165000,2032548925,592,592,592,592,0
|
|
20240305,164900,2032548925,592,592,592,592,0
|
|
20240305,164800,2032548925,592,592,592,592,0
|
|
20240305,164700,2032548925,592,592,592,592,29362
|
|
20240305,164600,2032548925,592,592,592,592,0
|
|
20240305,164500,2032548925,592,592,592,592,0
|
|
20240305,164400,2032548925,592,592,592,592,0
|
|
20240305,164300,2032548925,592,592,592,592,0
|
|
20240305,164200,2032548925,592,592,592,592,0
|
|
20240305,164100,2032548925,592,592,592,592,0
|
|
20240305,164000,2032548925,592,592,592,592,0
|
|
20240305,163900,2032548925,592,592,592,592,0
|
|
20240305,163800,2032548925,592,592,592,592,0
|
|
20240305,163700,2032548925,592,592,592,592,0
|
|
20240305,163600,2032548925,592,592,592,592,0
|
|
20240305,163500,2032548925,592,592,592,592,0
|
|
20240305,163400,2032548925,592,592,592,592,0
|
|
20240305,163300,2032548925,592,592,592,592,0
|
|
20240305,163200,2032548925,592,592,592,592,0
|
|
20240305,163100,2032548925,592,592,592,592,0
|
|
20240305,163000,2032548925,592,592,592,592,0
|
|
20240305,162900,2032548925,592,592,592,592,0
|
|
20240305,162800,2032548925,592,592,592,592,0
|
|
20240305,162700,2032548925,592,592,592,592,0
|
|
20240305,162600,2032548925,592,592,592,592,0
|
|
20240305,162500,2032548925,592,592,592,592,0
|
|
20240305,162400,2032548925,592,592,592,592,0
|
|
20240305,162300,2032548925,592,592,592,592,0
|
|
20240305,162200,2032548925,592,592,592,592,0
|
|
20240305,162100,2032548925,592,592,592,592,0
|
|
20240305,162000,2032548925,592,592,592,592,0
|
|
20240305,161900,2032548925,592,592,592,592,0
|
|
20240305,161800,2032548925,592,592,592,592,0
|
|
20240305,161700,2032548925,592,592,592,592,29362
|
|
20240305,161600,2032548925,592,592,592,592,0
|
|
20240305,161500,2032548925,592,592,592,592,0
|
|
20240305,161400,2032548925,592,592,592,592,0
|
|
20240305,161300,2032548925,592,592,592,592,0
|
|
20240305,161200,2032548925,592,592,592,592,0
|
|
20240305,161100,2032548925,592,592,592,592,0
|
|
20240305,161000,2032548925,592,592,592,592,0
|
|
20240305,160900,2032548925,592,592,592,592,0
|
|
20240305,160800,2032548925,592,592,592,592,0
|
|
20240305,160700,2032548925,592,592,592,592,0
|
|
20240305,160600,2032548925,592,592,592,592,0
|
|
20240305,160500,2032548925,592,592,592,592,0
|
|
20240305,160400,2032548925,592,592,592,592,0
|
|
20240305,160300,2032548925,592,592,592,592,0
|
|
20240305,160200,2032548925,592,592,592,592,0
|
|
20240305,160100,2032548925,592,592,592,592,0
|
|
20240305,160000,2032548925,592,592,592,592,0
|
|
20240305,155900,2032548925,592,592,592,592,0
|
|
20240305,155800,2032548925,592,592,592,592,0
|
|
20240305,155700,2032548925,592,592,592,592,0
|
|
20240305,155600,2032548925,592,592,592,592,0
|
|
20240305,155500,2032548925,592,592,592,592,0
|
|
20240305,155400,2032548925,592,592,592,592,0
|
|
20240305,155300,2032548925,592,592,592,592,0
|
|
20240305,155200,2032548925,592,592,592,592,0
|
|
20240305,155100,2032548925,592,592,592,592,0
|
|
20240305,155000,2032548925,592,592,592,592,0
|
|
20240305,154900,2032548925,592,592,592,592,0
|
|
20240305,154800,2032548925,592,592,592,592,0
|
|
20240305,154700,2032548925,592,592,592,592,29362
|
|
20240305,154600,2032548925,592,592,592,592,0
|
|
20240305,154500,2032548925,592,592,592,592,0
|
|
20240305,154400,2032548925,592,592,592,592,0
|
|
20240305,154300,2032548925,592,592,592,592,0
|
|
20240305,154200,2032548925,592,592,592,592,0
|
|
20240305,154100,2032548925,592,592,592,592,0
|
|
20240305,154000,2032548925,592,592,592,592,0
|
|
20240305,153900,2032548925,592,592,592,592,0
|
|
20240305,153800,2032548925,592,592,592,592,0
|
|
20240305,153700,2032548925,592,592,592,592,0
|
|
20240305,153600,2032548925,592,592,592,592,0
|
|
20240305,153500,2032548925,592,592,592,592,0
|
|
20240305,153400,2032548925,592,592,592,592,0
|
|
20240305,153300,2032548925,592,592,592,592,0
|
|
20240305,153200,2032548925,592,592,592,592,0
|
|
20240305,153100,2032548925,592,592,592,592,0
|
|
20240305,153000,2032548925,592,592,592,592,29362
|
|
20240305,152900,2015166621,592,592,592,592,0
|
|
20240305,152800,2015166621,592,592,592,592,0
|
|
20240305,152700,2015166621,592,592,592,592,0
|
|
20240305,152600,2015166621,592,592,592,592,0
|
|
20240305,152500,2015166621,592,592,592,592,0
|
|
20240305,152400,2015166621,592,592,592,592,0
|
|
20240305,152300,2015166621,592,592,592,592,0
|
|
20240305,152200,2015166621,592,592,592,592,0
|
|
20240305,152100,2015166621,592,592,592,592,0
|
|
20240305,152000,2015166621,592,592,592,592,0
|
|
20240305,151900,2015166621,592,590,592,590,7882
|
|
20240305,151800,2010502710,590,590,590,589,5217
|
|
20240305,151700,2007427763,590,589,591,589,3685
|
|
20240305,151600,2005253344,589,589,590,589,2235
|
|
20240305,151500,2003936858,589,588,589,586,8405
|
|
20240305,151400,1998995432,588,587,589,587,4483
|
|
20240305,151300,1996363578,589,587,589,586,2635
|
|
20240305,151200,1994816812,586,588,589,586,3837
|
|
20240305,151100,1992563719,587,586,589,586,2657
|
|
20240305,151000,1991003166,586,588,588,583,7409
|
|
20240305,150900,1986678033,585,589,589,585,179
|
|
20240305,150800,1986573270,589,589,589,580,62165
|
|
20240305,150700,1950253967,589,588,589,588,7874
|
|
20240305,150600,1945618190,588,590,590,588,2882
|
|
20240305,150500,1943919051,590,590,590,588,6832
|
|
20240305,150400,1939893288,590,589,591,589,112
|
|
20240305,150300,1939827201,589,590,591,589,3559
|
|
20240305,150200,1937728263,590,590,591,590,23436
|
|
20240305,150100,1923900371,590,591,591,590,5882
|
|
20240305,150000,1920429963,590,591,592,590,5408
|
|
20240305,145900,1917233828,591,592,592,591,2611
|
|
20240305,145800,1915689658,592,592,592,591,4250
|
|
20240305,145700,1913174890,591,592,592,591,98
|
|
20240305,145600,1913116894,592,591,592,591,628
|
|
20240305,145500,1912745131,592,592,592,591,327
|
|
20240305,145400,1912551553,591,592,592,591,339
|
|
20240305,145300,1912350888,592,592,592,591,3550
|
|
20240305,145200,1910249603,592,592,592,591,537
|
|
20240305,145100,1909931714,591,591,592,591,6323
|
|
20240305,145000,1906188513,592,592,592,591,535
|
|
20240305,144900,1905872190,592,592,592,591,134
|
|
20240305,144800,1905792873,592,592,592,591,496
|
|
20240305,144700,1905499718,592,592,592,591,107
|
|
20240305,144600,1905436393,591,592,592,591,1296
|
|
20240305,144500,1904670246,591,590,592,590,973
|
|
20240305,144400,1904095544,592,591,592,590,12506
|
|
20240305,144300,1896707359,592,594,594,591,5344
|
|
20240305,144200,1893546016,592,595,595,592,3941
|
|
20240305,144100,1891212688,595,593,595,592,1340
|
|
20240305,144000,1890418693,592,593,593,592,1105
|
|
20240305,143900,1889764195,595,595,595,595,0
|
|
20240305,143800,1889764195,595,593,595,593,20837
|
|
20240305,143700,1877367490,593,593,595,592,6464
|
|
20240305,143600,1873536959,595,594,595,593,1158
|
|
20240305,143500,1872849100,595,595,597,595,2251
|
|
20240305,143400,1871509555,594,594,595,594,1736
|
|
20240305,143300,1870476646,593,593,593,593,9552
|
|
20240305,143200,1864812310,593,595,595,592,3980
|
|
20240305,143100,1862453256,593,593,594,593,3163
|
|
20240305,143000,1860577347,594,595,595,594,3515
|
|
20240305,142900,1858488207,597,597,597,597,1
|
|
20240305,142800,1858487610,597,595,597,595,20
|
|
20240305,142700,1858475708,595,595,595,595,88
|
|
20240305,142600,1858423348,594,594,595,594,4364
|
|
20240305,142500,1855827182,594,594,595,594,10760
|
|
20240305,142400,1849425687,595,593,595,593,2011
|
|
20240305,142300,1848231148,593,595,595,593,139
|
|
20240305,142200,1848148641,595,594,595,592,21199
|
|
20240305,142100,1835583259,595,596,596,594,2563
|
|
20240305,142000,1834059627,598,596,598,596,1705
|
|
20240305,141900,1833041040,595,595,598,595,134
|
|
20240305,141800,1832961281,595,595,595,595,200
|
|
20240305,141700,1832842281,595,595,595,595,1312
|
|
20240305,141600,1832061641,595,595,595,595,38
|
|
20240305,141500,1832039031,595,595,603,595,27496
|
|
20240305,141400,1815557281,592,593,595,592,3522
|
|
20240305,141300,1813471246,595,594,595,593,338
|
|
20240305,141200,1813270735,594,593,595,591,24771
|
|
20240305,141100,1798604711,594,595,595,593,3116
|
|
20240305,141000,1796753103,595,595,595,595,10
|
|
20240305,140900,1796747153,595,594,596,594,466
|
|
20240305,140800,1796470268,597,592,597,592,1251
|
|
20240305,140700,1795727331,592,592,594,592,525
|
|
20240305,140600,1795416048,592,594,594,592,3007
|
|
20240305,140500,1793632645,594,594,594,594,111
|
|
20240305,140400,1793566711,594,594,594,593,327
|
|
20240305,140300,1793372682,594,598,598,593,3394
|
|
20240305,140200,1791356633,595,599,599,595,221
|
|
20240305,140100,1791225114,599,597,599,594,22640
|
|
20240305,140000,1777747792,594,596,597,594,2515
|
|
20240305,135900,1776250904,597,596,597,595,2625
|
|
20240305,135800,1774687237,595,596,596,595,1229
|
|
20240305,135700,1773954777,596,596,596,595,1174
|
|
20240305,135600,1773256108,596,597,597,595,50
|
|
20240305,135500,1773226296,597,601,601,595,13176
|
|
20240305,135400,1765383587,595,600,601,595,7847
|
|
20240305,135300,1760696600,600,600,600,600,1683
|
|
20240305,135200,1759686800,600,600,600,600,664
|
|
20240305,135100,1759288400,600,598,600,598,71
|
|
20240305,135000,1759245926,598,601,601,598,43763
|
|
20240305,134900,1733005895,602,602,602,602,66
|
|
20240305,134800,1732966163,602,602,602,602,1828
|
|
20240305,134700,1731865707,603,603,603,603,10
|
|
20240305,134600,1731859677,603,603,603,603,5
|
|
20240305,134500,1731856662,602,602,603,602,19
|
|
20240305,134400,1731845220,602,603,603,602,512
|
|
20240305,134300,1731536734,603,603,603,603,0
|
|
20240305,134200,1731536734,603,602,603,602,8300
|
|
20240305,134100,1726534240,602,600,602,600,528
|
|
20240305,134000,1726216963,600,600,600,600,629
|
|
20240305,133900,1725839563,600,600,600,600,1306
|
|
20240305,133800,1725055963,600,602,602,600,402
|
|
20240305,133700,1724814759,602,601,602,600,1295
|
|
20240305,133600,1724036455,601,599,603,599,3740
|
|
20240305,133500,1721792724,600,602,602,600,6272
|
|
20240305,133400,1718025986,602,603,603,602,781
|
|
20240305,133300,1717555609,603,602,603,602,2878
|
|
20240305,133200,1715822848,602,602,602,602,0
|
|
20240305,133100,1715822848,602,603,603,602,36
|
|
20240305,133000,1715801149,602,602,602,602,1109
|
|
20240305,132900,1715133531,602,602,602,602,4443
|
|
20240305,132800,1712458845,603,602,603,602,500
|
|
20240305,132700,1712157545,603,602,603,602,1242
|
|
20240305,132600,1711409320,602,602,602,602,1
|
|
20240305,132500,1711408718,601,602,602,601,396
|
|
20240305,132400,1711170712,602,602,602,601,240
|
|
20240305,132300,1711026236,601,600,601,600,67
|
|
20240305,132200,1710985996,600,600,600,600,1670
|
|
20240305,132100,1709983996,601,601,601,601,511
|
|
20240305,132000,1709676885,601,602,602,601,184
|
|
20240305,131900,1709566288,602,600,602,600,1226
|
|
20240305,131800,1708828268,600,600,600,600,480
|
|
20240305,131700,1708540268,600,600,600,600,0
|
|
20240305,131600,1708540268,600,600,600,600,800
|
|
20240305,131500,1708060268,600,600,600,600,6124
|
|
20240305,131400,1704385868,600,600,600,600,832
|
|
20240305,131300,1703886668,600,603,603,600,1126
|
|
20240305,131200,1703210128,603,600,603,600,282
|
|
20240305,131100,1703040217,603,603,603,603,246
|
|
20240305,131000,1702891879,603,603,604,603,702
|
|
20240305,130900,1702468569,604,603,604,603,2245
|
|
20240305,130800,1701114831,603,601,603,600,14827
|
|
20240305,130700,1692177094,601,601,601,600,687
|
|
20240305,130600,1691764782,601,600,601,599,228
|
|
20240305,130500,1691628127,600,598,600,598,2554
|
|
20240305,130400,1690097767,596,596,596,596,0
|
|
20240305,130300,1690097767,596,598,598,596,5926
|
|
20240305,130200,1686559674,598,599,599,598,4158
|
|
20240305,130100,1684069483,599,600,600,599,1300
|
|
20240305,130000,1683289783,600,600,600,600,962
|
|
20240305,125900,1682712583,600,600,600,600,3044
|
|
20240305,125800,1680886183,599,600,600,599,5119
|
|
20240305,125700,1677818938,599,600,601,599,14817
|
|
20240305,125600,1668930011,600,600,600,600,997
|
|
20240305,125500,1668331811,600,601,601,600,540
|
|
20240305,125400,1668007701,601,601,601,599,460
|
|
20240305,125300,1667731541,599,601,601,599,1875
|
|
20240305,125200,1666608148,601,601,602,601,2106
|
|
20240305,125100,1665340761,601,602,602,601,374
|
|
20240305,125000,1665115943,602,602,602,600,21
|
|
20240305,124900,1665103306,600,602,602,600,3896
|
|
20240305,124800,1662763515,602,600,602,600,835
|
|
20240305,124700,1662261782,600,599,600,599,460
|
|
20240305,124600,1661985895,600,601,602,600,2426
|
|
20240305,124500,1660529500,602,602,602,601,673
|
|
20240305,124400,1660124465,602,602,602,602,285
|
|
20240305,124300,1659952895,602,602,603,602,2116
|
|
20240305,124200,1658679062,603,602,603,602,277
|
|
20240305,124100,1658512307,602,602,602,602,110
|
|
20240305,124000,1658446087,602,599,602,599,6129
|
|
20240305,123900,1654768599,598,598,598,597,2022
|
|
20240305,123800,1653559833,598,598,598,598,214
|
|
20240305,123700,1653431861,598,597,598,597,1536
|
|
20240305,123600,1652514866,598,598,598,597,614
|
|
20240305,123500,1652148194,598,600,600,598,1548
|
|
20240305,123400,1651222484,600,599,600,599,1281
|
|
20240305,123300,1650455164,599,597,600,597,17
|
|
20240305,123200,1650445000,597,599,600,597,8201
|
|
20240305,123100,1645544526,600,600,600,599,609
|
|
20240305,123000,1645179127,600,600,600,600,2386
|
|
20240305,122900,1643747527,600,598,600,598,1116
|
|
20240305,122800,1643079145,600,600,600,597,3749
|
|
20240305,122700,1640836197,601,600,601,600,4159
|
|
20240305,122600,1638340315,600,598,600,598,4531
|
|
20240305,122500,1635622228,598,597,598,597,2221
|
|
20240305,122400,1634295284,597,597,598,597,681
|
|
20240305,122300,1633888726,598,597,598,596,12
|
|
20240305,122200,1633881569,597,596,597,595,465
|
|
20240305,122100,1633604623,596,596,596,596,28
|
|
20240305,122000,1633587935,596,595,597,594,571
|
|
20240305,121900,1633248193,594,594,594,594,245
|
|
20240305,121800,1633102663,595,596,596,595,259
|
|
20240305,121700,1632948458,594,595,595,594,2846
|
|
20240305,121600,1631257084,597,596,597,596,1070
|
|
20240305,121500,1630619362,596,594,596,594,1681
|
|
20240305,121400,1629617488,594,593,594,593,20416
|
|
20240305,121300,1617509868,592,593,593,592,1931
|
|
20240305,121200,1616366704,593,592,593,592,643
|
|
20240305,121100,1615985830,592,592,593,592,326
|
|
20240305,121000,1615792637,593,591,593,591,11803
|
|
20240305,120900,1608805171,591,592,592,591,327
|
|
20240305,120800,1608611911,591,592,592,591,4890
|
|
20240305,120700,1605720306,592,593,593,591,11648
|
|
20240305,120600,1598834857,592,593,593,591,2059
|
|
20240305,120500,1597616795,593,595,595,593,2401
|
|
20240305,120400,1596190830,596,596,596,595,100
|
|
20240305,120300,1596131271,595,596,596,595,1623
|
|
20240305,120200,1595164963,596,596,596,596,592
|
|
20240305,120100,1594812131,596,594,596,593,37503
|
|
20240305,120000,1572572067,596,595,596,593,1644
|
|
20240305,115900,1571595082,592,592,595,592,6916
|
|
20240305,115800,1567489689,592,593,593,591,2010
|
|
20240305,115700,1566300499,593,595,595,593,757
|
|
20240305,115600,1565851586,593,595,595,593,3609
|
|
20240305,115500,1563710714,595,595,595,595,245
|
|
20240305,115400,1563564939,590,595,596,590,40696
|
|
20240305,115300,1539418109,596,596,596,595,32281
|
|
20240305,115200,1520210819,596,595,596,595,684
|
|
20240305,115100,1519803636,596,596,596,596,717
|
|
20240305,115000,1519376304,596,597,597,596,3369
|
|
20240305,114900,1517366830,597,596,598,594,5803
|
|
20240305,114800,1513904543,597,596,597,594,8908
|
|
20240305,114700,1508599790,597,596,598,596,30311
|
|
20240305,114600,1490504027,597,596,597,596,2259
|
|
20240305,114500,1489155430,596,598,598,595,2051
|
|
20240305,114400,1487934715,595,596,596,595,12620
|
|
20240305,114300,1480425443,596,596,597,595,8857
|
|
20240305,114200,1475146608,596,598,598,596,1566
|
|
20240305,114100,1474211607,598,597,598,597,199
|
|
20240305,114000,1474092795,598,596,598,596,6419
|
|
20240305,113900,1470261447,596,595,596,595,1284
|
|
20240305,113800,1469497283,596,597,597,595,1268
|
|
20240305,113700,1468741513,595,598,598,595,21255
|
|
20240305,113600,1456073784,598,598,598,595,4805
|
|
20240305,113500,1453210633,597,600,600,597,46120
|
|
20240305,113400,1425642054,600,600,600,600,2130
|
|
20240305,113300,1424364054,600,601,601,600,13076
|
|
20240305,113200,1416516752,604,600,604,598,41686
|
|
20240305,113100,1391511828,600,602,603,600,47474
|
|
20240305,113000,1362953128,603,603,603,603,539
|
|
20240305,112900,1362628111,603,603,604,602,12230
|
|
20240305,112800,1355265425,604,604,604,603,6233
|
|
20240305,112700,1351506423,604,604,604,604,3384
|
|
20240305,112600,1349462487,604,603,604,603,11571
|
|
20240305,112500,1342484042,602,604,604,602,11682
|
|
20240305,112400,1335441771,604,604,604,604,4912
|
|
20240305,112300,1332474923,604,605,605,604,220
|
|
20240305,112200,1332342028,605,604,605,603,10873
|
|
20240305,112100,1325780875,605,606,607,605,10944
|
|
20240305,112000,1319159710,607,605,607,605,1127
|
|
20240305,111900,1318477836,605,605,607,605,4113
|
|
20240305,111800,1315989049,605,607,607,605,8726
|
|
20240305,111700,1310698495,607,607,607,607,0
|
|
20240305,111600,1310698495,607,607,610,607,1035
|
|
20240305,111500,1310070244,610,609,610,607,96
|
|
20240305,111400,1310011805,610,607,610,607,3048
|
|
20240305,111300,1308161660,607,607,607,607,270
|
|
20240305,111200,1307997770,607,607,607,607,4393
|
|
20240305,111100,1305331219,607,607,611,607,947
|
|
20240305,111000,1304756346,606,607,607,606,305
|
|
20240305,110900,1304571411,612,607,612,606,6204
|
|
20240305,110800,1300805717,607,609,609,607,2820
|
|
20240305,110700,1299090526,609,610,613,609,703
|
|
20240305,110600,1298661458,613,613,613,611,2832
|
|
20240305,110500,1296925642,613,610,613,610,84
|
|
20240305,110400,1296874390,610,610,610,610,5
|
|
20240305,110300,1296871340,610,612,613,610,2821
|
|
20240305,110200,1295148134,610,609,612,609,4826
|
|
20240305,110100,1292208834,607,607,607,607,551
|
|
20240305,110000,1291874377,609,608,609,607,641
|
|
20240305,105900,1291484948,609,609,609,609,325
|
|
20240305,105800,1291287023,612,611,612,611,61
|
|
20240305,105700,1291249694,612,608,612,607,92
|
|
20240305,105600,1291193705,608,608,608,607,3005
|
|
20240305,105500,1289366668,608,608,608,607,2610
|
|
20240305,105400,1287780665,608,611,611,608,659
|
|
20240305,105300,1287379990,611,611,611,608,3027
|
|
20240305,105200,1285536716,612,609,612,608,1112
|
|
20240305,105100,1284859477,609,609,610,609,15788
|
|
20240305,105000,1275244584,608,609,609,608,3
|
|
20240305,104900,1275242758,607,609,609,607,4527
|
|
20240305,104800,1272492253,609,611,611,609,1560
|
|
20240305,104700,1271541750,611,611,611,610,369
|
|
20240305,104600,1271316454,611,612,612,611,1828
|
|
20240305,104500,1270199425,612,613,613,609,5077
|
|
20240305,104400,1267101581,611,611,611,609,10442
|
|
20240305,104300,1260732487,611,611,611,611,2395
|
|
20240305,104200,1259269142,613,613,613,613,0
|
|
20240305,104100,1259269142,613,607,613,607,5005
|
|
20240305,104000,1256213560,611,607,611,607,22926
|
|
20240305,103900,1242282454,607,607,607,607,13266
|
|
20240305,103800,1234229992,607,606,608,604,18471
|
|
20240305,103700,1223040762,609,610,610,605,4009
|
|
20240305,103600,1220606531,610,612,613,610,9908
|
|
20240305,103500,1214554153,613,612,613,611,5300
|
|
20240305,103400,1211310372,613,613,613,612,1619
|
|
20240305,103300,1210319474,613,614,614,613,4743
|
|
20240305,103200,1207411852,614,611,614,611,131
|
|
20240305,103100,1207331629,611,613,614,611,7517
|
|
20240305,103000,1202729274,614,613,617,611,25030
|
|
20240305,102900,1187375232,615,616,619,613,29072
|
|
20240305,102800,1169485371,619,618,619,616,19209
|
|
20240305,102700,1157622783,619,619,619,616,1151
|
|
20240305,102600,1156912467,618,617,618,614,8090
|
|
20240305,102500,1151923103,614,618,618,614,14177
|
|
20240305,102400,1143166131,618,613,618,613,3392
|
|
20240305,102300,1141073969,613,616,616,613,13174
|
|
20240305,102200,1132975220,616,613,617,613,8814
|
|
20240305,102100,1127563389,612,610,612,610,2572
|
|
20240305,102000,1125994036,610,608,610,606,6252
|
|
20240305,101900,1122188778,608,611,611,608,2306
|
|
20240305,101800,1120784965,609,610,612,609,1336
|
|
20240305,101700,1119970192,611,614,614,610,879
|
|
20240305,101600,1119433258,614,616,618,611,49613
|
|
20240305,101500,1088966831,618,618,619,616,25982
|
|
20240305,101400,1072903730,618,615,620,615,54431
|
|
20240305,101300,1039308092,615,614,615,611,19929
|
|
20240305,101200,1027098846,614,614,614,613,2027
|
|
20240305,101100,1025854736,613,611,614,611,13488
|
|
20240305,101000,1017595502,612,610,613,610,37051
|
|
20240305,100900,994934615,609,609,611,609,743
|
|
20240305,100800,994481120,610,611,611,609,6109
|
|
20240305,100700,990755487,611,608,611,608,2370
|
|
20240305,100600,989311338,608,608,610,608,1106
|
|
20240305,100500,988638887,608,610,610,608,2935
|
|
20240305,100400,986851575,609,609,610,608,3334
|
|
20240305,100300,984821163,609,607,610,607,18512
|
|
20240305,100200,973582178,607,604,607,604,322
|
|
20240305,100100,973387334,607,606,608,604,20067
|
|
20240305,100000,961244935,608,606,608,606,194
|
|
20240305,095900,961127316,606,609,609,606,436
|
|
20240305,095800,960862500,607,611,611,607,3414
|
|
20240305,095700,958782280,611,611,612,610,2991
|
|
20240305,095600,956954712,610,608,611,608,15509
|
|
20240305,095500,947490793,609,608,609,606,8947
|
|
20240305,095400,942049517,604,607,608,604,6901
|
|
20240305,095300,937878232,607,608,608,604,19163
|
|
20240305,095200,926258292,610,608,610,604,5366
|
|
20240305,095100,922998038,608,603,608,603,15706
|
|
20240305,095000,913466619,607,604,607,603,18876
|
|
20240305,094900,902039358,603,604,605,603,13276
|
|
20240305,094800,894023327,605,605,606,604,3922
|
|
20240305,094700,891653749,605,607,607,605,1092
|
|
20240305,094600,890992626,606,606,608,606,14046
|
|
20240305,094500,882479470,606,607,608,604,4112
|
|
20240305,094400,879986785,607,603,607,603,963
|
|
20240305,094300,879404470,607,609,609,603,3916
|
|
20240305,094200,877037161,607,610,612,607,3210
|
|
20240305,094100,875082047,612,613,615,609,17975
|
|
20240305,094000,864108080,613,608,615,608,31801
|
|
20240305,093900,844642926,608,603,608,602,61874
|
|
20240305,093800,807232988,602,601,604,600,9808
|
|
20240305,093700,801323532,602,595,603,594,38973
|
|
20240305,093600,777993688,594,594,594,593,13180
|
|
20240305,093500,770170449,594,595,595,593,73
|
|
20240305,093400,770127129,591,589,595,589,15871
|
|
20240305,093300,760738738,590,590,590,588,2337
|
|
20240305,093200,759362295,590,589,590,588,7720
|
|
20240305,093100,754810302,590,588,591,588,16399
|
|
20240305,093000,745151006,589,590,592,588,3274
|
|
20240305,092900,743221805,590,587,590,586,5613
|
|
20240305,092800,739922504,587,589,589,586,325
|
|
20240305,092700,739731443,589,591,594,586,59610
|
|
20240305,092600,704608681,594,594,596,590,27281
|
|
20240305,092500,688420647,594,592,596,589,20768
|
|
20240305,092400,676128226,590,584,592,582,62350
|
|
20240305,092300,639551076,584,583,584,583,4919
|
|
20240305,092200,636682030,584,584,585,582,3795
|
|
20240305,092100,634465141,584,583,585,581,20621
|
|
20240305,092000,622468356,582,587,587,582,39051
|
|
20240305,091900,599653046,588,588,589,587,29405
|
|
20240305,091800,582365746,588,590,591,588,6855
|
|
20240305,091700,578326794,589,587,591,587,25954
|
|
20240305,091600,563067777,587,587,590,587,20632
|
|
20240305,091500,550920146,587,587,589,586,46855
|
|
20240305,091400,523378497,588,587,588,575,81744
|
|
20240305,091300,475716625,587,596,596,585,96981
|
|
20240305,091200,418659155,591,599,600,590,111395
|
|
20240305,091100,352476136,600,603,604,600,97896
|
|
20240305,091000,293700001,603,608,609,601,35591
|
|
20240305,090900,272203866,608,612,613,605,45163
|
|
20240305,090800,244760045,612,617,618,608,28433
|
|
20240305,090700,227368823,618,621,621,613,22628
|
|
20240305,090600,213456284,621,618,622,614,11300
|
|
20240305,090500,206460782,618,616,619,609,22239
|
|
20240305,090400,192804741,619,622,628,615,45959
|
|
20240305,090300,164244261,626,633,640,618,127005
|
|
20240305,090200,84144759,639,613,641,613,64429
|
|
20240305,090100,43560508,616,613,617,610,10095
|
|
20240305,090000,37376485,613,613,614,612,58821
|