710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,204700,1927854505,567,567,567,567,66155
|
|
20240306,204600,1927854505,567,567,567,567,0
|
|
20240306,204500,1927854505,567,567,567,567,0
|
|
20240306,204400,1927854505,567,567,567,567,0
|
|
20240306,204300,1927854505,567,567,567,567,0
|
|
20240306,204200,1927854505,567,567,567,567,0
|
|
20240306,204100,1927854505,567,567,567,567,0
|
|
20240306,204000,1927854505,567,567,567,567,0
|
|
20240306,203900,1927854505,567,567,567,567,0
|
|
20240306,203800,1927854505,567,567,567,567,0
|
|
20240306,203700,1927854505,567,567,567,567,0
|
|
20240306,203600,1927854505,567,567,567,567,0
|
|
20240306,203500,1927854505,567,567,567,567,0
|
|
20240306,203400,1927854505,567,567,567,567,0
|
|
20240306,203300,1927854505,567,567,567,567,0
|
|
20240306,203200,1927854505,567,567,567,567,0
|
|
20240306,203100,1927854505,567,567,567,567,0
|
|
20240306,203000,1927854505,567,567,567,567,0
|
|
20240306,202900,1927854505,567,567,567,567,0
|
|
20240306,202800,1927854505,567,567,567,567,0
|
|
20240306,202700,1927854505,567,567,567,567,0
|
|
20240306,202600,1927854505,567,567,567,567,0
|
|
20240306,202500,1927854505,567,567,567,567,0
|
|
20240306,202400,1927854505,567,567,567,567,0
|
|
20240306,202300,1927854505,567,567,567,567,0
|
|
20240306,202200,1927854505,567,567,567,567,0
|
|
20240306,202100,1927854505,567,567,567,567,0
|
|
20240306,202000,1927854505,567,567,567,567,0
|
|
20240306,201900,1927854505,567,567,567,567,0
|
|
20240306,201800,1927854505,567,567,567,567,0
|
|
20240306,201700,1927854505,567,567,567,567,66155
|
|
20240306,201600,1927854505,567,567,567,567,0
|
|
20240306,201500,1927854505,567,567,567,567,0
|
|
20240306,201400,1927854505,567,567,567,567,0
|
|
20240306,201300,1927854505,567,567,567,567,0
|
|
20240306,201200,1927854505,567,567,567,567,0
|
|
20240306,201100,1927854505,567,567,567,567,0
|
|
20240306,201000,1927854505,567,567,567,567,0
|
|
20240306,200900,1927854505,567,567,567,567,0
|
|
20240306,200800,1927854505,567,567,567,567,0
|
|
20240306,200700,1927854505,567,567,567,567,0
|
|
20240306,200600,1927854505,567,567,567,567,0
|
|
20240306,200500,1927854505,567,567,567,567,0
|
|
20240306,200400,1927854505,567,567,567,567,0
|
|
20240306,200300,1927854505,567,567,567,567,0
|
|
20240306,200200,1927854505,567,567,567,567,0
|
|
20240306,200100,1927854505,567,567,567,567,0
|
|
20240306,200000,1927854505,567,567,567,567,0
|
|
20240306,195900,1927854505,567,567,567,567,0
|
|
20240306,195800,1927854505,567,567,567,567,0
|
|
20240306,195700,1927854505,567,567,567,567,0
|
|
20240306,195600,1927854505,567,567,567,567,0
|
|
20240306,195500,1927854505,567,567,567,567,0
|
|
20240306,195400,1927854505,567,567,567,567,0
|
|
20240306,195300,1927854505,567,567,567,567,0
|
|
20240306,195200,1927854505,567,567,567,567,0
|
|
20240306,195100,1927854505,567,567,567,567,0
|
|
20240306,195000,1927854505,567,567,567,567,0
|
|
20240306,194900,1927854505,567,567,567,567,0
|
|
20240306,194800,1927854505,567,567,567,567,0
|
|
20240306,194700,1927854505,567,567,567,567,66155
|
|
20240306,194600,1927854505,567,567,567,567,0
|
|
20240306,194500,1927854505,567,567,567,567,0
|
|
20240306,194400,1927854505,567,567,567,567,0
|
|
20240306,194300,1927854505,567,567,567,567,0
|
|
20240306,194200,1927854505,567,567,567,567,0
|
|
20240306,194100,1927854505,567,567,567,567,0
|
|
20240306,194000,1927854505,567,567,567,567,0
|
|
20240306,193900,1927854505,567,567,567,567,0
|
|
20240306,193800,1927854505,567,567,567,567,0
|
|
20240306,193700,1927854505,567,567,567,567,0
|
|
20240306,193600,1927854505,567,567,567,567,0
|
|
20240306,193500,1927854505,567,567,567,567,0
|
|
20240306,193400,1927854505,567,567,567,567,0
|
|
20240306,193300,1927854505,567,567,567,567,0
|
|
20240306,193200,1927854505,567,567,567,567,0
|
|
20240306,193100,1927854505,567,567,567,567,0
|
|
20240306,193000,1927854505,567,567,567,567,0
|
|
20240306,192900,1927854505,567,567,567,567,0
|
|
20240306,192800,1927854505,567,567,567,567,0
|
|
20240306,192700,1927854505,567,567,567,567,0
|
|
20240306,192600,1927854505,567,567,567,567,0
|
|
20240306,192500,1927854505,567,567,567,567,0
|
|
20240306,192400,1927854505,567,567,567,567,0
|
|
20240306,192300,1927854505,567,567,567,567,0
|
|
20240306,192200,1927854505,567,567,567,567,0
|
|
20240306,192100,1927854505,567,567,567,567,0
|
|
20240306,192000,1927854505,567,567,567,567,0
|
|
20240306,191900,1927854505,567,567,567,567,0
|
|
20240306,191800,1927854505,567,567,567,567,0
|
|
20240306,191700,1927854505,567,567,567,567,66155
|
|
20240306,191600,1927854505,567,567,567,567,0
|
|
20240306,191500,1927854505,567,567,567,567,0
|
|
20240306,191400,1927854505,567,567,567,567,0
|
|
20240306,191300,1927854505,567,567,567,567,0
|
|
20240306,191200,1927854505,567,567,567,567,0
|
|
20240306,191100,1927854505,567,567,567,567,0
|
|
20240306,191000,1927854505,567,567,567,567,0
|
|
20240306,190900,1927854505,567,567,567,567,0
|
|
20240306,190800,1927854505,567,567,567,567,0
|
|
20240306,190700,1927854505,567,567,567,567,0
|
|
20240306,190600,1927854505,567,567,567,567,0
|
|
20240306,190500,1927854505,567,567,567,567,0
|
|
20240306,190400,1927854505,567,567,567,567,0
|
|
20240306,190300,1927854505,567,567,567,567,0
|
|
20240306,190200,1927854505,567,567,567,567,0
|
|
20240306,190100,1927854505,567,567,567,567,0
|
|
20240306,190000,1927854505,567,567,567,567,0
|
|
20240306,185900,1927854505,567,567,567,567,0
|
|
20240306,185800,1927854505,567,567,567,567,0
|
|
20240306,185700,1927854505,567,567,567,567,0
|
|
20240306,185600,1927854505,567,567,567,567,0
|
|
20240306,185500,1927854505,567,567,567,567,0
|
|
20240306,185400,1927854505,567,567,567,567,0
|
|
20240306,185300,1927854505,567,567,567,567,0
|
|
20240306,185200,1927854505,567,567,567,567,0
|
|
20240306,185100,1927854505,567,567,567,567,0
|
|
20240306,185000,1927854505,567,567,567,567,0
|
|
20240306,184900,1927854505,567,567,567,567,0
|
|
20240306,184800,1927854505,567,567,567,567,0
|
|
20240306,184700,1927854505,567,567,567,567,66155
|
|
20240306,184600,1927854505,567,567,567,567,0
|
|
20240306,184500,1927854505,567,567,567,567,0
|
|
20240306,184400,1927854505,567,567,567,567,0
|
|
20240306,184300,1927854505,567,567,567,567,0
|
|
20240306,184200,1927854505,567,567,567,567,0
|
|
20240306,184100,1927854505,567,567,567,567,0
|
|
20240306,184000,1927854505,567,567,567,567,0
|
|
20240306,183900,1927854505,567,567,567,567,0
|
|
20240306,183800,1927854505,567,567,567,567,0
|
|
20240306,183700,1927854505,567,567,567,567,0
|
|
20240306,183600,1927854505,567,567,567,567,0
|
|
20240306,183500,1927854505,567,567,567,567,0
|
|
20240306,183400,1927854505,567,567,567,567,0
|
|
20240306,183300,1927854505,567,567,567,567,0
|
|
20240306,183200,1927854505,567,567,567,567,0
|
|
20240306,183100,1927854505,567,567,567,567,0
|
|
20240306,183000,1927854505,567,567,567,567,0
|
|
20240306,182900,1927854505,567,567,567,567,0
|
|
20240306,182800,1927854505,567,567,567,567,0
|
|
20240306,182700,1927854505,567,567,567,567,0
|
|
20240306,182600,1927854505,567,567,567,567,0
|
|
20240306,182500,1927854505,567,567,567,567,0
|
|
20240306,182400,1927854505,567,567,567,567,0
|
|
20240306,182300,1927854505,567,567,567,567,0
|
|
20240306,182200,1927854505,567,567,567,567,0
|
|
20240306,182100,1927854505,567,567,567,567,0
|
|
20240306,182000,1927854505,567,567,567,567,0
|
|
20240306,181900,1927854505,567,567,567,567,0
|
|
20240306,181800,1927854505,567,567,567,567,0
|
|
20240306,181700,1927854505,567,567,567,567,66155
|
|
20240306,181600,1927854505,567,567,567,567,0
|
|
20240306,181500,1927854505,567,567,567,567,0
|
|
20240306,181400,1927854505,567,567,567,567,0
|
|
20240306,181300,1927854505,567,567,567,567,0
|
|
20240306,181200,1927854505,567,567,567,567,0
|
|
20240306,181100,1927854505,567,567,567,567,0
|
|
20240306,181000,1927854505,567,567,567,567,0
|
|
20240306,180900,1927854505,567,567,567,567,0
|
|
20240306,180800,1927854505,567,567,567,567,0
|
|
20240306,180700,1927854505,567,567,567,567,0
|
|
20240306,180600,1927854505,567,567,567,567,0
|
|
20240306,180500,1927854505,567,567,567,567,0
|
|
20240306,180400,1927854505,567,567,567,567,0
|
|
20240306,180300,1927854505,567,567,567,567,0
|
|
20240306,180200,1927854505,567,567,567,567,0
|
|
20240306,180100,1927854505,567,567,567,567,0
|
|
20240306,180000,1927854505,567,567,567,567,0
|
|
20240306,175900,1927854505,567,567,567,567,0
|
|
20240306,175800,1927854505,567,567,567,567,0
|
|
20240306,175700,1927854505,567,567,567,567,0
|
|
20240306,175600,1927854505,567,567,567,567,0
|
|
20240306,175500,1927854505,567,567,567,567,0
|
|
20240306,175400,1927854505,567,567,567,567,0
|
|
20240306,175300,1927854505,567,567,567,567,0
|
|
20240306,175200,1927854505,567,567,567,567,0
|
|
20240306,175100,1927854505,567,567,567,567,0
|
|
20240306,175000,1927854505,567,567,567,567,0
|
|
20240306,174900,1927854505,567,567,567,567,0
|
|
20240306,174800,1927854505,567,567,567,567,0
|
|
20240306,174700,1927854505,567,567,567,567,66155
|
|
20240306,174600,1927854505,567,567,567,567,0
|
|
20240306,174500,1927854505,567,567,567,567,0
|
|
20240306,174400,1927854505,567,567,567,567,0
|
|
20240306,174300,1927854505,567,567,567,567,0
|
|
20240306,174200,1927854505,567,567,567,567,0
|
|
20240306,174100,1927854505,567,567,567,567,0
|
|
20240306,174000,1927854505,567,567,567,567,0
|
|
20240306,173900,1927854505,567,567,567,567,0
|
|
20240306,173800,1927854505,567,567,567,567,0
|
|
20240306,173700,1927854505,567,567,567,567,0
|
|
20240306,173600,1927854505,567,567,567,567,0
|
|
20240306,173500,1927854505,567,567,567,567,0
|
|
20240306,173400,1927854505,567,567,567,567,0
|
|
20240306,173300,1927854505,567,567,567,567,0
|
|
20240306,173200,1927854505,567,567,567,567,0
|
|
20240306,173100,1927854505,567,567,567,567,0
|
|
20240306,173000,1927854505,567,567,567,567,0
|
|
20240306,172900,1927854505,567,567,567,567,0
|
|
20240306,172800,1927854505,567,567,567,567,0
|
|
20240306,172700,1927854505,567,567,567,567,0
|
|
20240306,172600,1927854505,567,567,567,567,0
|
|
20240306,172500,1927854505,567,567,567,567,0
|
|
20240306,172400,1927854505,567,567,567,567,0
|
|
20240306,172300,1927854505,567,567,567,567,0
|
|
20240306,172200,1927854505,567,567,567,567,0
|
|
20240306,172100,1927854505,567,567,567,567,0
|
|
20240306,172000,1927854505,567,567,567,567,0
|
|
20240306,171900,1927854505,567,567,567,567,0
|
|
20240306,171800,1927854505,567,567,567,567,0
|
|
20240306,171700,1927854505,567,567,567,567,66155
|
|
20240306,171600,1927854505,567,567,567,567,0
|
|
20240306,171500,1927854505,567,567,567,567,0
|
|
20240306,171400,1927854505,567,567,567,567,0
|
|
20240306,171300,1927854505,567,567,567,567,0
|
|
20240306,171200,1927854505,567,567,567,567,0
|
|
20240306,171100,1927854505,567,567,567,567,0
|
|
20240306,171000,1927854505,567,567,567,567,0
|
|
20240306,170900,1927854505,567,567,567,567,0
|
|
20240306,170800,1927854505,567,567,567,567,0
|
|
20240306,170700,1927854505,567,567,567,567,0
|
|
20240306,170600,1927854505,567,567,567,567,0
|
|
20240306,170500,1927854505,567,567,567,567,0
|
|
20240306,170400,1927854505,567,567,567,567,0
|
|
20240306,170300,1927854505,567,567,567,567,0
|
|
20240306,170200,1927854505,567,567,567,567,0
|
|
20240306,170100,1927854505,567,567,567,567,0
|
|
20240306,170000,1927854505,567,567,567,567,0
|
|
20240306,165900,1927854505,567,567,567,567,0
|
|
20240306,165800,1927854505,567,567,567,567,0
|
|
20240306,165700,1927854505,567,567,567,567,0
|
|
20240306,165600,1927854505,567,567,567,567,0
|
|
20240306,165500,1927854505,567,567,567,567,0
|
|
20240306,165400,1927854505,567,567,567,567,0
|
|
20240306,165300,1927854505,567,567,567,567,0
|
|
20240306,165200,1927854505,567,567,567,567,0
|
|
20240306,165100,1927854505,567,567,567,567,0
|
|
20240306,165000,1927854505,567,567,567,567,0
|
|
20240306,164900,1927854505,567,567,567,567,0
|
|
20240306,164800,1927854505,567,567,567,567,0
|
|
20240306,164700,1927854505,567,567,567,567,66155
|
|
20240306,164600,1927854505,567,567,567,567,0
|
|
20240306,164500,1927854505,567,567,567,567,0
|
|
20240306,164400,1927854505,567,567,567,567,0
|
|
20240306,164300,1927854505,567,567,567,567,0
|
|
20240306,164200,1927854505,567,567,567,567,0
|
|
20240306,164100,1927854505,567,567,567,567,0
|
|
20240306,164000,1927854505,567,567,567,567,0
|
|
20240306,163900,1927854505,567,567,567,567,0
|
|
20240306,163800,1927854505,567,567,567,567,0
|
|
20240306,163700,1927854505,567,567,567,567,0
|
|
20240306,163600,1927854505,567,567,567,567,0
|
|
20240306,163500,1927854505,567,567,567,567,0
|
|
20240306,163400,1927854505,567,567,567,567,0
|
|
20240306,163300,1927854505,567,567,567,567,0
|
|
20240306,163200,1927854505,567,567,567,567,0
|
|
20240306,163100,1927854505,567,567,567,567,0
|
|
20240306,163000,1927854505,567,567,567,567,0
|
|
20240306,162900,1927854505,567,567,567,567,0
|
|
20240306,162800,1927854505,567,567,567,567,0
|
|
20240306,162700,1927854505,567,567,567,567,0
|
|
20240306,162600,1927854505,567,567,567,567,0
|
|
20240306,162500,1927854505,567,567,567,567,0
|
|
20240306,162400,1927854505,567,567,567,567,0
|
|
20240306,162300,1927854505,567,567,567,567,0
|
|
20240306,162200,1927854505,567,567,567,567,0
|
|
20240306,162100,1927854505,567,567,567,567,0
|
|
20240306,162000,1927854505,567,567,567,567,0
|
|
20240306,161900,1927854505,567,567,567,567,0
|
|
20240306,161800,1927854505,567,567,567,567,0
|
|
20240306,161700,1927854505,567,567,567,567,66155
|
|
20240306,161600,1927854505,567,567,567,567,0
|
|
20240306,161500,1927854505,567,567,567,567,0
|
|
20240306,161400,1927854505,567,567,567,567,0
|
|
20240306,161300,1927854505,567,567,567,567,0
|
|
20240306,161200,1927854505,567,567,567,567,0
|
|
20240306,161100,1927854505,567,567,567,567,0
|
|
20240306,161000,1927854505,567,567,567,567,0
|
|
20240306,160900,1927854505,567,567,567,567,0
|
|
20240306,160800,1927854505,567,567,567,567,0
|
|
20240306,160700,1927854505,567,567,567,567,0
|
|
20240306,160600,1927854505,567,567,567,567,0
|
|
20240306,160500,1927854505,567,567,567,567,0
|
|
20240306,160400,1927854505,567,567,567,567,0
|
|
20240306,160300,1927854505,567,567,567,567,0
|
|
20240306,160200,1927854505,567,567,567,567,0
|
|
20240306,160100,1927854505,567,567,567,567,0
|
|
20240306,160000,1927854505,567,567,567,567,0
|
|
20240306,155900,1927854505,567,567,567,567,0
|
|
20240306,155800,1927854505,567,567,567,567,0
|
|
20240306,155700,1927854505,567,567,567,567,0
|
|
20240306,155600,1927854505,567,567,567,567,0
|
|
20240306,155500,1927854505,567,567,567,567,0
|
|
20240306,155400,1927854505,567,567,567,567,0
|
|
20240306,155300,1927854505,567,567,567,567,0
|
|
20240306,155200,1927854505,567,567,567,567,0
|
|
20240306,155100,1927854505,567,567,567,567,0
|
|
20240306,155000,1927854505,567,567,567,567,0
|
|
20240306,154900,1927854505,567,567,567,567,0
|
|
20240306,154800,1927854505,567,567,567,567,0
|
|
20240306,154700,1927854505,567,567,567,567,66155
|
|
20240306,154600,1927854505,567,567,567,567,0
|
|
20240306,154500,1927854505,567,567,567,567,0
|
|
20240306,154400,1927854505,567,567,567,567,0
|
|
20240306,154300,1927854505,567,567,567,567,0
|
|
20240306,154200,1927854505,567,567,567,567,0
|
|
20240306,154100,1927854505,567,567,567,567,0
|
|
20240306,154000,1927854505,567,567,567,567,0
|
|
20240306,153900,1927854505,567,567,567,567,0
|
|
20240306,153800,1927854505,567,567,567,567,0
|
|
20240306,153700,1927854505,567,567,567,567,0
|
|
20240306,153600,1927854505,567,567,567,567,0
|
|
20240306,153500,1927854505,567,567,567,567,0
|
|
20240306,153400,1927854505,567,567,567,567,0
|
|
20240306,153300,1927854505,567,567,567,567,0
|
|
20240306,153200,1927854505,567,567,567,567,0
|
|
20240306,153100,1927854505,567,567,567,567,0
|
|
20240306,153000,1927854505,567,567,567,567,66155
|
|
20240306,152900,1890344620,567,567,567,567,0
|
|
20240306,152800,1890344620,567,567,567,567,0
|
|
20240306,152700,1890344620,567,567,567,567,0
|
|
20240306,152600,1890344620,567,567,567,567,0
|
|
20240306,152500,1890344620,567,567,567,567,0
|
|
20240306,152400,1890344620,567,567,567,567,0
|
|
20240306,152300,1890344620,567,567,567,567,0
|
|
20240306,152200,1890344620,567,567,567,567,0
|
|
20240306,152100,1890344620,567,567,567,567,0
|
|
20240306,152000,1890344620,567,567,567,567,0
|
|
20240306,151900,1890344620,567,568,569,567,23871
|
|
20240306,151800,1876798818,567,568,569,567,2868
|
|
20240306,151700,1875169324,568,567,569,567,5972
|
|
20240306,151600,1871779212,569,569,569,568,10111
|
|
20240306,151500,1866029346,569,567,569,567,2307
|
|
20240306,151400,1864718921,568,569,569,568,2514
|
|
20240306,151300,1863290848,569,566,569,566,3705
|
|
20240306,151200,1861187768,569,570,570,567,4494
|
|
20240306,151100,1858635172,570,568,570,567,9751
|
|
20240306,151000,1853094558,567,566,568,566,6438
|
|
20240306,150900,1849444481,566,564,566,564,3624
|
|
20240306,150800,1847396622,564,564,564,564,1122
|
|
20240306,150700,1846763814,564,566,566,564,24339
|
|
20240306,150600,1833025175,566,564,566,564,4849
|
|
20240306,150500,1830288515,564,561,564,561,96887
|
|
20240306,150400,1775920418,560,560,560,560,765
|
|
20240306,150300,1775492018,560,560,560,560,120
|
|
20240306,150200,1775424818,560,561,561,559,1346
|
|
20240306,150100,1774671031,561,561,561,561,12201
|
|
20240306,150000,1767826270,561,558,561,557,97947
|
|
20240306,145900,1713128286,558,558,558,558,1482
|
|
20240306,145800,1712301330,559,558,559,557,20350
|
|
20240306,145700,1700960168,558,559,559,558,3013
|
|
20240306,145600,1699278901,558,560,560,558,4167
|
|
20240306,145500,1696949662,558,560,560,558,18231
|
|
20240306,145400,1686767479,560,560,560,559,5617
|
|
20240306,145300,1683622197,560,558,560,558,6808
|
|
20240306,145200,1679814094,558,559,559,558,2418
|
|
20240306,145100,1678462433,559,559,559,558,7966
|
|
20240306,145000,1674013772,558,559,559,558,2099
|
|
20240306,144900,1672840931,559,559,559,559,4889
|
|
20240306,144800,1670107980,559,559,559,559,6640
|
|
20240306,144700,1666396220,560,559,560,559,5521
|
|
20240306,144600,1663309976,560,559,560,559,107
|
|
20240306,144500,1663250110,560,559,560,559,2474
|
|
20240306,144400,1661865170,559,559,559,559,6610
|
|
20240306,144300,1658170180,559,558,559,558,2587
|
|
20240306,144200,1656724401,559,558,559,558,1454
|
|
20240306,144100,1655913039,558,558,558,558,414
|
|
20240306,144000,1655682027,558,558,558,558,3250
|
|
20240306,143900,1653868527,558,559,559,558,85
|
|
20240306,143800,1653821090,558,557,558,557,3415
|
|
20240306,143700,1651918586,557,557,557,557,1387
|
|
20240306,143600,1651146027,556,558,558,556,1592
|
|
20240306,143500,1650258667,557,555,558,555,3015
|
|
20240306,143400,1648579196,557,556,557,555,1295
|
|
20240306,143300,1647859001,556,556,557,556,1612
|
|
20240306,143200,1646962727,557,557,557,556,5632
|
|
20240306,143100,1643831312,557,556,558,556,6538
|
|
20240306,143000,1640190352,556,556,556,556,1194
|
|
20240306,142900,1639526488,556,557,557,556,2847
|
|
20240306,142800,1637942601,557,557,557,556,13806
|
|
20240306,142700,1630263423,557,557,557,557,161
|
|
20240306,142600,1630173746,556,557,557,556,7402
|
|
20240306,142500,1626057932,557,557,557,557,1000
|
|
20240306,142400,1625500932,557,556,557,555,2386
|
|
20240306,142300,1624174402,556,557,557,556,5232
|
|
20240306,142200,1621265362,557,558,558,557,5319
|
|
20240306,142100,1618302659,558,558,558,558,2179
|
|
20240306,142000,1617086777,558,559,559,558,3708
|
|
20240306,141900,1615017438,559,559,559,559,4492
|
|
20240306,141800,1612506410,559,558,559,558,6127
|
|
20240306,141700,1609082793,558,556,558,556,1403
|
|
20240306,141600,1608300768,556,556,556,556,333
|
|
20240306,141500,1608115620,556,557,557,556,3943
|
|
20240306,141400,1605923120,557,557,557,557,281
|
|
20240306,141300,1605766603,556,556,556,556,2162
|
|
20240306,141200,1604564531,556,557,557,556,26
|
|
20240306,141100,1604550074,556,557,557,556,1802
|
|
20240306,141000,1603547862,557,556,557,556,8420
|
|
20240306,140900,1598866340,555,556,556,555,255
|
|
20240306,140800,1598724810,555,555,556,555,3182
|
|
20240306,140700,1596958344,555,555,555,555,8277
|
|
20240306,140600,1592364609,554,555,555,554,11747
|
|
20240306,140500,1585856740,555,555,556,554,9533
|
|
20240306,140400,1580565926,555,555,556,555,738
|
|
20240306,140300,1580156332,555,556,556,555,244
|
|
20240306,140200,1580020745,556,556,556,556,5995
|
|
20240306,140100,1576687525,556,556,556,556,11
|
|
20240306,140000,1576681409,556,556,556,556,1
|
|
20240306,135900,1576680853,557,554,557,553,21633
|
|
20240306,135800,1564687416,554,554,554,552,484
|
|
20240306,135700,1564419301,554,553,554,552,1453
|
|
20240306,135600,1563615932,552,553,553,552,1520
|
|
20240306,135500,1562776011,553,553,554,552,9592
|
|
20240306,135400,1557475587,554,555,555,554,38803
|
|
20240306,135300,1535978634,554,555,555,554,5454
|
|
20240306,135200,1532955108,555,554,555,553,1956
|
|
20240306,135100,1531871145,554,557,557,554,6265
|
|
20240306,135000,1528395064,556,556,556,556,3112
|
|
20240306,134900,1526664792,555,556,556,555,2377
|
|
20240306,134800,1525343356,556,557,557,555,1708
|
|
20240306,134700,1524393694,557,555,557,555,5646
|
|
20240306,134600,1521260082,555,554,555,554,4970
|
|
20240306,134500,1518506701,553,553,554,553,504
|
|
20240306,134400,1518227957,553,552,553,551,39892
|
|
20240306,134300,1496204232,552,553,553,552,17986
|
|
20240306,134200,1486257993,553,555,555,553,4030
|
|
20240306,134100,1484025366,555,555,557,555,19792
|
|
20240306,134000,1473028593,556,556,556,555,1178
|
|
20240306,133900,1472374227,556,554,556,554,10785
|
|
20240306,133800,1466388480,554,554,555,553,5743
|
|
20240306,133700,1463208730,553,554,554,552,3417
|
|
20240306,133600,1461320031,554,551,554,551,8501
|
|
20240306,133500,1456620141,551,550,551,550,29208
|
|
20240306,133400,1440529149,550,550,550,550,168
|
|
20240306,133300,1440436749,551,551,551,550,5949
|
|
20240306,133200,1437164380,551,551,551,550,1769
|
|
20240306,133100,1436191387,551,551,553,551,15368
|
|
20240306,133000,1427721146,550,550,550,550,15047
|
|
20240306,132900,1419445296,551,550,551,550,5116
|
|
20240306,132800,1416631491,551,553,553,550,339
|
|
20240306,132700,1416444562,553,550,553,550,10423
|
|
20240306,132600,1410711900,552,553,553,550,13307
|
|
20240306,132500,1403374486,553,553,553,553,211
|
|
20240306,132400,1403257803,553,552,553,552,3050
|
|
20240306,132300,1401571157,552,552,553,552,1048
|
|
20240306,132200,1400992652,552,551,552,551,1528
|
|
20240306,132100,1400150219,551,552,552,551,2971
|
|
20240306,132000,1398510232,553,553,553,553,29
|
|
20240306,131900,1398494195,553,552,553,551,2011
|
|
20240306,131800,1397382126,553,552,553,551,593
|
|
20240306,131700,1397055359,553,551,553,551,29
|
|
20240306,131600,1397039354,551,551,553,551,1305
|
|
20240306,131500,1396320283,551,551,554,550,8871
|
|
20240306,131400,1391430089,554,551,554,550,10335
|
|
20240306,131300,1385743500,550,554,554,550,33156
|
|
20240306,131200,1367475442,554,551,554,551,6313
|
|
20240306,131100,1363990647,551,552,552,550,40027
|
|
20240306,131000,1341956619,552,552,553,552,7637
|
|
20240306,130900,1337739315,553,555,555,553,5955
|
|
20240306,130800,1334442411,555,556,556,554,4969
|
|
20240306,130700,1331684560,556,557,557,555,2844
|
|
20240306,130600,1330103279,557,557,557,556,242
|
|
20240306,130500,1329968491,557,556,557,556,243
|
|
20240306,130400,1329833167,557,557,557,556,376
|
|
20240306,130300,1329624089,557,557,557,556,508
|
|
20240306,130200,1329341141,556,557,557,556,565
|
|
20240306,130100,1329026842,557,557,557,556,26727
|
|
20240306,130000,1314140203,556,556,556,555,4210
|
|
20240306,125900,1311802841,556,557,557,556,25
|
|
20240306,125800,1311788924,557,556,557,555,1822
|
|
20240306,125700,1310777570,554,557,557,554,3416
|
|
20240306,125600,1308881339,556,556,556,556,56
|
|
20240306,125500,1308850203,556,555,556,555,1863
|
|
20240306,125400,1307814388,555,555,556,555,3490
|
|
20240306,125300,1305877138,555,555,555,555,1620
|
|
20240306,125200,1304978038,554,554,554,553,1991
|
|
20240306,125100,1303875262,553,555,556,553,7855
|
|
20240306,125000,1299517670,555,555,556,555,13626
|
|
20240306,124900,1291951738,556,556,556,556,4
|
|
20240306,124800,1291949514,556,555,556,554,15637
|
|
20240306,124700,1283267609,555,555,555,555,5603
|
|
20240306,124600,1280157944,555,554,555,554,17334
|
|
20240306,124500,1270551972,555,555,555,554,5468
|
|
20240306,124400,1267522433,555,556,556,550,54807
|
|
20240306,124300,1237219062,556,557,557,556,1644
|
|
20240306,124200,1236304972,557,558,558,556,5796
|
|
20240306,124100,1233081755,558,558,558,556,2650
|
|
20240306,124000,1231604057,557,559,559,557,24411
|
|
20240306,123900,1217975190,560,561,561,560,23435
|
|
20240306,123800,1204848243,560,561,561,560,8001
|
|
20240306,123700,1200366682,560,560,561,560,6816
|
|
20240306,123600,1196549405,560,560,560,560,3251
|
|
20240306,123500,1194728845,561,560,561,559,2030
|
|
20240306,123400,1193591758,560,558,560,558,48805
|
|
20240306,123300,1166319577,558,557,558,556,5863
|
|
20240306,123200,1163058235,557,558,558,557,8845
|
|
20240306,123100,1158131069,557,558,558,557,1708
|
|
20240306,123000,1157179148,557,560,560,557,17290
|
|
20240306,122900,1147539682,560,560,560,560,5997
|
|
20240306,122800,1144181362,559,559,559,558,1587
|
|
20240306,122700,1143294233,558,559,559,558,2710
|
|
20240306,122600,1141781830,559,559,559,559,280
|
|
20240306,122500,1141625310,559,558,559,558,42
|
|
20240306,122400,1141601862,557,559,559,557,1992
|
|
20240306,122300,1140490509,560,559,560,559,796
|
|
20240306,122200,1140045485,559,559,559,559,824
|
|
20240306,122100,1139584869,560,559,560,558,464
|
|
20240306,122000,1139325186,558,559,559,558,1164
|
|
20240306,121900,1138675573,559,558,559,558,2642
|
|
20240306,121800,1137200334,558,558,558,557,1996
|
|
20240306,121700,1136088069,558,556,558,556,1733
|
|
20240306,121600,1135123499,556,557,558,556,8146
|
|
20240306,121500,1130588123,557,558,558,557,2713
|
|
20240306,121400,1129075942,558,558,558,558,9414
|
|
20240306,121300,1123822930,558,554,558,554,5836
|
|
20240306,121200,1120573203,555,558,561,553,29581
|
|
20240306,121100,1104154807,558,559,561,558,1997
|
|
20240306,121000,1103038976,554,562,562,551,43356
|
|
20240306,120900,1078954091,560,561,563,555,52226
|
|
20240306,120800,1049868689,561,561,561,561,1468
|
|
20240306,120700,1049045141,560,561,561,560,4030
|
|
20240306,120600,1046786172,560,563,563,560,30000
|
|
20240306,120500,1029967758,563,564,564,562,13907
|
|
20240306,120400,1022147105,564,564,564,563,3052
|
|
20240306,120300,1020428766,564,563,565,563,13099
|
|
20240306,120200,1013049240,563,564,565,563,15478
|
|
20240306,120100,1004330138,564,563,564,562,3256
|
|
20240306,120000,1002494570,561,564,564,561,1209
|
|
20240306,115900,1001814864,563,564,564,563,2875
|
|
20240306,115800,1000195935,564,566,566,564,3194
|
|
20240306,115700,998393901,564,565,565,564,2829
|
|
20240306,115600,996798310,564,566,567,564,3313
|
|
20240306,115500,994928595,567,565,567,565,3875
|
|
20240306,115400,992736267,564,565,565,564,10593
|
|
20240306,115300,986752076,565,564,565,564,4696
|
|
20240306,115200,984101968,564,565,565,564,352
|
|
20240306,115100,983903268,563,564,564,561,2101
|
|
20240306,115000,982724132,561,564,565,561,10124
|
|
20240306,114900,977029843,565,564,565,564,6492
|
|
20240306,114800,973362807,565,563,565,563,1225
|
|
20240306,114700,972671920,563,563,563,561,14021
|
|
20240306,114600,964789496,562,565,565,562,11128
|
|
20240306,114500,958528067,565,563,565,563,4027
|
|
20240306,114400,956260864,564,563,565,563,10457
|
|
20240306,114300,950368592,563,566,566,563,47187
|
|
20240306,114200,923738289,566,569,569,566,47817
|
|
20240306,114100,896628820,569,570,570,569,8314
|
|
20240306,114000,891897927,570,569,570,569,2429
|
|
20240306,113900,890514397,570,571,571,570,2650
|
|
20240306,113800,889003319,572,569,572,569,7038
|
|
20240306,113700,884997910,569,571,571,568,8363
|
|
20240306,113600,880239249,570,570,570,570,8062
|
|
20240306,113500,875643909,570,569,570,569,158
|
|
20240306,113400,875554000,570,569,570,569,2169
|
|
20240306,113300,874319338,569,569,570,568,13763
|
|
20240306,113200,866488878,569,568,569,567,10436
|
|
20240306,113100,860561660,567,568,568,566,766
|
|
20240306,113000,860128090,568,567,568,565,8936
|
|
20240306,112900,855070794,567,570,570,567,13763
|
|
20240306,112800,847261672,570,566,570,566,10703
|
|
20240306,112700,841201774,566,570,570,566,38774
|
|
20240306,112600,819178162,570,571,571,570,4106
|
|
20240306,112500,816836636,572,572,572,572,1097
|
|
20240306,112400,816209152,572,572,572,572,3478
|
|
20240306,112300,814219736,572,572,572,572,1019
|
|
20240306,112200,813636868,572,571,572,571,2173
|
|
20240306,112100,812395813,570,570,570,570,2989
|
|
20240306,112000,810692083,570,570,570,570,6303
|
|
20240306,111900,807099373,570,570,570,570,2886
|
|
20240306,111800,805454353,570,570,570,569,6253
|
|
20240306,111700,801891143,570,571,571,569,17146
|
|
20240306,111600,792117470,571,571,571,571,2019
|
|
20240306,111500,790964621,571,573,573,571,4676
|
|
20240306,111400,788294325,572,573,573,572,1471
|
|
20240306,111300,787452912,572,572,573,572,788
|
|
20240306,111200,787002149,572,574,574,572,564
|
|
20240306,111100,786678729,574,572,574,572,2018
|
|
20240306,111000,785522253,571,569,571,569,49170
|
|
20240306,110900,757468441,569,570,570,568,3445
|
|
20240306,110800,755511252,568,569,569,568,25132
|
|
20240306,110700,741217112,567,571,571,565,134122
|
|
20240306,110600,665069594,571,575,575,570,59346
|
|
20240306,110500,631174722,575,578,578,575,742
|
|
20240306,110400,630747955,578,576,578,575,5195
|
|
20240306,110300,627760557,576,575,578,575,9039
|
|
20240306,110200,622561828,575,579,579,575,7155
|
|
20240306,110100,618446562,579,575,579,574,6703
|
|
20240306,110000,614587604,572,575,575,572,54203
|
|
20240306,105900,583529251,576,575,576,575,10124
|
|
20240306,105800,577707901,576,576,577,575,1120
|
|
20240306,105700,577062783,575,578,580,575,13660
|
|
20240306,105600,569181879,578,580,580,578,3305
|
|
20240306,105500,567269871,579,579,579,578,2212
|
|
20240306,105400,565990155,579,580,583,578,3929
|
|
20240306,105300,563712170,580,580,582,579,5633
|
|
20240306,105200,560448924,580,580,580,579,3816
|
|
20240306,105100,558237743,580,580,583,580,532
|
|
20240306,105000,557929138,581,579,582,578,8903
|
|
20240306,104900,552769323,579,579,579,579,3284
|
|
20240306,104800,550867887,579,579,581,579,1989
|
|
20240306,104700,549715921,578,580,580,578,9695
|
|
20240306,104600,544104599,580,581,581,580,1932
|
|
20240306,104500,542984038,580,580,581,580,1010
|
|
20240306,104400,542398237,580,580,580,580,5939
|
|
20240306,104300,538953617,580,581,581,580,12346
|
|
20240306,104200,531785500,580,583,583,580,3738
|
|
20240306,104100,529610641,584,584,584,584,10
|
|
20240306,104000,529604801,584,581,584,581,1246
|
|
20240306,103900,528880572,581,582,584,581,1035
|
|
20240306,103800,528278789,585,584,585,584,120
|
|
20240306,103700,528208599,583,581,583,581,787
|
|
20240306,103600,527751282,581,582,585,580,10344
|
|
20240306,103500,521730479,582,581,583,580,45288
|
|
20240306,103400,495454997,581,581,581,580,4697
|
|
20240306,103300,492730115,581,580,581,580,15012
|
|
20240306,103200,484022661,581,581,581,581,6442
|
|
20240306,103100,480279859,581,583,583,581,4443
|
|
20240306,103000,477695204,583,585,585,583,3624
|
|
20240306,102900,475581785,585,584,585,584,1033
|
|
20240306,102800,474978480,584,585,585,584,405
|
|
20240306,102700,474741905,584,584,584,584,2882
|
|
20240306,102600,473058817,584,585,585,584,2423
|
|
20240306,102500,471641363,585,585,585,585,548
|
|
20240306,102400,471320783,585,585,585,585,499
|
|
20240306,102300,471028868,585,585,585,584,1148
|
|
20240306,102200,470357992,585,584,585,584,134
|
|
20240306,102100,470279705,585,585,585,585,1272
|
|
20240306,102000,469535585,586,586,586,586,112
|
|
20240306,101900,469469953,586,585,586,585,888
|
|
20240306,101800,468949660,583,584,587,583,27655
|
|
20240306,101700,452790971,584,586,586,584,3246
|
|
20240306,101600,450894031,586,586,586,585,555
|
|
20240306,101500,450568802,585,586,586,585,3802
|
|
20240306,101400,448341316,586,585,586,585,9
|
|
20240306,101300,448336047,584,587,587,584,12391
|
|
20240306,101200,441099685,587,587,587,587,848
|
|
20240306,101100,440601909,587,588,588,582,2003
|
|
20240306,101000,439434303,588,588,588,583,3169
|
|
20240306,100900,437573571,588,585,588,583,4098
|
|
20240306,100800,435177363,588,585,588,585,710
|
|
20240306,100700,434761383,585,586,588,585,6953
|
|
20240306,100600,430692885,586,588,588,584,13483
|
|
20240306,100500,422793396,588,588,588,588,2929
|
|
20240306,100400,421071144,587,587,587,587,5
|
|
20240306,100300,421068209,587,587,588,587,74
|
|
20240306,100200,421024770,587,588,589,586,11170
|
|
20240306,100100,414468274,588,589,589,588,3884
|
|
20240306,100000,412183326,590,590,590,590,22
|
|
20240306,095900,412170346,590,588,590,588,516
|
|
20240306,095800,411866906,588,588,590,587,14136
|
|
20240306,095700,403567537,589,591,591,589,3942
|
|
20240306,095600,401240455,591,592,592,591,3799
|
|
20240306,095500,398992383,591,590,591,590,1909
|
|
20240306,095400,397864664,588,591,592,588,23924
|
|
20240306,095300,383764656,591,590,591,590,560
|
|
20240306,095200,383433950,590,592,592,590,672
|
|
20240306,095100,383036690,592,592,592,592,63
|
|
20240306,095000,382999394,592,591,592,590,5481
|
|
20240306,094900,379760001,586,592,592,586,6649
|
|
20240306,094800,375848063,590,594,595,590,9038
|
|
20240306,094700,370491588,594,596,596,594,57
|
|
20240306,094600,370457653,594,596,597,594,12259
|
|
20240306,094500,363159686,596,595,597,595,12796
|
|
20240306,094400,355529659,595,595,595,594,1284
|
|
20240306,094300,354766916,595,596,597,594,17317
|
|
20240306,094200,344445491,595,592,596,592,21100
|
|
20240306,094100,331917919,593,592,593,591,345
|
|
20240306,094000,331713625,593,592,593,592,10450
|
|
20240306,093900,325526811,592,591,593,591,14432
|
|
20240306,093800,316996213,591,590,592,590,7816
|
|
20240306,093700,312376257,592,590,592,589,4745
|
|
20240306,093600,309577665,590,592,592,590,2799
|
|
20240306,093500,307923097,592,592,593,592,4845
|
|
20240306,093400,305054772,593,588,593,588,9654
|
|
20240306,093300,299350168,587,588,588,587,554
|
|
20240306,093200,299024900,588,590,591,588,7564
|
|
20240306,093100,294567053,590,591,591,590,9621
|
|
20240306,093000,288889521,591,591,591,591,34
|
|
20240306,092900,288869427,590,592,592,590,15977
|
|
20240306,092800,279442646,590,591,592,590,12763
|
|
20240306,092700,271897649,589,589,591,589,6402
|
|
20240306,092600,268126851,590,592,592,590,3145
|
|
20240306,092500,266269470,593,593,593,591,5012
|
|
20240306,092400,263300700,592,590,593,590,3417
|
|
20240306,092300,261279107,591,592,592,590,3478
|
|
20240306,092200,259223448,592,590,592,590,9374
|
|
20240306,092100,253683332,589,590,590,589,381
|
|
20240306,092000,253458550,590,591,591,590,6625
|
|
20240306,091900,249544993,590,591,591,588,916
|
|
20240306,091800,249004777,588,591,591,588,1703
|
|
20240306,091700,248000150,591,588,591,588,2087
|
|
20240306,091600,246771240,588,587,590,587,21704
|
|
20240306,091500,234006554,586,587,588,586,1135
|
|
20240306,091400,233340381,587,581,589,579,19732
|
|
20240306,091300,221776021,581,583,586,579,6788
|
|
20240306,091200,217820566,586,587,588,574,87590
|
|
20240306,091100,167055137,587,580,587,580,6534
|
|
20240306,091000,163241235,580,580,580,579,4305
|
|
20240306,090900,160744527,582,582,582,580,9632
|
|
20240306,090800,155146586,582,584,584,582,11343
|
|
20240306,090700,148539606,584,579,584,577,37145
|
|
20240306,090600,127003541,580,579,580,577,3661
|
|
20240306,090500,124888919,578,583,583,578,13222
|
|
20240306,090400,117218803,584,583,590,583,8317
|
|
20240306,090300,112352640,580,576,582,575,80752
|
|
20240306,090200,65765522,576,590,590,570,52608
|
|
20240306,090100,35168128,593,592,596,592,19638
|
|
20240306,090000,23478311,596,592,597,587,39185
|