711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,204800,1511323617,545,545,545,545,55277
|
|
20240307,204700,1511323617,545,545,545,545,0
|
|
20240307,204600,1511323617,545,545,545,545,0
|
|
20240307,204500,1511323617,545,545,545,545,0
|
|
20240307,204400,1511323617,545,545,545,545,0
|
|
20240307,204300,1511323617,545,545,545,545,0
|
|
20240307,204200,1511323617,545,545,545,545,0
|
|
20240307,204100,1511323617,545,545,545,545,0
|
|
20240307,204000,1511323617,545,545,545,545,0
|
|
20240307,203900,1511323617,545,545,545,545,0
|
|
20240307,203800,1511323617,545,545,545,545,0
|
|
20240307,203700,1511323617,545,545,545,545,0
|
|
20240307,203600,1511323617,545,545,545,545,0
|
|
20240307,203500,1511323617,545,545,545,545,0
|
|
20240307,203400,1511323617,545,545,545,545,0
|
|
20240307,203300,1511323617,545,545,545,545,0
|
|
20240307,203200,1511323617,545,545,545,545,0
|
|
20240307,203100,1511323617,545,545,545,545,0
|
|
20240307,203000,1511323617,545,545,545,545,0
|
|
20240307,202900,1511323617,545,545,545,545,0
|
|
20240307,202800,1511323617,545,545,545,545,0
|
|
20240307,202700,1511323617,545,545,545,545,0
|
|
20240307,202600,1511323617,545,545,545,545,0
|
|
20240307,202500,1511323617,545,545,545,545,0
|
|
20240307,202400,1511323617,545,545,545,545,0
|
|
20240307,202300,1511323617,545,545,545,545,0
|
|
20240307,202200,1511323617,545,545,545,545,0
|
|
20240307,202100,1511323617,545,545,545,545,0
|
|
20240307,202000,1511323617,545,545,545,545,0
|
|
20240307,201900,1511323617,545,545,545,545,0
|
|
20240307,201800,1511323617,545,545,545,545,55277
|
|
20240307,201700,1511323617,545,545,545,545,0
|
|
20240307,201600,1511323617,545,545,545,545,0
|
|
20240307,201500,1511323617,545,545,545,545,0
|
|
20240307,201400,1511323617,545,545,545,545,0
|
|
20240307,201300,1511323617,545,545,545,545,0
|
|
20240307,201200,1511323617,545,545,545,545,0
|
|
20240307,201100,1511323617,545,545,545,545,0
|
|
20240307,201000,1511323617,545,545,545,545,0
|
|
20240307,200900,1511323617,545,545,545,545,0
|
|
20240307,200800,1511323617,545,545,545,545,0
|
|
20240307,200700,1511323617,545,545,545,545,0
|
|
20240307,200600,1511323617,545,545,545,545,0
|
|
20240307,200500,1511323617,545,545,545,545,0
|
|
20240307,200400,1511323617,545,545,545,545,0
|
|
20240307,200300,1511323617,545,545,545,545,0
|
|
20240307,200200,1511323617,545,545,545,545,0
|
|
20240307,200100,1511323617,545,545,545,545,0
|
|
20240307,200000,1511323617,545,545,545,545,0
|
|
20240307,195900,1511323617,545,545,545,545,0
|
|
20240307,195800,1511323617,545,545,545,545,0
|
|
20240307,195700,1511323617,545,545,545,545,0
|
|
20240307,195600,1511323617,545,545,545,545,0
|
|
20240307,195500,1511323617,545,545,545,545,0
|
|
20240307,195400,1511323617,545,545,545,545,0
|
|
20240307,195300,1511323617,545,545,545,545,0
|
|
20240307,195200,1511323617,545,545,545,545,0
|
|
20240307,195100,1511323617,545,545,545,545,0
|
|
20240307,195000,1511323617,545,545,545,545,0
|
|
20240307,194900,1511323617,545,545,545,545,0
|
|
20240307,194800,1511323617,545,545,545,545,55277
|
|
20240307,194700,1511323617,545,545,545,545,0
|
|
20240307,194600,1511323617,545,545,545,545,0
|
|
20240307,194500,1511323617,545,545,545,545,0
|
|
20240307,194400,1511323617,545,545,545,545,0
|
|
20240307,194300,1511323617,545,545,545,545,0
|
|
20240307,194200,1511323617,545,545,545,545,0
|
|
20240307,194100,1511323617,545,545,545,545,0
|
|
20240307,194000,1511323617,545,545,545,545,0
|
|
20240307,193900,1511323617,545,545,545,545,0
|
|
20240307,193800,1511323617,545,545,545,545,0
|
|
20240307,193700,1511323617,545,545,545,545,0
|
|
20240307,193600,1511323617,545,545,545,545,0
|
|
20240307,193500,1511323617,545,545,545,545,0
|
|
20240307,193400,1511323617,545,545,545,545,0
|
|
20240307,193300,1511323617,545,545,545,545,0
|
|
20240307,193200,1511323617,545,545,545,545,0
|
|
20240307,193100,1511323617,545,545,545,545,0
|
|
20240307,193000,1511323617,545,545,545,545,0
|
|
20240307,192900,1511323617,545,545,545,545,0
|
|
20240307,192800,1511323617,545,545,545,545,0
|
|
20240307,192700,1511323617,545,545,545,545,0
|
|
20240307,192600,1511323617,545,545,545,545,0
|
|
20240307,192500,1511323617,545,545,545,545,0
|
|
20240307,192400,1511323617,545,545,545,545,0
|
|
20240307,192300,1511323617,545,545,545,545,0
|
|
20240307,192200,1511323617,545,545,545,545,0
|
|
20240307,192100,1511323617,545,545,545,545,0
|
|
20240307,192000,1511323617,545,545,545,545,0
|
|
20240307,191900,1511323617,545,545,545,545,0
|
|
20240307,191800,1511323617,545,545,545,545,55277
|
|
20240307,191700,1511323617,545,545,545,545,0
|
|
20240307,191600,1511323617,545,545,545,545,0
|
|
20240307,191500,1511323617,545,545,545,545,0
|
|
20240307,191400,1511323617,545,545,545,545,0
|
|
20240307,191300,1511323617,545,545,545,545,0
|
|
20240307,191200,1511323617,545,545,545,545,0
|
|
20240307,191100,1511323617,545,545,545,545,0
|
|
20240307,191000,1511323617,545,545,545,545,0
|
|
20240307,190900,1511323617,545,545,545,545,0
|
|
20240307,190800,1511323617,545,545,545,545,0
|
|
20240307,190700,1511323617,545,545,545,545,0
|
|
20240307,190600,1511323617,545,545,545,545,0
|
|
20240307,190500,1511323617,545,545,545,545,0
|
|
20240307,190400,1511323617,545,545,545,545,0
|
|
20240307,190300,1511323617,545,545,545,545,0
|
|
20240307,190200,1511323617,545,545,545,545,0
|
|
20240307,190100,1511323617,545,545,545,545,0
|
|
20240307,190000,1511323617,545,545,545,545,0
|
|
20240307,185900,1511323617,545,545,545,545,0
|
|
20240307,185800,1511323617,545,545,545,545,0
|
|
20240307,185700,1511323617,545,545,545,545,0
|
|
20240307,185600,1511323617,545,545,545,545,0
|
|
20240307,185500,1511323617,545,545,545,545,0
|
|
20240307,185400,1511323617,545,545,545,545,0
|
|
20240307,185300,1511323617,545,545,545,545,0
|
|
20240307,185200,1511323617,545,545,545,545,0
|
|
20240307,185100,1511323617,545,545,545,545,0
|
|
20240307,185000,1511323617,545,545,545,545,0
|
|
20240307,184900,1511323617,545,545,545,545,0
|
|
20240307,184800,1511323617,545,545,545,545,55277
|
|
20240307,184700,1511323617,545,545,545,545,0
|
|
20240307,184600,1511323617,545,545,545,545,0
|
|
20240307,184500,1511323617,545,545,545,545,0
|
|
20240307,184400,1511323617,545,545,545,545,0
|
|
20240307,184300,1511323617,545,545,545,545,0
|
|
20240307,184200,1511323617,545,545,545,545,0
|
|
20240307,184100,1511323617,545,545,545,545,0
|
|
20240307,184000,1511323617,545,545,545,545,0
|
|
20240307,183900,1511323617,545,545,545,545,0
|
|
20240307,183800,1511323617,545,545,545,545,0
|
|
20240307,183700,1511323617,545,545,545,545,0
|
|
20240307,183600,1511323617,545,545,545,545,0
|
|
20240307,183500,1511323617,545,545,545,545,0
|
|
20240307,183400,1511323617,545,545,545,545,0
|
|
20240307,183300,1511323617,545,545,545,545,0
|
|
20240307,183200,1511323617,545,545,545,545,0
|
|
20240307,183100,1511323617,545,545,545,545,0
|
|
20240307,183000,1511323617,545,545,545,545,0
|
|
20240307,182900,1511323617,545,545,545,545,0
|
|
20240307,182800,1511323617,545,545,545,545,0
|
|
20240307,182700,1511323617,545,545,545,545,0
|
|
20240307,182600,1511323617,545,545,545,545,0
|
|
20240307,182500,1511323617,545,545,545,545,0
|
|
20240307,182400,1511323617,545,545,545,545,0
|
|
20240307,182300,1511323617,545,545,545,545,0
|
|
20240307,182200,1511323617,545,545,545,545,0
|
|
20240307,182100,1511323617,545,545,545,545,0
|
|
20240307,182000,1511323617,545,545,545,545,0
|
|
20240307,181900,1511323617,545,545,545,545,0
|
|
20240307,181800,1511323617,545,545,545,545,55277
|
|
20240307,181700,1511323617,545,545,545,545,0
|
|
20240307,181600,1511323617,545,545,545,545,0
|
|
20240307,181500,1511323617,545,545,545,545,0
|
|
20240307,181400,1511323617,545,545,545,545,0
|
|
20240307,181300,1511323617,545,545,545,545,0
|
|
20240307,181200,1511323617,545,545,545,545,0
|
|
20240307,181100,1511323617,545,545,545,545,0
|
|
20240307,181000,1511323617,545,545,545,545,0
|
|
20240307,180900,1511323617,545,545,545,545,0
|
|
20240307,180800,1511323617,545,545,545,545,0
|
|
20240307,180700,1511323617,545,545,545,545,0
|
|
20240307,180600,1511323617,545,545,545,545,0
|
|
20240307,180500,1511323617,545,545,545,545,0
|
|
20240307,180400,1511323617,545,545,545,545,0
|
|
20240307,180300,1511323617,545,545,545,545,0
|
|
20240307,180200,1511323617,545,545,545,545,0
|
|
20240307,180100,1511323617,545,545,545,545,0
|
|
20240307,180000,1511323617,545,545,545,545,0
|
|
20240307,175900,1511323617,545,545,545,545,0
|
|
20240307,175800,1511323617,545,545,545,545,0
|
|
20240307,175700,1511323617,545,545,545,545,0
|
|
20240307,175600,1511323617,545,545,545,545,0
|
|
20240307,175500,1511323617,545,545,545,545,0
|
|
20240307,175400,1511323617,545,545,545,545,0
|
|
20240307,175300,1511323617,545,545,545,545,0
|
|
20240307,175200,1511323617,545,545,545,545,0
|
|
20240307,175100,1511323617,545,545,545,545,0
|
|
20240307,175000,1511323617,545,545,545,545,0
|
|
20240307,174900,1511323617,545,545,545,545,0
|
|
20240307,174800,1511323617,545,545,545,545,55277
|
|
20240307,174700,1511323617,545,545,545,545,0
|
|
20240307,174600,1511323617,545,545,545,545,0
|
|
20240307,174500,1511323617,545,545,545,545,0
|
|
20240307,174400,1511323617,545,545,545,545,0
|
|
20240307,174300,1511323617,545,545,545,545,0
|
|
20240307,174200,1511323617,545,545,545,545,0
|
|
20240307,174100,1511323617,545,545,545,545,0
|
|
20240307,174000,1511323617,545,545,545,545,0
|
|
20240307,173900,1511323617,545,545,545,545,0
|
|
20240307,173800,1511323617,545,545,545,545,0
|
|
20240307,173700,1511323617,545,545,545,545,0
|
|
20240307,173600,1511323617,545,545,545,545,0
|
|
20240307,173500,1511323617,545,545,545,545,0
|
|
20240307,173400,1511323617,545,545,545,545,0
|
|
20240307,173300,1511323617,545,545,545,545,0
|
|
20240307,173200,1511323617,545,545,545,545,0
|
|
20240307,173100,1511323617,545,545,545,545,0
|
|
20240307,173000,1511323617,545,545,545,545,0
|
|
20240307,172900,1511323617,545,545,545,545,0
|
|
20240307,172800,1511323617,545,545,545,545,0
|
|
20240307,172700,1511323617,545,545,545,545,0
|
|
20240307,172600,1511323617,545,545,545,545,0
|
|
20240307,172500,1511323617,545,545,545,545,0
|
|
20240307,172400,1511323617,545,545,545,545,0
|
|
20240307,172300,1511323617,545,545,545,545,0
|
|
20240307,172200,1511323617,545,545,545,545,0
|
|
20240307,172100,1511323617,545,545,545,545,0
|
|
20240307,172000,1511323617,545,545,545,545,0
|
|
20240307,171900,1511323617,545,545,545,545,0
|
|
20240307,171800,1511323617,545,545,545,545,55277
|
|
20240307,171700,1511323617,545,545,545,545,0
|
|
20240307,171600,1511323617,545,545,545,545,0
|
|
20240307,171500,1511323617,545,545,545,545,0
|
|
20240307,171400,1511323617,545,545,545,545,0
|
|
20240307,171300,1511323617,545,545,545,545,0
|
|
20240307,171200,1511323617,545,545,545,545,0
|
|
20240307,171100,1511323617,545,545,545,545,0
|
|
20240307,171000,1511323617,545,545,545,545,0
|
|
20240307,170900,1511323617,545,545,545,545,0
|
|
20240307,170800,1511323617,545,545,545,545,0
|
|
20240307,170700,1511323617,545,545,545,545,0
|
|
20240307,170600,1511323617,545,545,545,545,0
|
|
20240307,170500,1511323617,545,545,545,545,0
|
|
20240307,170400,1511323617,545,545,545,545,0
|
|
20240307,170300,1511323617,545,545,545,545,0
|
|
20240307,170200,1511323617,545,545,545,545,0
|
|
20240307,170100,1511323617,545,545,545,545,0
|
|
20240307,170000,1511323617,545,545,545,545,0
|
|
20240307,165900,1511323617,545,545,545,545,0
|
|
20240307,165800,1511323617,545,545,545,545,0
|
|
20240307,165700,1511323617,545,545,545,545,0
|
|
20240307,165600,1511323617,545,545,545,545,0
|
|
20240307,165500,1511323617,545,545,545,545,0
|
|
20240307,165400,1511323617,545,545,545,545,0
|
|
20240307,165300,1511323617,545,545,545,545,0
|
|
20240307,165200,1511323617,545,545,545,545,0
|
|
20240307,165100,1511323617,545,545,545,545,0
|
|
20240307,165000,1511323617,545,545,545,545,0
|
|
20240307,164900,1511323617,545,545,545,545,0
|
|
20240307,164800,1511323617,545,545,545,545,55277
|
|
20240307,164700,1511323617,545,545,545,545,0
|
|
20240307,164600,1511323617,545,545,545,545,0
|
|
20240307,164500,1511323617,545,545,545,545,0
|
|
20240307,164400,1511323617,545,545,545,545,0
|
|
20240307,164300,1511323617,545,545,545,545,0
|
|
20240307,164200,1511323617,545,545,545,545,0
|
|
20240307,164100,1511323617,545,545,545,545,0
|
|
20240307,164000,1511323617,545,545,545,545,0
|
|
20240307,163900,1511323617,545,545,545,545,0
|
|
20240307,163800,1511323617,545,545,545,545,0
|
|
20240307,163700,1511323617,545,545,545,545,0
|
|
20240307,163600,1511323617,545,545,545,545,0
|
|
20240307,163500,1511323617,545,545,545,545,0
|
|
20240307,163400,1511323617,545,545,545,545,0
|
|
20240307,163300,1511323617,545,545,545,545,0
|
|
20240307,163200,1511323617,545,545,545,545,0
|
|
20240307,163100,1511323617,545,545,545,545,0
|
|
20240307,163000,1511323617,545,545,545,545,0
|
|
20240307,162900,1511323617,545,545,545,545,0
|
|
20240307,162800,1511323617,545,545,545,545,0
|
|
20240307,162700,1511323617,545,545,545,545,0
|
|
20240307,162600,1511323617,545,545,545,545,0
|
|
20240307,162500,1511323617,545,545,545,545,0
|
|
20240307,162400,1511323617,545,545,545,545,0
|
|
20240307,162300,1511323617,545,545,545,545,0
|
|
20240307,162200,1511323617,545,545,545,545,0
|
|
20240307,162100,1511323617,545,545,545,545,0
|
|
20240307,162000,1511323617,545,545,545,545,0
|
|
20240307,161900,1511323617,545,545,545,545,0
|
|
20240307,161800,1511323617,545,545,545,545,55277
|
|
20240307,161700,1511323617,545,545,545,545,0
|
|
20240307,161600,1511323617,545,545,545,545,0
|
|
20240307,161500,1511323617,545,545,545,545,0
|
|
20240307,161400,1511323617,545,545,545,545,0
|
|
20240307,161300,1511323617,545,545,545,545,0
|
|
20240307,161200,1511323617,545,545,545,545,0
|
|
20240307,161100,1511323617,545,545,545,545,0
|
|
20240307,161000,1511323617,545,545,545,545,0
|
|
20240307,160900,1511323617,545,545,545,545,0
|
|
20240307,160800,1511323617,545,545,545,545,0
|
|
20240307,160700,1511323617,545,545,545,545,0
|
|
20240307,160600,1511323617,545,545,545,545,0
|
|
20240307,160500,1511323617,545,545,545,545,0
|
|
20240307,160400,1511323617,545,545,545,545,0
|
|
20240307,160300,1511323617,545,545,545,545,0
|
|
20240307,160200,1511323617,545,545,545,545,0
|
|
20240307,160100,1511323617,545,545,545,545,0
|
|
20240307,160000,1511323617,545,545,545,545,0
|
|
20240307,155900,1511323617,545,545,545,545,0
|
|
20240307,155800,1511323617,545,545,545,545,0
|
|
20240307,155700,1511323617,545,545,545,545,0
|
|
20240307,155600,1511323617,545,545,545,545,0
|
|
20240307,155500,1511323617,545,545,545,545,0
|
|
20240307,155400,1511323617,545,545,545,545,0
|
|
20240307,155300,1511323617,545,545,545,545,0
|
|
20240307,155200,1511323617,545,545,545,545,0
|
|
20240307,155100,1511323617,545,545,545,545,0
|
|
20240307,155000,1511323617,545,545,545,545,0
|
|
20240307,154900,1511323617,545,545,545,545,0
|
|
20240307,154800,1511323617,545,545,545,545,55277
|
|
20240307,154700,1511323617,545,545,545,545,0
|
|
20240307,154600,1511323617,545,545,545,545,0
|
|
20240307,154500,1511323617,545,545,545,545,0
|
|
20240307,154400,1511323617,545,545,545,545,0
|
|
20240307,154300,1511323617,545,545,545,545,0
|
|
20240307,154200,1511323617,545,545,545,545,0
|
|
20240307,154100,1511323617,545,545,545,545,0
|
|
20240307,154000,1511323617,545,545,545,545,0
|
|
20240307,153900,1511323617,545,545,545,545,0
|
|
20240307,153800,1511323617,545,545,545,545,0
|
|
20240307,153700,1511323617,545,545,545,545,0
|
|
20240307,153600,1511323617,545,545,545,545,0
|
|
20240307,153500,1511323617,545,545,545,545,0
|
|
20240307,153400,1511323617,545,545,545,545,0
|
|
20240307,153300,1511323617,545,545,545,545,0
|
|
20240307,153200,1511323617,545,545,545,545,0
|
|
20240307,153100,1511323617,545,545,545,545,0
|
|
20240307,153000,1511323617,545,545,545,545,55277
|
|
20240307,152900,1481197652,542,542,542,542,0
|
|
20240307,152800,1481197652,542,542,542,542,0
|
|
20240307,152700,1481197652,542,542,542,542,0
|
|
20240307,152600,1481197652,542,542,542,542,0
|
|
20240307,152500,1481197652,542,542,542,542,0
|
|
20240307,152400,1481197652,542,542,542,542,0
|
|
20240307,152300,1481197652,542,542,542,542,0
|
|
20240307,152200,1481197652,542,542,542,542,0
|
|
20240307,152100,1481197652,542,542,542,542,0
|
|
20240307,152000,1481197652,542,542,542,542,0
|
|
20240307,151900,1481197652,542,544,545,534,25761
|
|
20240307,151800,1467330446,545,547,549,545,2558
|
|
20240307,151700,1465934439,549,548,549,547,5917
|
|
20240307,151600,1462695886,549,549,549,549,273
|
|
20240307,151500,1462546009,549,549,549,548,5198
|
|
20240307,151400,1459692813,551,550,551,549,894
|
|
20240307,151300,1459201893,551,549,551,549,23597
|
|
20240307,151200,1446231034,549,549,549,547,5700
|
|
20240307,151100,1443102734,546,546,546,545,2614
|
|
20240307,151000,1441676114,546,546,546,544,10311
|
|
20240307,150900,1436060267,546,545,549,545,3511
|
|
20240307,150800,1434140834,548,542,549,541,51595
|
|
20240307,150700,1405977029,543,536,543,536,15515
|
|
20240307,150600,1397603341,536,536,536,535,8553
|
|
20240307,150500,1393019773,537,538,538,536,15363
|
|
20240307,150400,1384771569,538,540,540,538,2714
|
|
20240307,150300,1383310019,538,540,540,538,857
|
|
20240307,150200,1382848292,539,539,540,539,355
|
|
20240307,150100,1382656946,539,540,540,539,923
|
|
20240307,150000,1382159166,540,539,540,539,228
|
|
20240307,145900,1382036268,538,539,539,538,994
|
|
20240307,145800,1381500507,539,539,539,538,574
|
|
20240307,145700,1381191141,539,538,539,538,2653
|
|
20240307,145600,1379763174,538,538,539,538,1545
|
|
20240307,145500,1378931756,539,538,539,538,4708
|
|
20240307,145400,1376398295,538,538,539,538,1010
|
|
20240307,145300,1375854910,539,538,539,537,12325
|
|
20240307,145200,1369223967,537,537,538,537,9496
|
|
20240307,145100,1364124530,537,536,538,536,4724
|
|
20240307,145000,1361592436,538,537,538,536,1651
|
|
20240307,144900,1360706662,537,538,538,537,103
|
|
20240307,144800,1360651250,537,539,539,537,48
|
|
20240307,144700,1360625456,539,539,539,536,81
|
|
20240307,144600,1360581992,539,537,539,535,2236
|
|
20240307,144500,1359381696,537,538,538,537,943
|
|
20240307,144400,1358875297,538,538,538,537,524
|
|
20240307,144300,1358593886,538,539,539,538,10075
|
|
20240307,144200,1353171731,539,539,539,538,5683
|
|
20240307,144100,1350114271,539,538,539,538,11
|
|
20240307,144000,1350108351,538,538,538,538,13
|
|
20240307,143900,1350101357,538,538,538,538,141
|
|
20240307,143800,1350025499,538,538,538,535,11257
|
|
20240307,143700,1344002014,536,536,536,536,885
|
|
20240307,143600,1343527654,536,536,536,535,7281
|
|
20240307,143500,1339625764,535,536,536,535,17821
|
|
20240307,143400,1330088827,536,537,537,536,6577
|
|
20240307,143300,1326563535,537,537,537,536,4545
|
|
20240307,143200,1324122921,539,537,539,537,1053
|
|
20240307,143100,1323557421,537,538,539,536,2037
|
|
20240307,143000,1322464103,536,536,536,536,1088
|
|
20240307,142900,1321880935,536,536,536,536,6682
|
|
20240307,142800,1318299383,536,537,537,536,8602
|
|
20240307,142700,1313684159,537,537,537,535,25212
|
|
20240307,142600,1300175713,537,537,538,537,10215
|
|
20240307,142500,1294690257,537,537,537,536,1203
|
|
20240307,142400,1294044248,537,537,539,537,199
|
|
20240307,142300,1293937365,538,538,539,538,2572
|
|
20240307,142200,1292553229,538,538,538,537,3420
|
|
20240307,142100,1290715828,537,537,537,537,6316
|
|
20240307,142000,1287324136,536,536,537,536,8472
|
|
20240307,141900,1282775012,536,536,537,536,623
|
|
20240307,141800,1282441074,537,537,537,537,6049
|
|
20240307,141700,1279192761,537,537,537,537,3427
|
|
20240307,141600,1277352462,538,537,538,537,1355
|
|
20240307,141500,1276623747,538,537,538,536,10867
|
|
20240307,141400,1270796065,537,538,538,536,3395
|
|
20240307,141300,1268974061,539,538,539,538,510
|
|
20240307,141200,1268699344,538,538,538,537,5708
|
|
20240307,141100,1265631730,538,538,538,538,3235
|
|
20240307,141000,1263891300,538,538,538,538,0
|
|
20240307,140900,1263891300,538,538,539,538,81
|
|
20240307,140800,1263847660,538,538,538,538,3242
|
|
20240307,140700,1262103464,540,540,540,539,54408
|
|
20240307,140600,1232777177,540,540,540,540,320
|
|
20240307,140500,1232604377,542,539,542,539,6051
|
|
20240307,140400,1229330798,539,539,539,539,137
|
|
20240307,140300,1229256955,539,540,540,539,3896
|
|
20240307,140200,1227156911,540,540,540,540,142
|
|
20240307,140100,1227080231,539,539,539,539,2
|
|
20240307,140000,1227079153,536,542,542,536,48196
|
|
20240307,135900,1201135418,544,544,544,544,0
|
|
20240307,135800,1201135418,544,541,544,541,4079
|
|
20240307,135700,1198928649,541,541,541,541,100
|
|
20240307,135600,1198874549,541,541,541,541,54
|
|
20240307,135500,1198845335,541,541,541,541,1
|
|
20240307,135400,1198844794,541,541,541,541,311
|
|
20240307,135300,1198676543,541,542,542,541,13
|
|
20240307,135200,1198669504,541,542,542,541,741
|
|
20240307,135100,1198268620,541,542,542,541,1839
|
|
20240307,135000,1197273427,542,542,544,542,4872
|
|
20240307,134900,1194629359,542,542,542,542,1755
|
|
20240307,134800,1193678149,544,543,544,542,47166
|
|
20240307,134700,1168021965,545,545,545,545,450
|
|
20240307,134600,1167776715,544,544,544,544,6286
|
|
20240307,134500,1164357131,538,543,544,538,25293
|
|
20240307,134400,1150664690,543,543,543,543,1059
|
|
20240307,134300,1150089653,543,544,544,543,3299
|
|
20240307,134200,1148294998,544,544,545,544,2203
|
|
20240307,134100,1147096565,544,543,544,543,6
|
|
20240307,134000,1147093306,543,543,543,543,436
|
|
20240307,133900,1146856558,543,543,543,543,4
|
|
20240307,133800,1146854386,543,543,543,543,5091
|
|
20240307,133700,1144089973,543,543,543,543,16438
|
|
20240307,133600,1135164139,543,543,543,543,441
|
|
20240307,133500,1134924676,543,542,543,542,4610
|
|
20240307,133400,1132422147,541,542,542,541,7391
|
|
20240307,133300,1128421225,541,541,541,541,0
|
|
20240307,133200,1128421225,541,542,542,541,11
|
|
20240307,133100,1128415273,542,541,542,541,9039
|
|
20240307,133000,1123517796,542,542,542,542,56
|
|
20240307,132900,1123487444,541,542,542,541,110
|
|
20240307,132800,1123427834,539,542,542,539,3156
|
|
20240307,132700,1121723604,542,541,542,541,1250
|
|
20240307,132600,1121047254,540,541,541,540,32
|
|
20240307,132500,1121029971,541,541,541,541,620
|
|
20240307,132400,1120694551,541,541,541,541,73
|
|
20240307,132300,1120655058,541,541,541,541,826
|
|
20240307,132200,1120208192,541,540,541,540,2053
|
|
20240307,132100,1119099522,540,540,540,540,906
|
|
20240307,132000,1118610282,539,539,539,539,8
|
|
20240307,131900,1118605970,541,541,541,541,101
|
|
20240307,131800,1118551329,539,539,539,539,3
|
|
20240307,131700,1118549712,539,539,539,539,4000
|
|
20240307,131600,1116393712,538,538,538,538,11
|
|
20240307,131500,1116387794,538,541,541,538,1011
|
|
20240307,131400,1115843337,539,540,540,539,5814
|
|
20240307,131300,1112709341,540,539,541,539,10518
|
|
20240307,131200,1107030136,540,540,540,540,4025
|
|
20240307,131100,1104856636,541,541,542,541,10038
|
|
20240307,131000,1099426073,541,541,541,540,42497
|
|
20240307,130900,1076436517,541,541,541,541,2757
|
|
20240307,130800,1074944980,540,540,540,540,947
|
|
20240307,130700,1074433600,540,539,540,539,1185
|
|
20240307,130600,1073793712,539,539,539,539,523
|
|
20240307,130500,1073511815,539,540,540,539,700
|
|
20240307,130400,1073134315,540,540,542,540,1117
|
|
20240307,130300,1072530729,541,542,542,541,635
|
|
20240307,130200,1072187189,542,542,542,542,1374
|
|
20240307,130100,1071442481,538,539,540,536,24721
|
|
20240307,130000,1058161683,539,537,539,537,301
|
|
20240307,125900,1057999848,537,540,540,536,28731
|
|
20240307,125800,1042544216,540,540,540,540,595
|
|
20240307,125700,1042222916,540,541,541,539,13272
|
|
20240307,125600,1035055902,541,541,541,541,3760
|
|
20240307,125500,1033021742,542,540,542,540,5127
|
|
20240307,125400,1030249325,541,542,542,541,856
|
|
20240307,125300,1029786129,542,542,542,541,307
|
|
20240307,125200,1029619737,542,541,542,540,1150
|
|
20240307,125100,1028997823,542,540,542,539,6896
|
|
20240307,125000,1025263564,539,540,541,539,1738
|
|
20240307,124900,1024326054,540,541,541,540,3580
|
|
20240307,124800,1022392566,541,542,542,541,223
|
|
20240307,124700,1022271701,542,542,542,542,100
|
|
20240307,124600,1022217501,540,540,540,540,20
|
|
20240307,124500,1022206701,539,540,540,539,13446
|
|
20240307,124400,1014958425,540,541,541,540,13418
|
|
20240307,124300,1007707649,541,541,542,540,23830
|
|
20240307,124200,994832027,542,543,543,541,11650
|
|
20240307,124100,988517943,543,543,543,542,28
|
|
20240307,124000,988502758,543,542,543,542,3002
|
|
20240307,123900,986875672,542,543,543,542,8214
|
|
20240307,123800,982415627,543,543,543,543,0
|
|
20240307,123700,982415627,543,545,545,543,7246
|
|
20240307,123600,978480042,545,545,545,545,175
|
|
20240307,123500,978384667,545,545,545,545,3022
|
|
20240307,123400,976737677,545,545,545,545,1
|
|
20240307,123300,976737132,543,543,543,543,528
|
|
20240307,123200,976450428,543,544,544,543,5709
|
|
20240307,123100,973347746,544,544,545,544,2046
|
|
20240307,123000,972234696,544,544,544,544,192
|
|
20240307,122900,972130248,544,544,544,544,0
|
|
20240307,122800,972130248,544,544,545,544,7427
|
|
20240307,122700,968088960,545,546,546,545,457
|
|
20240307,122600,967839752,546,545,546,545,2502
|
|
20240307,122500,966476150,544,544,545,544,6020
|
|
20240307,122400,963201033,545,545,545,544,7366
|
|
20240307,122300,959191562,546,545,546,545,4
|
|
20240307,122200,959189381,545,542,545,542,5019
|
|
20240307,122100,956454063,544,544,544,541,5020
|
|
20240307,122000,953738037,544,544,544,542,1633
|
|
20240307,121900,952850513,542,544,544,542,16118
|
|
20240307,121800,944111339,544,544,544,544,53
|
|
20240307,121700,944082507,544,544,545,543,6009
|
|
20240307,121600,940817689,544,544,544,544,46
|
|
20240307,121500,940792665,544,544,544,544,2980
|
|
20240307,121400,939171545,545,544,545,544,17
|
|
20240307,121300,939162285,545,543,545,541,23459
|
|
20240307,121200,926411206,543,542,543,541,1146
|
|
20240307,121100,925790011,542,544,544,542,31
|
|
20240307,121000,925773191,541,541,543,541,5046
|
|
20240307,120900,923043199,543,542,546,542,13543
|
|
20240307,120800,915701272,543,547,547,543,12440
|
|
20240307,120700,908946345,544,549,549,544,51677
|
|
20240307,120600,880777432,549,549,549,549,10
|
|
20240307,120500,880771942,548,548,548,548,976
|
|
20240307,120400,880237094,548,548,548,548,1312
|
|
20240307,120300,879518118,548,548,548,548,10254
|
|
20240307,120200,873898926,548,547,548,547,7846
|
|
20240307,120100,869605106,547,547,547,547,21
|
|
20240307,120000,869593619,546,546,546,546,3
|
|
20240307,115900,869591981,547,546,547,546,35
|
|
20240307,115800,869572858,547,546,547,546,55
|
|
20240307,115700,869542826,546,547,547,546,1249
|
|
20240307,115600,868859668,548,546,548,546,202
|
|
20240307,115500,868749172,547,546,547,546,149
|
|
20240307,115400,868667810,546,546,546,546,2335
|
|
20240307,115300,867392900,547,546,547,546,70
|
|
20240307,115200,867354640,547,547,547,547,4
|
|
20240307,115100,867352452,546,547,547,546,136
|
|
20240307,115000,867278130,547,546,547,546,1388
|
|
20240307,114900,866518970,548,548,549,548,4766
|
|
20240307,114800,863907201,549,548,549,548,9
|
|
20240307,114700,863902265,546,544,547,544,15502
|
|
20240307,114600,855434865,545,545,545,544,236
|
|
20240307,114500,855306261,544,545,546,544,19138
|
|
20240307,114400,844889670,545,545,545,545,17983
|
|
20240307,114300,835088935,546,546,546,546,2260
|
|
20240307,114200,833854975,547,546,547,546,4712
|
|
20240307,114100,831277923,546,546,546,546,882
|
|
20240307,114000,830796351,547,546,547,545,8577
|
|
20240307,113900,826113136,546,546,546,546,8742
|
|
20240307,113800,821340004,547,547,547,546,24
|
|
20240307,113700,821326878,547,547,547,547,5565
|
|
20240307,113600,818282823,547,548,548,547,40
|
|
20240307,113500,818260925,547,548,549,547,2192
|
|
20240307,113400,817061857,550,548,550,548,2
|
|
20240307,113300,817060759,550,549,550,549,2790
|
|
20240307,113200,815526260,547,546,547,546,451
|
|
20240307,113100,815279763,547,550,550,547,10524
|
|
20240307,113000,809507923,552,552,552,552,2
|
|
20240307,112900,809506819,552,550,552,550,2
|
|
20240307,112800,809505717,550,550,550,550,658
|
|
20240307,112700,809143817,550,550,550,550,2508
|
|
20240307,112600,807764417,550,551,551,550,2432
|
|
20240307,112500,806426064,551,552,552,551,513
|
|
20240307,112400,806143388,552,552,552,552,29
|
|
20240307,112300,806127380,552,551,552,551,13
|
|
20240307,112200,806120209,552,552,552,552,262
|
|
20240307,112100,805975585,552,552,552,552,2209
|
|
20240307,112000,804756217,552,552,552,552,1128
|
|
20240307,111900,804133561,551,551,551,551,283
|
|
20240307,111800,803977628,552,550,552,550,756
|
|
20240307,111700,803561343,549,550,551,549,5961
|
|
20240307,111600,800283764,550,550,550,548,2334
|
|
20240307,111500,799002026,548,548,549,548,11019
|
|
20240307,111400,792959004,548,546,548,546,11629
|
|
20240307,111300,786606312,546,546,546,545,8200
|
|
20240307,111200,782129267,548,548,548,548,1361
|
|
20240307,111100,781383439,548,548,548,548,200
|
|
20240307,111000,781273839,546,546,546,546,2057
|
|
20240307,110900,780150717,546,546,546,546,2107
|
|
20240307,110800,779000295,546,546,546,546,4483
|
|
20240307,110700,776552577,547,548,548,546,8319
|
|
20240307,110600,772007350,548,547,548,547,6
|
|
20240307,110500,772004063,548,548,548,548,3052
|
|
20240307,110400,770331567,548,548,548,546,482
|
|
20240307,110300,770068149,546,547,547,546,4205
|
|
20240307,110200,767771222,549,548,549,547,262
|
|
20240307,110100,767627857,547,547,547,547,800
|
|
20240307,110000,767190257,546,546,546,546,0
|
|
20240307,105900,767190257,546,547,548,546,2021
|
|
20240307,105800,766086637,547,547,547,547,716
|
|
20240307,105700,765694985,547,548,548,547,1201
|
|
20240307,105600,765038023,548,548,548,547,3950
|
|
20240307,105500,762873424,547,548,548,547,774
|
|
20240307,105400,762449990,548,548,548,548,2129
|
|
20240307,105300,761283298,548,549,549,548,255
|
|
20240307,105200,761143557,549,549,549,549,607
|
|
20240307,105100,760810314,549,547,549,547,7530
|
|
20240307,105000,756680750,547,545,547,545,1186
|
|
20240307,104900,756032010,544,546,547,544,24577
|
|
20240307,104800,742633829,546,547,547,546,7779
|
|
20240307,104700,738386494,548,548,548,547,3984
|
|
20240307,104600,736207046,547,546,548,546,2416
|
|
20240307,104500,734886809,546,549,549,546,27098
|
|
20240307,104400,720061282,548,548,549,548,12715
|
|
20240307,104300,713090637,548,548,548,548,4379
|
|
20240307,104200,710690945,548,550,551,548,16696
|
|
20240307,104100,701533971,550,553,553,550,5038
|
|
20240307,104000,698762377,551,551,551,549,12230
|
|
20240307,103900,692035239,551,551,552,551,4729
|
|
20240307,103800,689429346,551,552,552,550,9131
|
|
20240307,103700,684404772,552,551,552,551,4577
|
|
20240307,103600,681882844,552,552,552,552,194
|
|
20240307,103500,681775756,552,552,552,552,401
|
|
20240307,103400,681554404,552,552,552,552,718
|
|
20240307,103300,681158068,552,552,552,552,243
|
|
20240307,103200,681023932,552,552,552,551,7691
|
|
20240307,103100,676786138,551,553,553,551,16150
|
|
20240307,103000,667881336,553,553,553,551,2151
|
|
20240307,102900,666695822,551,552,553,551,1094
|
|
20240307,102800,666092335,552,552,552,551,690
|
|
20240307,102700,665711468,552,551,552,551,6573
|
|
20240307,102600,662089180,552,553,553,552,1010
|
|
20240307,102500,661531610,553,551,553,550,7922
|
|
20240307,102400,657167725,551,552,552,551,698
|
|
20240307,102300,656783092,553,550,553,550,679
|
|
20240307,102200,656409639,550,550,550,550,0
|
|
20240307,102100,656409639,550,551,553,550,5349
|
|
20240307,102000,653466232,550,555,556,550,12111
|
|
20240307,101900,646755657,557,556,557,555,10003
|
|
20240307,101800,641193302,557,557,559,556,13126
|
|
20240307,101700,633881890,557,559,559,557,1722
|
|
20240307,101600,632922733,559,560,560,558,9602
|
|
20240307,101500,627547193,560,554,560,554,12131
|
|
20240307,101400,620774245,554,550,554,550,103
|
|
20240307,101300,620717263,550,554,554,550,1900
|
|
20240307,101200,619669377,554,555,555,553,46
|
|
20240307,101100,619643910,553,551,553,551,7039
|
|
20240307,101000,615764421,550,548,551,548,84
|
|
20240307,100900,615718250,548,549,551,548,5759
|
|
20240307,100800,612555825,548,550,551,548,17605
|
|
20240307,100700,602884547,550,551,552,550,4144
|
|
20240307,100600,600603341,552,553,553,552,3886
|
|
20240307,100500,598455976,553,556,556,553,15655
|
|
20240307,100400,589783431,557,560,560,557,24779
|
|
20240307,100300,575947723,560,560,561,560,10657
|
|
20240307,100200,569979203,560,561,561,560,657
|
|
20240307,100100,569611126,562,561,563,561,12301
|
|
20240307,100000,562695361,561,562,563,561,7739
|
|
20240307,095900,558347562,561,561,563,560,5108
|
|
20240307,095800,555481479,560,560,560,560,4463
|
|
20240307,095700,552982199,561,560,561,560,275
|
|
20240307,095600,552828133,560,560,561,558,2159
|
|
20240307,095500,551618670,560,557,561,556,11309
|
|
20240307,095400,545285461,560,560,560,556,2022
|
|
20240307,095300,544155341,560,556,560,556,9470
|
|
20240307,095200,538873518,556,554,557,554,3581
|
|
20240307,095100,536885045,554,550,555,549,27511
|
|
20240307,095000,521727226,548,547,550,547,24656
|
|
20240307,094900,508196817,545,546,547,545,25510
|
|
20240307,094800,494272749,546,545,546,544,1036
|
|
20240307,094700,493708100,545,546,546,545,7878
|
|
20240307,094600,489414581,545,548,548,545,9068
|
|
20240307,094500,484464709,548,545,548,544,477
|
|
20240307,094400,484204587,545,548,548,544,10348
|
|
20240307,094300,478568485,548,547,548,545,75
|
|
20240307,094200,478527404,547,548,548,545,9686
|
|
20240307,094100,473242524,545,546,546,544,22411
|
|
20240307,094000,461038385,546,547,547,546,10455
|
|
20240307,093900,455327744,548,549,549,548,1592
|
|
20240307,093800,454455293,549,548,549,546,3072
|
|
20240307,093700,452774365,548,550,550,548,3515
|
|
20240307,093600,450846408,550,549,550,546,26219
|
|
20240307,093500,436479545,548,549,550,548,11724
|
|
20240307,093400,430047173,549,545,550,545,23536
|
|
20240307,093300,417181441,545,547,547,545,9400
|
|
20240307,093200,412056036,547,549,549,546,4747
|
|
20240307,093100,409463380,551,546,551,545,24527
|
|
20240307,093000,396065667,545,550,552,545,36385
|
|
20240307,092900,376090233,551,549,552,549,50562
|
|
20240307,092800,348276244,549,548,550,548,19294
|
|
20240307,092700,337686431,548,548,548,544,12924
|
|
20240307,092600,330623741,547,547,548,545,33807
|
|
20240307,092500,312170087,547,544,547,543,59605
|
|
20240307,092400,279735956,544,549,550,544,20562
|
|
20240307,092300,268515951,549,548,553,548,23332
|
|
20240307,092200,255695589,548,552,553,545,53944
|
|
20240307,092100,226043452,552,554,556,552,30331
|
|
20240307,092000,209247897,555,558,558,555,12076
|
|
20240307,091900,202543690,556,558,558,554,5140
|
|
20240307,091800,199686573,556,559,560,556,4917
|
|
20240307,091700,196939703,559,557,560,554,11205
|
|
20240307,091600,190709671,560,558,560,557,17829
|
|
20240307,091500,180773493,560,559,560,558,16731
|
|
20240307,091400,171435267,558,560,561,558,15434
|
|
20240307,091300,162816654,556,561,562,555,35148
|
|
20240307,091200,143238097,562,561,566,558,16017
|
|
20240307,091100,134268561,561,566,567,561,31696
|
|
20240307,091000,116407261,565,567,567,564,8725
|
|
20240307,090900,111470125,567,564,567,563,22599
|
|
20240307,090800,98697633,564,564,565,564,4142
|
|
20240307,090700,96359936,564,565,565,564,2321
|
|
20240307,090600,95048859,565,564,565,564,1981
|
|
20240307,090500,93931424,564,565,566,564,7348
|
|
20240307,090400,89783218,565,562,565,562,6872
|
|
20240307,090300,85907811,562,563,563,561,5729
|
|
20240307,090200,82693400,563,561,567,560,26194
|
|
20240307,090100,67955442,567,557,567,556,38875
|
|
20240307,090000,46144363,558,567,567,558,81725
|