709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,204600,3558163164,526,526,526,526,65187
|
|
20240308,204500,3558163164,526,526,526,526,0
|
|
20240308,204400,3558163164,526,526,526,526,0
|
|
20240308,204300,3558163164,526,526,526,526,0
|
|
20240308,204200,3558163164,526,526,526,526,0
|
|
20240308,204100,3558163164,526,526,526,526,0
|
|
20240308,204000,3558163164,526,526,526,526,0
|
|
20240308,203900,3558163164,526,526,526,526,0
|
|
20240308,203800,3558163164,526,526,526,526,0
|
|
20240308,203700,3558163164,526,526,526,526,0
|
|
20240308,203600,3558163164,526,526,526,526,0
|
|
20240308,203500,3558163164,526,526,526,526,0
|
|
20240308,203400,3558163164,526,526,526,526,0
|
|
20240308,203300,3558163164,526,526,526,526,0
|
|
20240308,203200,3558163164,526,526,526,526,0
|
|
20240308,203100,3558163164,526,526,526,526,0
|
|
20240308,203000,3558163164,526,526,526,526,0
|
|
20240308,202900,3558163164,526,526,526,526,0
|
|
20240308,202800,3558163164,526,526,526,526,0
|
|
20240308,202700,3558163164,526,526,526,526,0
|
|
20240308,202600,3558163164,526,526,526,526,0
|
|
20240308,202500,3558163164,526,526,526,526,0
|
|
20240308,202400,3558163164,526,526,526,526,0
|
|
20240308,202300,3558163164,526,526,526,526,0
|
|
20240308,202200,3558163164,526,526,526,526,0
|
|
20240308,202100,3558163164,526,526,526,526,0
|
|
20240308,202000,3558163164,526,526,526,526,0
|
|
20240308,201900,3558163164,526,526,526,526,0
|
|
20240308,201800,3558163164,526,526,526,526,0
|
|
20240308,201700,3558163164,526,526,526,526,0
|
|
20240308,201600,3558163164,526,526,526,526,65187
|
|
20240308,201500,3558163164,526,526,526,526,0
|
|
20240308,201400,3558163164,526,526,526,526,0
|
|
20240308,201300,3558163164,526,526,526,526,0
|
|
20240308,201200,3558163164,526,526,526,526,0
|
|
20240308,201100,3558163164,526,526,526,526,0
|
|
20240308,201000,3558163164,526,526,526,526,0
|
|
20240308,200900,3558163164,526,526,526,526,0
|
|
20240308,200800,3558163164,526,526,526,526,0
|
|
20240308,200700,3558163164,526,526,526,526,0
|
|
20240308,200600,3558163164,526,526,526,526,0
|
|
20240308,200500,3558163164,526,526,526,526,0
|
|
20240308,200400,3558163164,526,526,526,526,0
|
|
20240308,200300,3558163164,526,526,526,526,0
|
|
20240308,200200,3558163164,526,526,526,526,0
|
|
20240308,200100,3558163164,526,526,526,526,0
|
|
20240308,200000,3558163164,526,526,526,526,0
|
|
20240308,195900,3558163164,526,526,526,526,0
|
|
20240308,195800,3558163164,526,526,526,526,0
|
|
20240308,195700,3558163164,526,526,526,526,0
|
|
20240308,195600,3558163164,526,526,526,526,0
|
|
20240308,195500,3558163164,526,526,526,526,0
|
|
20240308,195400,3558163164,526,526,526,526,0
|
|
20240308,195300,3558163164,526,526,526,526,0
|
|
20240308,195200,3558163164,526,526,526,526,0
|
|
20240308,195100,3558163164,526,526,526,526,0
|
|
20240308,195000,3558163164,526,526,526,526,0
|
|
20240308,194900,3558163164,526,526,526,526,0
|
|
20240308,194800,3558163164,526,526,526,526,0
|
|
20240308,194700,3558163164,526,526,526,526,0
|
|
20240308,194600,3558163164,526,526,526,526,65187
|
|
20240308,194500,3558163164,526,526,526,526,0
|
|
20240308,194400,3558163164,526,526,526,526,0
|
|
20240308,194300,3558163164,526,526,526,526,0
|
|
20240308,194200,3558163164,526,526,526,526,0
|
|
20240308,194100,3558163164,526,526,526,526,0
|
|
20240308,194000,3558163164,526,526,526,526,0
|
|
20240308,193900,3558163164,526,526,526,526,0
|
|
20240308,193800,3558163164,526,526,526,526,0
|
|
20240308,193700,3558163164,526,526,526,526,0
|
|
20240308,193600,3558163164,526,526,526,526,0
|
|
20240308,193500,3558163164,526,526,526,526,0
|
|
20240308,193400,3558163164,526,526,526,526,0
|
|
20240308,193300,3558163164,526,526,526,526,0
|
|
20240308,193200,3558163164,526,526,526,526,0
|
|
20240308,193100,3558163164,526,526,526,526,0
|
|
20240308,193000,3558163164,526,526,526,526,0
|
|
20240308,192900,3558163164,526,526,526,526,0
|
|
20240308,192800,3558163164,526,526,526,526,0
|
|
20240308,192700,3558163164,526,526,526,526,0
|
|
20240308,192600,3558163164,526,526,526,526,0
|
|
20240308,192500,3558163164,526,526,526,526,0
|
|
20240308,192400,3558163164,526,526,526,526,0
|
|
20240308,192300,3558163164,526,526,526,526,0
|
|
20240308,192200,3558163164,526,526,526,526,0
|
|
20240308,192100,3558163164,526,526,526,526,0
|
|
20240308,192000,3558163164,526,526,526,526,0
|
|
20240308,191900,3558163164,526,526,526,526,0
|
|
20240308,191800,3558163164,526,526,526,526,0
|
|
20240308,191700,3558163164,526,526,526,526,0
|
|
20240308,191600,3558163164,526,526,526,526,65187
|
|
20240308,191500,3558163164,526,526,526,526,0
|
|
20240308,191400,3558163164,526,526,526,526,0
|
|
20240308,191300,3558163164,526,526,526,526,0
|
|
20240308,191200,3558163164,526,526,526,526,0
|
|
20240308,191100,3558163164,526,526,526,526,0
|
|
20240308,191000,3558163164,526,526,526,526,0
|
|
20240308,190900,3558163164,526,526,526,526,0
|
|
20240308,190800,3558163164,526,526,526,526,0
|
|
20240308,190700,3558163164,526,526,526,526,0
|
|
20240308,190600,3558163164,526,526,526,526,0
|
|
20240308,190500,3558163164,526,526,526,526,0
|
|
20240308,190400,3558163164,526,526,526,526,0
|
|
20240308,190300,3558163164,526,526,526,526,0
|
|
20240308,190200,3558163164,526,526,526,526,0
|
|
20240308,190100,3558163164,526,526,526,526,0
|
|
20240308,190000,3558163164,526,526,526,526,0
|
|
20240308,185900,3558163164,526,526,526,526,0
|
|
20240308,185800,3558163164,526,526,526,526,0
|
|
20240308,185700,3558163164,526,526,526,526,0
|
|
20240308,185600,3558163164,526,526,526,526,0
|
|
20240308,185500,3558163164,526,526,526,526,0
|
|
20240308,185400,3558163164,526,526,526,526,0
|
|
20240308,185300,3558163164,526,526,526,526,0
|
|
20240308,185200,3558163164,526,526,526,526,0
|
|
20240308,185100,3558163164,526,526,526,526,0
|
|
20240308,185000,3558163164,526,526,526,526,0
|
|
20240308,184900,3558163164,526,526,526,526,0
|
|
20240308,184800,3558163164,526,526,526,526,0
|
|
20240308,184700,3558163164,526,526,526,526,0
|
|
20240308,184600,3558163164,526,526,526,526,65187
|
|
20240308,184500,3558163164,526,526,526,526,0
|
|
20240308,184400,3558163164,526,526,526,526,0
|
|
20240308,184300,3558163164,526,526,526,526,0
|
|
20240308,184200,3558163164,526,526,526,526,0
|
|
20240308,184100,3558163164,526,526,526,526,0
|
|
20240308,184000,3558163164,526,526,526,526,0
|
|
20240308,183900,3558163164,526,526,526,526,0
|
|
20240308,183800,3558163164,526,526,526,526,0
|
|
20240308,183700,3558163164,526,526,526,526,0
|
|
20240308,183600,3558163164,526,526,526,526,0
|
|
20240308,183500,3558163164,526,526,526,526,0
|
|
20240308,183400,3558163164,526,526,526,526,0
|
|
20240308,183300,3558163164,526,526,526,526,0
|
|
20240308,183200,3558163164,526,526,526,526,0
|
|
20240308,183100,3558163164,526,526,526,526,0
|
|
20240308,183000,3558163164,526,526,526,526,0
|
|
20240308,182900,3558163164,526,526,526,526,0
|
|
20240308,182800,3558163164,526,526,526,526,0
|
|
20240308,182700,3558163164,526,526,526,526,0
|
|
20240308,182600,3558163164,526,526,526,526,0
|
|
20240308,182500,3558163164,526,526,526,526,0
|
|
20240308,182400,3558163164,526,526,526,526,0
|
|
20240308,182300,3558163164,526,526,526,526,0
|
|
20240308,182200,3558163164,526,526,526,526,0
|
|
20240308,182100,3558163164,526,526,526,526,0
|
|
20240308,182000,3558163164,526,526,526,526,0
|
|
20240308,181900,3558163164,526,526,526,526,0
|
|
20240308,181800,3558163164,526,526,526,526,0
|
|
20240308,181700,3558163164,526,526,526,526,0
|
|
20240308,181600,3558163164,526,526,526,526,65187
|
|
20240308,181500,3558163164,526,526,526,526,0
|
|
20240308,181400,3558163164,526,526,526,526,0
|
|
20240308,181300,3558163164,526,526,526,526,0
|
|
20240308,181200,3558163164,526,526,526,526,0
|
|
20240308,181100,3558163164,526,526,526,526,0
|
|
20240308,181000,3558163164,526,526,526,526,0
|
|
20240308,180900,3558163164,526,526,526,526,0
|
|
20240308,180800,3558163164,526,526,526,526,0
|
|
20240308,180700,3558163164,526,526,526,526,0
|
|
20240308,180600,3558163164,526,526,526,526,0
|
|
20240308,180500,3558163164,526,526,526,526,0
|
|
20240308,180400,3558163164,526,526,526,526,0
|
|
20240308,180300,3558163164,526,526,526,526,0
|
|
20240308,180200,3558163164,526,526,526,526,0
|
|
20240308,180100,3558163164,526,526,526,526,0
|
|
20240308,180000,3558163164,526,526,526,526,0
|
|
20240308,175900,3558163164,526,526,526,526,0
|
|
20240308,175800,3558163164,526,526,526,526,0
|
|
20240308,175700,3558163164,526,526,526,526,0
|
|
20240308,175600,3558163164,526,526,526,526,0
|
|
20240308,175500,3558163164,526,526,526,526,0
|
|
20240308,175400,3558163164,526,526,526,526,0
|
|
20240308,175300,3558163164,526,526,526,526,0
|
|
20240308,175200,3558163164,526,526,526,526,0
|
|
20240308,175100,3558163164,526,526,526,526,0
|
|
20240308,175000,3558163164,526,526,526,526,0
|
|
20240308,174900,3558163164,526,526,526,526,0
|
|
20240308,174800,3558163164,526,526,526,526,0
|
|
20240308,174700,3558163164,526,526,526,526,0
|
|
20240308,174600,3558163164,526,526,526,526,65187
|
|
20240308,174500,3558163164,526,526,526,526,0
|
|
20240308,174400,3558163164,526,526,526,526,0
|
|
20240308,174300,3558163164,526,526,526,526,0
|
|
20240308,174200,3558163164,526,526,526,526,0
|
|
20240308,174100,3558163164,526,526,526,526,0
|
|
20240308,174000,3558163164,526,526,526,526,0
|
|
20240308,173900,3558163164,526,526,526,526,0
|
|
20240308,173800,3558163164,526,526,526,526,0
|
|
20240308,173700,3558163164,526,526,526,526,0
|
|
20240308,173600,3558163164,526,526,526,526,0
|
|
20240308,173500,3558163164,526,526,526,526,0
|
|
20240308,173400,3558163164,526,526,526,526,0
|
|
20240308,173300,3558163164,526,526,526,526,0
|
|
20240308,173200,3558163164,526,526,526,526,0
|
|
20240308,173100,3558163164,526,526,526,526,0
|
|
20240308,173000,3558163164,526,526,526,526,0
|
|
20240308,172900,3558163164,526,526,526,526,0
|
|
20240308,172800,3558163164,526,526,526,526,0
|
|
20240308,172700,3558163164,526,526,526,526,0
|
|
20240308,172600,3558163164,526,526,526,526,0
|
|
20240308,172500,3558163164,526,526,526,526,0
|
|
20240308,172400,3558163164,526,526,526,526,0
|
|
20240308,172300,3558163164,526,526,526,526,0
|
|
20240308,172200,3558163164,526,526,526,526,0
|
|
20240308,172100,3558163164,526,526,526,526,0
|
|
20240308,172000,3558163164,526,526,526,526,0
|
|
20240308,171900,3558163164,526,526,526,526,0
|
|
20240308,171800,3558163164,526,526,526,526,0
|
|
20240308,171700,3558163164,526,526,526,526,0
|
|
20240308,171600,3558163164,526,526,526,526,65187
|
|
20240308,171500,3558163164,526,526,526,526,0
|
|
20240308,171400,3558163164,526,526,526,526,0
|
|
20240308,171300,3558163164,526,526,526,526,0
|
|
20240308,171200,3558163164,526,526,526,526,0
|
|
20240308,171100,3558163164,526,526,526,526,0
|
|
20240308,171000,3558163164,526,526,526,526,0
|
|
20240308,170900,3558163164,526,526,526,526,0
|
|
20240308,170800,3558163164,526,526,526,526,0
|
|
20240308,170700,3558163164,526,526,526,526,0
|
|
20240308,170600,3558163164,526,526,526,526,0
|
|
20240308,170500,3558163164,526,526,526,526,0
|
|
20240308,170400,3558163164,526,526,526,526,0
|
|
20240308,170300,3558163164,526,526,526,526,0
|
|
20240308,170200,3558163164,526,526,526,526,0
|
|
20240308,170100,3558163164,526,526,526,526,0
|
|
20240308,170000,3558163164,526,526,526,526,0
|
|
20240308,165900,3558163164,526,526,526,526,0
|
|
20240308,165800,3558163164,526,526,526,526,0
|
|
20240308,165700,3558163164,526,526,526,526,0
|
|
20240308,165600,3558163164,526,526,526,526,0
|
|
20240308,165500,3558163164,526,526,526,526,0
|
|
20240308,165400,3558163164,526,526,526,526,0
|
|
20240308,165300,3558163164,526,526,526,526,0
|
|
20240308,165200,3558163164,526,526,526,526,0
|
|
20240308,165100,3558163164,526,526,526,526,0
|
|
20240308,165000,3558163164,526,526,526,526,0
|
|
20240308,164900,3558163164,526,526,526,526,0
|
|
20240308,164800,3558163164,526,526,526,526,0
|
|
20240308,164700,3558163164,526,526,526,526,0
|
|
20240308,164600,3558163164,526,526,526,526,65187
|
|
20240308,164500,3558163164,526,526,526,526,0
|
|
20240308,164400,3558163164,526,526,526,526,0
|
|
20240308,164300,3558163164,526,526,526,526,0
|
|
20240308,164200,3558163164,526,526,526,526,0
|
|
20240308,164100,3558163164,526,526,526,526,0
|
|
20240308,164000,3558163164,526,526,526,526,0
|
|
20240308,163900,3558163164,526,526,526,526,0
|
|
20240308,163800,3558163164,526,526,526,526,0
|
|
20240308,163700,3558163164,526,526,526,526,0
|
|
20240308,163600,3558163164,526,526,526,526,0
|
|
20240308,163500,3558163164,526,526,526,526,0
|
|
20240308,163400,3558163164,526,526,526,526,0
|
|
20240308,163300,3558163164,526,526,526,526,0
|
|
20240308,163200,3558163164,526,526,526,526,0
|
|
20240308,163100,3558163164,526,526,526,526,0
|
|
20240308,163000,3558163164,526,526,526,526,0
|
|
20240308,162900,3558163164,526,526,526,526,0
|
|
20240308,162800,3558163164,526,526,526,526,0
|
|
20240308,162700,3558163164,526,526,526,526,0
|
|
20240308,162600,3558163164,526,526,526,526,0
|
|
20240308,162500,3558163164,526,526,526,526,0
|
|
20240308,162400,3558163164,526,526,526,526,0
|
|
20240308,162300,3558163164,526,526,526,526,0
|
|
20240308,162200,3558163164,526,526,526,526,0
|
|
20240308,162100,3558163164,526,526,526,526,0
|
|
20240308,162000,3558163164,526,526,526,526,0
|
|
20240308,161900,3558163164,526,526,526,526,0
|
|
20240308,161800,3558163164,526,526,526,526,0
|
|
20240308,161700,3558163164,526,526,526,526,0
|
|
20240308,161600,3558163164,526,526,526,526,65187
|
|
20240308,161500,3558163164,526,526,526,526,0
|
|
20240308,161400,3558163164,526,526,526,526,0
|
|
20240308,161300,3558163164,526,526,526,526,0
|
|
20240308,161200,3558163164,526,526,526,526,0
|
|
20240308,161100,3558163164,526,526,526,526,0
|
|
20240308,161000,3558163164,526,526,526,526,0
|
|
20240308,160900,3558163164,526,526,526,526,0
|
|
20240308,160800,3558163164,526,526,526,526,0
|
|
20240308,160700,3558163164,526,526,526,526,0
|
|
20240308,160600,3558163164,526,526,526,526,0
|
|
20240308,160500,3558163164,526,526,526,526,0
|
|
20240308,160400,3558163164,526,526,526,526,0
|
|
20240308,160300,3558163164,526,526,526,526,0
|
|
20240308,160200,3558163164,526,526,526,526,0
|
|
20240308,160100,3558163164,526,526,526,526,0
|
|
20240308,160000,3558163164,526,526,526,526,0
|
|
20240308,155900,3558163164,526,526,526,526,0
|
|
20240308,155800,3558163164,526,526,526,526,0
|
|
20240308,155700,3558163164,526,526,526,526,0
|
|
20240308,155600,3558163164,526,526,526,526,0
|
|
20240308,155500,3558163164,526,526,526,526,0
|
|
20240308,155400,3558163164,526,526,526,526,0
|
|
20240308,155300,3558163164,526,526,526,526,0
|
|
20240308,155200,3558163164,526,526,526,526,0
|
|
20240308,155100,3558163164,526,526,526,526,0
|
|
20240308,155000,3558163164,526,526,526,526,0
|
|
20240308,154900,3558163164,526,526,526,526,0
|
|
20240308,154800,3558163164,526,526,526,526,0
|
|
20240308,154700,3558163164,526,526,526,526,0
|
|
20240308,154600,3558163164,526,526,526,526,65187
|
|
20240308,154500,3558163164,526,526,526,526,0
|
|
20240308,154400,3558163164,526,526,526,526,0
|
|
20240308,154300,3558163164,526,526,526,526,0
|
|
20240308,154200,3558163164,526,526,526,526,0
|
|
20240308,154100,3558163164,526,526,526,526,0
|
|
20240308,154000,3558163164,526,526,526,526,0
|
|
20240308,153900,3558163164,526,526,526,526,0
|
|
20240308,153800,3558163164,526,526,526,526,0
|
|
20240308,153700,3558163164,526,526,526,526,0
|
|
20240308,153600,3558163164,526,526,526,526,0
|
|
20240308,153500,3558163164,526,526,526,526,0
|
|
20240308,153400,3558163164,526,526,526,526,0
|
|
20240308,153300,3558163164,526,526,526,526,0
|
|
20240308,153200,3558163164,526,526,526,526,0
|
|
20240308,153100,3558163164,526,526,526,526,0
|
|
20240308,153000,3558163164,526,526,526,526,65187
|
|
20240308,152900,3523874802,530,530,530,530,0
|
|
20240308,152800,3523874802,530,530,530,530,0
|
|
20240308,152700,3523874802,530,530,530,530,0
|
|
20240308,152600,3523874802,530,530,530,530,0
|
|
20240308,152500,3523874802,530,530,530,530,0
|
|
20240308,152400,3523874802,530,530,530,530,0
|
|
20240308,152300,3523874802,530,530,530,530,0
|
|
20240308,152200,3523874802,530,530,530,530,0
|
|
20240308,152100,3523874802,530,530,530,530,0
|
|
20240308,152000,3523874802,530,530,530,530,0
|
|
20240308,151900,3523874802,530,526,530,526,9959
|
|
20240308,151800,3518622092,526,527,528,526,6039
|
|
20240308,151700,3515439500,527,527,528,527,1868
|
|
20240308,151600,3514455042,527,527,528,527,901
|
|
20240308,151500,3513980188,527,527,528,526,3782
|
|
20240308,151400,3511987502,527,528,528,527,3421
|
|
20240308,151300,3510184533,527,527,528,526,7478
|
|
20240308,151200,3506245135,527,526,527,526,7070
|
|
20240308,151100,3502520093,525,526,527,524,14094
|
|
20240308,151000,3495124394,526,526,526,524,7715
|
|
20240308,150900,3491075251,526,525,526,525,980
|
|
20240308,150800,3490560143,525,525,525,524,1240
|
|
20240308,150700,3489909712,525,525,526,524,3285
|
|
20240308,150600,3488185876,523,525,527,523,42308
|
|
20240308,150500,3465979444,524,524,525,524,3156
|
|
20240308,150400,3464325699,525,525,525,523,4252
|
|
20240308,150300,3462098022,525,524,525,524,5082
|
|
20240308,150200,3459433054,525,526,526,522,7288
|
|
20240308,150100,3455614090,526,523,526,522,5460
|
|
20240308,150000,3452753591,521,524,525,520,44899
|
|
20240308,145900,3429347349,523,523,526,523,9223
|
|
20240308,145800,3424511788,522,526,526,521,20874
|
|
20240308,145700,3413626103,522,524,525,522,26930
|
|
20240308,145600,3399547987,524,525,525,523,5117
|
|
20240308,145500,3396866695,525,526,526,524,20041
|
|
20240308,145400,3386363567,525,526,527,525,1554
|
|
20240308,145300,3385546710,526,527,527,526,7384
|
|
20240308,145200,3381656020,527,526,528,526,143
|
|
20240308,145100,3381580661,526,527,527,526,592
|
|
20240308,145000,3381268725,527,524,527,524,461
|
|
20240308,144900,3381026569,525,526,527,525,7463
|
|
20240308,144800,3377107810,526,526,526,526,19494
|
|
20240308,144700,3366853966,527,526,528,526,3818
|
|
20240308,144600,3364841592,526,526,528,526,1746
|
|
20240308,144500,3363923180,525,526,526,525,6170
|
|
20240308,144400,3360680584,525,529,529,525,112621
|
|
20240308,144300,3301497970,529,528,529,528,5862
|
|
20240308,144200,3298402784,526,528,528,526,2274
|
|
20240308,144100,3297206470,528,529,529,527,26962
|
|
20240308,144000,3282989766,528,528,529,528,9925
|
|
20240308,143900,3277749363,529,529,529,528,23149
|
|
20240308,143800,3265525407,529,529,530,529,969
|
|
20240308,143700,3265012797,529,530,530,529,1015
|
|
20240308,143600,3264474862,530,530,530,528,10193
|
|
20240308,143500,3259072772,530,528,530,528,643
|
|
20240308,143400,3258732062,530,529,530,529,2300
|
|
20240308,143300,3257515322,528,529,529,528,1252
|
|
20240308,143200,3256853104,529,530,530,528,8744
|
|
20240308,143100,3252229086,530,530,530,530,2352
|
|
20240308,143000,3250982526,531,531,531,531,944
|
|
20240308,142900,3250481262,532,531,532,529,4654
|
|
20240308,142800,3248015068,532,531,533,531,1940
|
|
20240308,142700,3246983986,531,531,531,531,152
|
|
20240308,142600,3246903274,530,530,531,530,104
|
|
20240308,142500,3246848107,531,529,531,529,22325
|
|
20240308,142400,3235038180,529,531,531,529,5746
|
|
20240308,142300,3231989688,532,532,532,532,554
|
|
20240308,142200,3231694960,534,535,535,533,618
|
|
20240308,142100,3231365462,535,534,536,534,2228
|
|
20240308,142000,3230173460,535,534,535,534,2800
|
|
20240308,141900,3228675478,535,536,536,532,1824
|
|
20240308,141800,3227699015,536,533,536,531,14617
|
|
20240308,141700,3219924712,537,536,537,533,5788
|
|
20240308,141600,3216836513,537,537,537,536,20286
|
|
20240308,141500,3205944131,536,531,536,531,14745
|
|
20240308,141400,3198067974,531,532,533,531,4319
|
|
20240308,141300,3195772162,532,532,533,532,7774
|
|
20240308,141200,3191636199,533,533,533,532,1435
|
|
20240308,141100,3190871406,533,533,533,533,14
|
|
20240308,141000,3190863944,534,533,534,532,951
|
|
20240308,140900,3190356963,533,533,533,533,1722
|
|
20240308,140800,3189439137,533,533,534,533,143
|
|
20240308,140700,3189362917,533,533,533,533,249
|
|
20240308,140600,3189230200,534,532,534,532,212
|
|
20240308,140500,3189117180,534,534,534,534,84
|
|
20240308,140400,3189072324,534,534,534,532,3073
|
|
20240308,140300,3187434013,534,531,534,530,3477
|
|
20240308,140200,3185587740,532,533,534,532,5901
|
|
20240308,140100,3182446769,534,533,534,533,2013
|
|
20240308,140000,3181371907,533,532,533,532,4899
|
|
20240308,135900,3178765638,531,531,531,531,2094
|
|
20240308,135800,3177653724,531,531,531,531,211
|
|
20240308,135700,3177541683,531,529,531,529,1104
|
|
20240308,135600,3176957460,531,529,531,529,50168
|
|
20240308,135500,3150418418,529,530,530,529,2398
|
|
20240308,135400,3149149511,530,531,531,530,34
|
|
20240308,135300,3149131490,528,529,531,528,18713
|
|
20240308,135200,3139231562,529,530,531,529,13848
|
|
20240308,135100,3131905463,531,531,531,531,9107
|
|
20240308,135000,3127069646,531,532,532,531,3820
|
|
20240308,134900,3125041222,532,531,532,531,1542
|
|
20240308,134800,3124221890,531,530,531,530,1240
|
|
20240308,134700,3123564486,529,529,529,529,602
|
|
20240308,134600,3123246028,529,530,530,529,3332
|
|
20240308,134500,3121483387,528,529,530,528,5101
|
|
20240308,134400,3118785581,530,530,530,530,100
|
|
20240308,134300,3118732581,532,530,532,528,18301
|
|
20240308,134200,3109038388,532,530,532,530,805
|
|
20240308,134100,3108611028,532,532,533,532,2201
|
|
20240308,134000,3107440095,530,532,532,530,2056
|
|
20240308,133900,3106350303,532,528,532,528,348
|
|
20240308,133800,3106166555,528,532,532,528,616
|
|
20240308,133700,3105841303,528,532,532,528,43466
|
|
20240308,133600,3082890396,532,530,532,530,1153
|
|
20240308,133500,3082278001,529,533,533,529,3858
|
|
20240308,133400,3080236290,533,533,533,533,1
|
|
20240308,133300,3080235757,530,533,533,530,76
|
|
20240308,133200,3080195261,533,530,533,530,1492
|
|
20240308,133100,3079404107,530,530,530,530,4308
|
|
20240308,133000,3077120867,530,530,530,530,636
|
|
20240308,132900,3076783787,530,530,530,529,1635
|
|
20240308,132800,3075918764,530,530,530,530,1522
|
|
20240308,132700,3075112104,530,530,530,529,9075
|
|
20240308,132600,3070307059,530,530,530,530,2877
|
|
20240308,132500,3068782249,531,530,531,530,167
|
|
20240308,132400,3068693735,530,531,531,530,1732
|
|
20240308,132300,3067774131,532,531,532,531,4
|
|
20240308,132200,3067772006,532,532,532,532,100
|
|
20240308,132100,3067718806,532,532,532,532,0
|
|
20240308,132000,3067718806,532,532,532,532,31
|
|
20240308,131900,3067702314,532,531,532,529,272
|
|
20240308,131800,3067558403,532,533,533,530,271
|
|
20240308,131700,3067414763,530,532,532,530,13914
|
|
20240308,131600,3060025882,533,533,533,533,1877
|
|
20240308,131500,3059025441,532,533,533,532,2581
|
|
20240308,131400,3057651115,534,534,535,533,640
|
|
20240308,131300,3057309978,535,533,535,532,634
|
|
20240308,131200,3056971108,534,532,534,532,3006
|
|
20240308,131100,3055368024,532,534,534,532,227
|
|
20240308,131000,3055246820,534,533,534,532,991
|
|
20240308,130900,3054718618,534,532,534,532,2268
|
|
20240308,130800,3053509346,533,532,533,532,1300
|
|
20240308,130700,3052817245,533,533,533,532,154
|
|
20240308,130600,3052735298,534,532,534,532,1847
|
|
20240308,130500,3051752692,534,533,534,532,1825
|
|
20240308,130400,3050780067,532,532,533,531,2882
|
|
20240308,130300,3049246243,532,532,532,532,1
|
|
20240308,130200,3049245711,531,532,532,531,6
|
|
20240308,130100,3049242520,532,530,532,530,502
|
|
20240308,130000,3048976456,530,530,530,530,137
|
|
20240308,125900,3048903846,532,532,532,532,9
|
|
20240308,125800,3048899058,532,530,532,530,6378
|
|
20240308,125700,3045512383,530,530,530,530,7375
|
|
20240308,125600,3041603633,529,529,529,529,557
|
|
20240308,125500,3041308980,530,529,530,529,62
|
|
20240308,125400,3041276181,529,529,529,529,50
|
|
20240308,125300,3041249731,530,528,530,528,1631
|
|
20240308,125200,3040388537,528,529,529,528,4430
|
|
20240308,125100,3038049343,530,530,530,530,952
|
|
20240308,125000,3037544783,530,530,530,530,122
|
|
20240308,124900,3037480123,530,531,531,530,112
|
|
20240308,124800,3037420762,530,530,530,530,2047
|
|
20240308,124700,3036335852,528,529,529,528,4050
|
|
20240308,124600,3034197381,530,530,530,528,2041
|
|
20240308,124500,3033118556,529,530,531,529,10094
|
|
20240308,124400,3027775191,531,530,531,530,3092
|
|
20240308,124300,3026136430,530,529,530,529,296
|
|
20240308,124200,3025979834,529,529,529,528,2241
|
|
20240308,124100,3024796351,529,529,530,529,1009
|
|
20240308,124000,3024262588,529,529,530,529,3965
|
|
20240308,123900,3022164316,530,530,530,529,1197
|
|
20240308,123800,3021529907,529,529,529,529,1
|
|
20240308,123700,3021529378,527,530,530,527,10760
|
|
20240308,123600,3015855995,530,530,530,530,3
|
|
20240308,123500,3015854405,529,529,529,529,103
|
|
20240308,123400,3015799918,529,528,529,528,34
|
|
20240308,123300,3015781963,530,529,530,529,49
|
|
20240308,123200,3015756041,528,529,529,528,1214
|
|
20240308,123100,3015115031,527,528,528,527,12000
|
|
20240308,123000,3008785505,527,530,530,527,9782
|
|
20240308,122900,3003621276,530,530,530,529,49
|
|
20240308,122800,3003595351,529,531,531,529,3794
|
|
20240308,122700,3001583230,530,530,531,530,15492
|
|
20240308,122600,2993371993,529,530,530,529,785
|
|
20240308,122500,2992956303,530,530,531,529,5717
|
|
20240308,122400,2989926391,530,528,530,528,2478
|
|
20240308,122300,2988616505,529,529,529,528,13811
|
|
20240308,122200,2981310953,529,529,530,529,1542
|
|
20240308,122100,2980495229,530,529,530,529,652
|
|
20240308,122000,2980150088,529,529,529,528,7853
|
|
20240308,121900,2975996215,528,527,529,527,3010
|
|
20240308,121800,2974406368,527,527,528,526,2395
|
|
20240308,121700,2973144997,528,528,529,527,5052
|
|
20240308,121600,2970477102,527,527,529,526,14635
|
|
20240308,121500,2962754258,527,527,528,526,18026
|
|
20240308,121400,2953253973,528,529,529,528,2068
|
|
20240308,121300,2952160919,528,529,530,528,13515
|
|
20240308,121200,2944998795,529,527,529,527,899
|
|
20240308,121100,2944524820,527,530,530,527,12781
|
|
20240308,121000,2937777784,530,530,530,529,8987
|
|
20240308,120900,2933016505,528,528,528,528,0
|
|
20240308,120800,2933016505,528,529,532,528,14934
|
|
20240308,120700,2925125895,531,532,533,529,117437
|
|
20240308,120600,2862789644,532,534,534,532,10367
|
|
20240308,120500,2857266413,533,534,535,533,8619
|
|
20240308,120400,2852670201,535,534,536,534,3708
|
|
20240308,120300,2850690124,535,535,536,535,17709
|
|
20240308,120200,2841215799,536,536,537,535,191
|
|
20240308,120100,2841113571,536,535,537,535,797
|
|
20240308,120000,2840686727,535,537,537,535,3289
|
|
20240308,115900,2838924290,536,537,537,536,18351
|
|
20240308,115800,2829088039,537,539,539,537,119
|
|
20240308,115700,2829024124,539,539,539,539,50
|
|
20240308,115600,2828997174,539,537,539,537,3028
|
|
20240308,115500,2827371132,537,537,537,537,1000
|
|
20240308,115400,2826834132,539,536,539,536,6050
|
|
20240308,115300,2823591329,537,537,537,536,2691
|
|
20240308,115200,2822147490,537,536,537,536,1228
|
|
20240308,115100,2821488816,536,537,537,536,7382
|
|
20240308,115000,2817531963,539,538,539,536,13409
|
|
20240308,114900,2810335852,538,538,538,538,2076
|
|
20240308,114800,2809218964,538,537,538,537,151
|
|
20240308,114700,2809137876,537,537,537,537,246
|
|
20240308,114600,2809005774,537,537,537,537,3857
|
|
20240308,114500,2806934565,538,538,538,538,110
|
|
20240308,114400,2806875385,539,538,539,538,109
|
|
20240308,114300,2806816732,537,539,539,537,1560
|
|
20240308,114200,2805975912,539,537,539,537,866
|
|
20240308,114100,2805510135,538,537,538,537,4
|
|
20240308,114000,2805507986,537,538,538,537,5593
|
|
20240308,113900,2802504525,538,539,539,538,1502
|
|
20240308,113800,2801694948,539,538,539,538,1043
|
|
20240308,113700,2801133396,539,538,539,538,1097
|
|
20240308,113600,2800543208,538,537,538,537,4077
|
|
20240308,113500,2798351156,538,536,538,536,8835
|
|
20240308,113400,2793608960,536,537,538,536,1366
|
|
20240308,113300,2792875558,538,538,538,536,2097
|
|
20240308,113200,2791751498,538,537,538,536,1072
|
|
20240308,113100,2791175664,537,535,539,535,2217
|
|
20240308,113000,2789987714,535,541,541,535,2468
|
|
20240308,112900,2788662579,543,535,543,534,17315
|
|
20240308,112800,2779340404,536,536,536,536,30
|
|
20240308,112700,2779324324,536,536,536,534,19091
|
|
20240308,112600,2769121336,535,538,538,535,46837
|
|
20240308,112500,2743923373,539,540,540,538,10833
|
|
20240308,112400,2738091528,540,539,540,539,1844
|
|
20240308,112300,2737097124,539,538,539,538,4483
|
|
20240308,112200,2734682723,539,538,540,538,5247
|
|
20240308,112100,2731857262,538,536,538,535,42763
|
|
20240308,112000,2708885178,536,538,538,536,1933
|
|
20240308,111900,2707849088,536,537,537,534,18837
|
|
20240308,111800,2697765999,538,537,538,536,4284
|
|
20240308,111700,2695464566,538,538,539,537,9349
|
|
20240308,111600,2690435234,539,539,539,537,2716
|
|
20240308,111500,2688975592,539,538,539,538,172
|
|
20240308,111400,2688883050,539,539,539,537,1361
|
|
20240308,111300,2688150525,539,537,539,537,3184
|
|
20240308,111200,2686435666,537,537,537,535,9018
|
|
20240308,111100,2681607944,536,537,537,536,3697
|
|
20240308,111000,2679622955,537,538,538,537,17811
|
|
20240308,110900,2670044122,539,538,539,538,8022
|
|
20240308,110800,2665727739,539,538,539,538,2896
|
|
20240308,110700,2664167119,539,539,540,538,3337
|
|
20240308,110600,2662369709,539,539,539,538,472
|
|
20240308,110500,2662115340,538,538,539,538,2449
|
|
20240308,110400,2660795419,538,538,540,538,496
|
|
20240308,110300,2660527833,538,539,540,537,1945
|
|
20240308,110200,2659481420,540,539,542,538,1061
|
|
20240308,110100,2658909571,538,538,539,537,2704
|
|
20240308,110000,2657455145,538,537,538,536,15831
|
|
20240308,105900,2648963367,537,538,539,537,6309
|
|
20240308,105800,2645573595,538,539,539,537,9295
|
|
20240308,105700,2640574864,539,538,540,538,10905
|
|
20240308,105600,2634703937,540,540,542,539,27942
|
|
20240308,105500,2619642690,540,540,541,539,17442
|
|
20240308,105400,2610239949,540,540,540,540,3509
|
|
20240308,105300,2608345089,540,540,540,540,2543
|
|
20240308,105200,2606971869,541,540,541,539,2338
|
|
20240308,105100,2605710118,540,542,542,539,4519
|
|
20240308,105000,2603269841,541,540,542,539,10766
|
|
20240308,104900,2597436707,541,541,542,539,2462
|
|
20240308,104800,2596104000,541,539,541,539,4756
|
|
20240308,104700,2593535818,539,538,539,538,3857
|
|
20240308,104600,2591459068,538,541,541,538,26760
|
|
20240308,104500,2577014015,541,540,541,540,8372
|
|
20240308,104400,2572492616,540,542,542,539,14437
|
|
20240308,104300,2564696650,541,544,544,541,67604
|
|
20240308,104200,2527981519,545,544,545,544,13782
|
|
20240308,104100,2520475237,545,545,545,545,26733
|
|
20240308,104000,2505905752,545,547,547,545,16030
|
|
20240308,103900,2497151183,546,545,546,544,17439
|
|
20240308,103800,2487662108,547,543,547,543,9157
|
|
20240308,103700,2482681742,543,545,545,543,15596
|
|
20240308,103600,2474194698,549,546,549,546,2202
|
|
20240308,103500,2472992400,546,547,550,546,14160
|
|
20240308,103400,2465240089,547,546,547,545,9140
|
|
20240308,103300,2460254319,545,547,547,545,4814
|
|
20240308,103200,2457625095,546,545,548,545,2223
|
|
20240308,103100,2456410891,545,548,548,544,72142
|
|
20240308,103000,2417053771,549,550,550,548,1220
|
|
20240308,102900,2416384194,550,547,550,547,8850
|
|
20240308,102800,2411537479,548,551,551,548,1378
|
|
20240308,102700,2410782143,551,550,551,549,28602
|
|
20240308,102600,2395047921,548,550,550,546,10561
|
|
20240308,102500,2389254390,550,543,550,541,36576
|
|
20240308,102400,2369292710,545,546,547,541,22410
|
|
20240308,102300,2357115803,544,547,549,544,31277
|
|
20240308,102200,2340020111,548,545,548,540,80639
|
|
20240308,102100,2296246441,543,543,546,541,10396
|
|
20240308,102000,2290584435,541,544,544,540,36836
|
|
20240308,101900,2270657316,544,540,548,540,19517
|
|
20240308,101800,2260070718,543,543,544,539,87495
|
|
20240308,101700,2212689512,543,544,545,541,42052
|
|
20240308,101600,2189849810,541,543,547,540,70066
|
|
20240308,101500,2151803656,543,544,544,530,265961
|
|
20240308,101400,2008730294,542,546,547,542,106663
|
|
20240308,101300,1950685589,546,558,558,545,291359
|
|
20240308,101200,1790626040,559,556,562,552,123414
|
|
20240308,101100,1721976108,557,573,575,556,358059
|
|
20240308,101000,1519988268,574,584,590,551,559517
|
|
20240308,100900,1198067758,587,586,600,578,468684
|
|
20240308,100800,922919072,577,577,577,577,0
|
|
20240308,100700,922919072,577,561,577,558,227166
|
|
20240308,100600,793654254,562,547,562,544,120126
|
|
20240308,100500,726623927,547,547,547,547,1
|
|
20240308,100400,726623380,547,547,547,542,16780
|
|
20240308,100300,717493179,545,550,550,545,26493
|
|
20240308,100200,702991638,550,546,550,545,19852
|
|
20240308,100100,692124309,542,543,547,542,15243
|
|
20240308,100000,683816753,542,540,543,539,37331
|
|
20240308,095900,663630089,540,542,542,539,155249
|
|
20240308,095800,579795797,540,542,544,540,8231
|
|
20240308,095700,575339313,545,544,545,543,8213
|
|
20240308,095600,570870029,545,541,545,541,14100
|
|
20240308,095500,563197484,541,540,541,540,1142
|
|
20240308,095400,562580316,542,538,542,538,4074
|
|
20240308,095300,560382069,539,539,539,538,2599
|
|
20240308,095200,558981301,539,539,540,538,496
|
|
20240308,095100,558713920,539,540,540,538,1586
|
|
20240308,095000,557859622,540,539,541,539,5413
|
|
20240308,094900,554939810,540,542,542,540,1814
|
|
20240308,094800,553957353,542,540,543,540,25051
|
|
20240308,094700,540360585,543,543,543,539,33924
|
|
20240308,094600,521961328,543,543,545,543,15727
|
|
20240308,094500,513396374,543,540,543,539,10583
|
|
20240308,094400,507669122,540,540,542,540,8816
|
|
20240308,094300,502906006,542,542,542,540,4902
|
|
20240308,094200,500253120,544,540,544,540,1152
|
|
20240308,094100,499627075,539,541,544,539,5514
|
|
20240308,094000,496636267,542,538,542,538,13448
|
|
20240308,093900,489385274,538,537,538,537,2939
|
|
20240308,093800,487807025,537,534,537,534,47323
|
|
20240308,093700,462489888,535,537,537,535,18080
|
|
20240308,093600,452805885,536,538,539,536,1522
|
|
20240308,093500,451989904,538,539,539,536,9067
|
|
20240308,093400,447105097,539,536,539,536,5104
|
|
20240308,093300,444360320,537,536,537,535,4237
|
|
20240308,093200,442089343,536,534,536,534,772
|
|
20240308,093100,441676551,534,535,535,534,1122
|
|
20240308,093000,441076763,535,536,538,534,3610
|
|
20240308,092900,439147715,536,535,538,535,3325
|
|
20240308,092800,437366397,535,534,538,534,21304
|
|
20240308,092700,425950775,534,535,535,534,1728
|
|
20240308,092600,425026903,534,535,535,530,33936
|
|
20240308,092500,406995209,535,537,538,533,21611
|
|
20240308,092400,395444713,538,543,543,536,14219
|
|
20240308,092300,387759429,545,540,545,540,48511
|
|
20240308,092200,361533740,540,537,540,537,15726
|
|
20240308,092100,353046519,537,540,540,537,2907
|
|
20240308,092000,351482093,540,538,540,538,20456
|
|
20240308,091900,340458136,540,539,540,538,3857
|
|
20240308,091800,338381743,540,539,543,539,17609
|
|
20240308,091700,328876912,540,536,540,535,12462
|
|
20240308,091600,322177487,533,536,539,533,15154
|
|
20240308,091500,314046580,539,545,545,534,48724
|
|
20240308,091400,287847265,545,544,545,542,3668
|
|
20240308,091300,285856720,545,543,545,541,3278
|
|
20240308,091200,284081325,546,545,546,542,6036
|
|
20240308,091100,280800828,545,540,545,540,1417
|
|
20240308,091000,280035643,540,547,547,536,21095
|
|
20240308,090900,268587608,548,547,555,546,2565
|
|
20240308,090800,267173117,547,558,558,547,29975
|
|
20240308,090700,250595908,553,555,559,553,24609
|
|
20240308,090600,236932354,552,551,560,550,87170
|
|
20240308,090500,188546687,552,545,553,545,73228
|
|
20240308,090400,148335222,545,539,545,539,50326
|
|
20240308,090300,121016505,538,534,538,534,11754
|
|
20240308,090200,114713113,531,538,538,530,31198
|
|
20240308,090100,98122359,538,538,540,533,32207
|
|
20240308,090000,80860212,536,525,536,525,153345
|