710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,204700,2198261537,566,566,566,566,56146
|
|
20240312,204600,2198261537,566,566,566,566,0
|
|
20240312,204500,2198261537,566,566,566,566,0
|
|
20240312,204400,2198261537,566,566,566,566,0
|
|
20240312,204300,2198261537,566,566,566,566,0
|
|
20240312,204200,2198261537,566,566,566,566,0
|
|
20240312,204100,2198261537,566,566,566,566,0
|
|
20240312,204000,2198261537,566,566,566,566,0
|
|
20240312,203900,2198261537,566,566,566,566,0
|
|
20240312,203800,2198261537,566,566,566,566,0
|
|
20240312,203700,2198261537,566,566,566,566,0
|
|
20240312,203600,2198261537,566,566,566,566,0
|
|
20240312,203500,2198261537,566,566,566,566,0
|
|
20240312,203400,2198261537,566,566,566,566,0
|
|
20240312,203300,2198261537,566,566,566,566,0
|
|
20240312,203200,2198261537,566,566,566,566,0
|
|
20240312,203100,2198261537,566,566,566,566,0
|
|
20240312,203000,2198261537,566,566,566,566,0
|
|
20240312,202900,2198261537,566,566,566,566,0
|
|
20240312,202800,2198261537,566,566,566,566,0
|
|
20240312,202700,2198261537,566,566,566,566,0
|
|
20240312,202600,2198261537,566,566,566,566,0
|
|
20240312,202500,2198261537,566,566,566,566,0
|
|
20240312,202400,2198261537,566,566,566,566,0
|
|
20240312,202300,2198261537,566,566,566,566,0
|
|
20240312,202200,2198261537,566,566,566,566,0
|
|
20240312,202100,2198261537,566,566,566,566,0
|
|
20240312,202000,2198261537,566,566,566,566,0
|
|
20240312,201900,2198261537,566,566,566,566,0
|
|
20240312,201800,2198261537,566,566,566,566,0
|
|
20240312,201700,2198261537,566,566,566,566,56146
|
|
20240312,201600,2198261537,566,566,566,566,0
|
|
20240312,201500,2198261537,566,566,566,566,0
|
|
20240312,201400,2198261537,566,566,566,566,0
|
|
20240312,201300,2198261537,566,566,566,566,0
|
|
20240312,201200,2198261537,566,566,566,566,0
|
|
20240312,201100,2198261537,566,566,566,566,0
|
|
20240312,201000,2198261537,566,566,566,566,0
|
|
20240312,200900,2198261537,566,566,566,566,0
|
|
20240312,200800,2198261537,566,566,566,566,0
|
|
20240312,200700,2198261537,566,566,566,566,0
|
|
20240312,200600,2198261537,566,566,566,566,0
|
|
20240312,200500,2198261537,566,566,566,566,0
|
|
20240312,200400,2198261537,566,566,566,566,0
|
|
20240312,200300,2198261537,566,566,566,566,0
|
|
20240312,200200,2198261537,566,566,566,566,0
|
|
20240312,200100,2198261537,566,566,566,566,0
|
|
20240312,200000,2198261537,566,566,566,566,0
|
|
20240312,195900,2198261537,566,566,566,566,0
|
|
20240312,195800,2198261537,566,566,566,566,0
|
|
20240312,195700,2198261537,566,566,566,566,0
|
|
20240312,195600,2198261537,566,566,566,566,0
|
|
20240312,195500,2198261537,566,566,566,566,0
|
|
20240312,195400,2198261537,566,566,566,566,0
|
|
20240312,195300,2198261537,566,566,566,566,0
|
|
20240312,195200,2198261537,566,566,566,566,0
|
|
20240312,195100,2198261537,566,566,566,566,0
|
|
20240312,195000,2198261537,566,566,566,566,0
|
|
20240312,194900,2198261537,566,566,566,566,0
|
|
20240312,194800,2198261537,566,566,566,566,0
|
|
20240312,194700,2198261537,566,566,566,566,56146
|
|
20240312,194600,2198261537,566,566,566,566,0
|
|
20240312,194500,2198261537,566,566,566,566,0
|
|
20240312,194400,2198261537,566,566,566,566,0
|
|
20240312,194300,2198261537,566,566,566,566,0
|
|
20240312,194200,2198261537,566,566,566,566,0
|
|
20240312,194100,2198261537,566,566,566,566,0
|
|
20240312,194000,2198261537,566,566,566,566,0
|
|
20240312,193900,2198261537,566,566,566,566,0
|
|
20240312,193800,2198261537,566,566,566,566,0
|
|
20240312,193700,2198261537,566,566,566,566,0
|
|
20240312,193600,2198261537,566,566,566,566,0
|
|
20240312,193500,2198261537,566,566,566,566,0
|
|
20240312,193400,2198261537,566,566,566,566,0
|
|
20240312,193300,2198261537,566,566,566,566,0
|
|
20240312,193200,2198261537,566,566,566,566,0
|
|
20240312,193100,2198261537,566,566,566,566,0
|
|
20240312,193000,2198261537,566,566,566,566,0
|
|
20240312,192900,2198261537,566,566,566,566,0
|
|
20240312,192800,2198261537,566,566,566,566,0
|
|
20240312,192700,2198261537,566,566,566,566,0
|
|
20240312,192600,2198261537,566,566,566,566,0
|
|
20240312,192500,2198261537,566,566,566,566,0
|
|
20240312,192400,2198261537,566,566,566,566,0
|
|
20240312,192300,2198261537,566,566,566,566,0
|
|
20240312,192200,2198261537,566,566,566,566,0
|
|
20240312,192100,2198261537,566,566,566,566,0
|
|
20240312,192000,2198261537,566,566,566,566,0
|
|
20240312,191900,2198261537,566,566,566,566,0
|
|
20240312,191800,2198261537,566,566,566,566,0
|
|
20240312,191700,2198261537,566,566,566,566,56146
|
|
20240312,191600,2198261537,566,566,566,566,0
|
|
20240312,191500,2198261537,566,566,566,566,0
|
|
20240312,191400,2198261537,566,566,566,566,0
|
|
20240312,191300,2198261537,566,566,566,566,0
|
|
20240312,191200,2198261537,566,566,566,566,0
|
|
20240312,191100,2198261537,566,566,566,566,0
|
|
20240312,191000,2198261537,566,566,566,566,0
|
|
20240312,190900,2198261537,566,566,566,566,0
|
|
20240312,190800,2198261537,566,566,566,566,0
|
|
20240312,190700,2198261537,566,566,566,566,0
|
|
20240312,190600,2198261537,566,566,566,566,0
|
|
20240312,190500,2198261537,566,566,566,566,0
|
|
20240312,190400,2198261537,566,566,566,566,0
|
|
20240312,190300,2198261537,566,566,566,566,0
|
|
20240312,190200,2198261537,566,566,566,566,0
|
|
20240312,190100,2198261537,566,566,566,566,0
|
|
20240312,190000,2198261537,566,566,566,566,0
|
|
20240312,185900,2198261537,566,566,566,566,0
|
|
20240312,185800,2198261537,566,566,566,566,0
|
|
20240312,185700,2198261537,566,566,566,566,0
|
|
20240312,185600,2198261537,566,566,566,566,0
|
|
20240312,185500,2198261537,566,566,566,566,0
|
|
20240312,185400,2198261537,566,566,566,566,0
|
|
20240312,185300,2198261537,566,566,566,566,0
|
|
20240312,185200,2198261537,566,566,566,566,0
|
|
20240312,185100,2198261537,566,566,566,566,0
|
|
20240312,185000,2198261537,566,566,566,566,0
|
|
20240312,184900,2198261537,566,566,566,566,0
|
|
20240312,184800,2198261537,566,566,566,566,0
|
|
20240312,184700,2198261537,566,566,566,566,56146
|
|
20240312,184600,2198261537,566,566,566,566,0
|
|
20240312,184500,2198261537,566,566,566,566,0
|
|
20240312,184400,2198261537,566,566,566,566,0
|
|
20240312,184300,2198261537,566,566,566,566,0
|
|
20240312,184200,2198261537,566,566,566,566,0
|
|
20240312,184100,2198261537,566,566,566,566,0
|
|
20240312,184000,2198261537,566,566,566,566,0
|
|
20240312,183900,2198261537,566,566,566,566,0
|
|
20240312,183800,2198261537,566,566,566,566,0
|
|
20240312,183700,2198261537,566,566,566,566,0
|
|
20240312,183600,2198261537,566,566,566,566,0
|
|
20240312,183500,2198261537,566,566,566,566,0
|
|
20240312,183400,2198261537,566,566,566,566,0
|
|
20240312,183300,2198261537,566,566,566,566,0
|
|
20240312,183200,2198261537,566,566,566,566,0
|
|
20240312,183100,2198261537,566,566,566,566,0
|
|
20240312,183000,2198261537,566,566,566,566,0
|
|
20240312,182900,2198261537,566,566,566,566,0
|
|
20240312,182800,2198261537,566,566,566,566,0
|
|
20240312,182700,2198261537,566,566,566,566,0
|
|
20240312,182600,2198261537,566,566,566,566,0
|
|
20240312,182500,2198261537,566,566,566,566,0
|
|
20240312,182400,2198261537,566,566,566,566,0
|
|
20240312,182300,2198261537,566,566,566,566,0
|
|
20240312,182200,2198261537,566,566,566,566,0
|
|
20240312,182100,2198261537,566,566,566,566,0
|
|
20240312,182000,2198261537,566,566,566,566,0
|
|
20240312,181900,2198261537,566,566,566,566,0
|
|
20240312,181800,2198261537,566,566,566,566,0
|
|
20240312,181700,2198261537,566,566,566,566,56146
|
|
20240312,181600,2198261537,566,566,566,566,0
|
|
20240312,181500,2198261537,566,566,566,566,0
|
|
20240312,181400,2198261537,566,566,566,566,0
|
|
20240312,181300,2198261537,566,566,566,566,0
|
|
20240312,181200,2198261537,566,566,566,566,0
|
|
20240312,181100,2198261537,566,566,566,566,0
|
|
20240312,181000,2198261537,566,566,566,566,0
|
|
20240312,180900,2198261537,566,566,566,566,0
|
|
20240312,180800,2198261537,566,566,566,566,0
|
|
20240312,180700,2198261537,566,566,566,566,0
|
|
20240312,180600,2198261537,566,566,566,566,0
|
|
20240312,180500,2198261537,566,566,566,566,0
|
|
20240312,180400,2198261537,566,566,566,566,0
|
|
20240312,180300,2198261537,566,566,566,566,0
|
|
20240312,180200,2198261537,566,566,566,566,0
|
|
20240312,180100,2198261537,566,566,566,566,0
|
|
20240312,180000,2198261537,566,566,566,566,0
|
|
20240312,175900,2198261537,566,566,566,566,0
|
|
20240312,175800,2198261537,566,566,566,566,0
|
|
20240312,175700,2198261537,566,566,566,566,0
|
|
20240312,175600,2198261537,566,566,566,566,0
|
|
20240312,175500,2198261537,566,566,566,566,0
|
|
20240312,175400,2198261537,566,566,566,566,0
|
|
20240312,175300,2198261537,566,566,566,566,0
|
|
20240312,175200,2198261537,566,566,566,566,0
|
|
20240312,175100,2198261537,566,566,566,566,0
|
|
20240312,175000,2198261537,566,566,566,566,0
|
|
20240312,174900,2198261537,566,566,566,566,0
|
|
20240312,174800,2198261537,566,566,566,566,0
|
|
20240312,174700,2198261537,566,566,566,566,56146
|
|
20240312,174600,2198261537,566,566,566,566,0
|
|
20240312,174500,2198261537,566,566,566,566,0
|
|
20240312,174400,2198261537,566,566,566,566,0
|
|
20240312,174300,2198261537,566,566,566,566,0
|
|
20240312,174200,2198261537,566,566,566,566,0
|
|
20240312,174100,2198261537,566,566,566,566,0
|
|
20240312,174000,2198261537,566,566,566,566,0
|
|
20240312,173900,2198261537,566,566,566,566,0
|
|
20240312,173800,2198261537,566,566,566,566,0
|
|
20240312,173700,2198261537,566,566,566,566,0
|
|
20240312,173600,2198261537,566,566,566,566,0
|
|
20240312,173500,2198261537,566,566,566,566,0
|
|
20240312,173400,2198261537,566,566,566,566,0
|
|
20240312,173300,2198261537,566,566,566,566,0
|
|
20240312,173200,2198261537,566,566,566,566,0
|
|
20240312,173100,2198261537,566,566,566,566,0
|
|
20240312,173000,2198261537,566,566,566,566,0
|
|
20240312,172900,2198261537,566,566,566,566,0
|
|
20240312,172800,2198261537,566,566,566,566,0
|
|
20240312,172700,2198261537,566,566,566,566,0
|
|
20240312,172600,2198261537,566,566,566,566,0
|
|
20240312,172500,2198261537,566,566,566,566,0
|
|
20240312,172400,2198261537,566,566,566,566,0
|
|
20240312,172300,2198261537,566,566,566,566,0
|
|
20240312,172200,2198261537,566,566,566,566,0
|
|
20240312,172100,2198261537,566,566,566,566,0
|
|
20240312,172000,2198261537,566,566,566,566,0
|
|
20240312,171900,2198261537,566,566,566,566,0
|
|
20240312,171800,2198261537,566,566,566,566,0
|
|
20240312,171700,2198261537,566,566,566,566,56146
|
|
20240312,171600,2198261537,566,566,566,566,0
|
|
20240312,171500,2198261537,566,566,566,566,0
|
|
20240312,171400,2198261537,566,566,566,566,0
|
|
20240312,171300,2198261537,566,566,566,566,0
|
|
20240312,171200,2198261537,566,566,566,566,0
|
|
20240312,171100,2198261537,566,566,566,566,0
|
|
20240312,171000,2198261537,566,566,566,566,0
|
|
20240312,170900,2198261537,566,566,566,566,0
|
|
20240312,170800,2198261537,566,566,566,566,0
|
|
20240312,170700,2198261537,566,566,566,566,0
|
|
20240312,170600,2198261537,566,566,566,566,0
|
|
20240312,170500,2198261537,566,566,566,566,0
|
|
20240312,170400,2198261537,566,566,566,566,0
|
|
20240312,170300,2198261537,566,566,566,566,0
|
|
20240312,170200,2198261537,566,566,566,566,0
|
|
20240312,170100,2198261537,566,566,566,566,0
|
|
20240312,170000,2198261537,566,566,566,566,0
|
|
20240312,165900,2198261537,566,566,566,566,0
|
|
20240312,165800,2198261537,566,566,566,566,0
|
|
20240312,165700,2198261537,566,566,566,566,0
|
|
20240312,165600,2198261537,566,566,566,566,0
|
|
20240312,165500,2198261537,566,566,566,566,0
|
|
20240312,165400,2198261537,566,566,566,566,0
|
|
20240312,165300,2198261537,566,566,566,566,0
|
|
20240312,165200,2198261537,566,566,566,566,0
|
|
20240312,165100,2198261537,566,566,566,566,0
|
|
20240312,165000,2198261537,566,566,566,566,0
|
|
20240312,164900,2198261537,566,566,566,566,0
|
|
20240312,164800,2198261537,566,566,566,566,0
|
|
20240312,164700,2198261537,566,566,566,566,56146
|
|
20240312,164600,2198261537,566,566,566,566,0
|
|
20240312,164500,2198261537,566,566,566,566,0
|
|
20240312,164400,2198261537,566,566,566,566,0
|
|
20240312,164300,2198261537,566,566,566,566,0
|
|
20240312,164200,2198261537,566,566,566,566,0
|
|
20240312,164100,2198261537,566,566,566,566,0
|
|
20240312,164000,2198261537,566,566,566,566,0
|
|
20240312,163900,2198261537,566,566,566,566,0
|
|
20240312,163800,2198261537,566,566,566,566,0
|
|
20240312,163700,2198261537,566,566,566,566,0
|
|
20240312,163600,2198261537,566,566,566,566,0
|
|
20240312,163500,2198261537,566,566,566,566,0
|
|
20240312,163400,2198261537,566,566,566,566,0
|
|
20240312,163300,2198261537,566,566,566,566,0
|
|
20240312,163200,2198261537,566,566,566,566,0
|
|
20240312,163100,2198261537,566,566,566,566,0
|
|
20240312,163000,2198261537,566,566,566,566,0
|
|
20240312,162900,2198261537,566,566,566,566,0
|
|
20240312,162800,2198261537,566,566,566,566,0
|
|
20240312,162700,2198261537,566,566,566,566,0
|
|
20240312,162600,2198261537,566,566,566,566,0
|
|
20240312,162500,2198261537,566,566,566,566,0
|
|
20240312,162400,2198261537,566,566,566,566,0
|
|
20240312,162300,2198261537,566,566,566,566,0
|
|
20240312,162200,2198261537,566,566,566,566,0
|
|
20240312,162100,2198261537,566,566,566,566,0
|
|
20240312,162000,2198261537,566,566,566,566,0
|
|
20240312,161900,2198261537,566,566,566,566,0
|
|
20240312,161800,2198261537,566,566,566,566,0
|
|
20240312,161700,2198261537,566,566,566,566,56146
|
|
20240312,161600,2198261537,566,566,566,566,0
|
|
20240312,161500,2198261537,566,566,566,566,0
|
|
20240312,161400,2198261537,566,566,566,566,0
|
|
20240312,161300,2198261537,566,566,566,566,0
|
|
20240312,161200,2198261537,566,566,566,566,0
|
|
20240312,161100,2198261537,566,566,566,566,0
|
|
20240312,161000,2198261537,566,566,566,566,0
|
|
20240312,160900,2198261537,566,566,566,566,0
|
|
20240312,160800,2198261537,566,566,566,566,0
|
|
20240312,160700,2198261537,566,566,566,566,0
|
|
20240312,160600,2198261537,566,566,566,566,0
|
|
20240312,160500,2198261537,566,566,566,566,0
|
|
20240312,160400,2198261537,566,566,566,566,0
|
|
20240312,160300,2198261537,566,566,566,566,0
|
|
20240312,160200,2198261537,566,566,566,566,0
|
|
20240312,160100,2198261537,566,566,566,566,0
|
|
20240312,160000,2198261537,566,566,566,566,0
|
|
20240312,155900,2198261537,566,566,566,566,0
|
|
20240312,155800,2198261537,566,566,566,566,0
|
|
20240312,155700,2198261537,566,566,566,566,0
|
|
20240312,155600,2198261537,566,566,566,566,0
|
|
20240312,155500,2198261537,566,566,566,566,0
|
|
20240312,155400,2198261537,566,566,566,566,0
|
|
20240312,155300,2198261537,566,566,566,566,0
|
|
20240312,155200,2198261537,566,566,566,566,0
|
|
20240312,155100,2198261537,566,566,566,566,0
|
|
20240312,155000,2198261537,566,566,566,566,0
|
|
20240312,154900,2198261537,566,566,566,566,0
|
|
20240312,154800,2198261537,566,566,566,566,0
|
|
20240312,154700,2198261537,566,566,566,566,56146
|
|
20240312,154600,2198261537,566,566,566,566,0
|
|
20240312,154500,2198261537,566,566,566,566,0
|
|
20240312,154400,2198261537,566,566,566,566,0
|
|
20240312,154300,2198261537,566,566,566,566,0
|
|
20240312,154200,2198261537,566,566,566,566,0
|
|
20240312,154100,2198261537,566,566,566,566,0
|
|
20240312,154000,2198261537,566,566,566,566,0
|
|
20240312,153900,2198261537,566,566,566,566,0
|
|
20240312,153800,2198261537,566,566,566,566,0
|
|
20240312,153700,2198261537,566,566,566,566,0
|
|
20240312,153600,2198261537,566,566,566,566,0
|
|
20240312,153500,2198261537,566,566,566,566,0
|
|
20240312,153400,2198261537,566,566,566,566,0
|
|
20240312,153300,2198261537,566,566,566,566,0
|
|
20240312,153200,2198261537,566,566,566,566,0
|
|
20240312,153100,2198261537,566,566,566,566,0
|
|
20240312,153000,2198261537,566,566,566,566,56146
|
|
20240312,152900,2166482901,565,565,565,565,0
|
|
20240312,152800,2166482901,565,565,565,565,0
|
|
20240312,152700,2166482901,565,565,565,565,0
|
|
20240312,152600,2166482901,565,565,565,565,0
|
|
20240312,152500,2166482901,565,565,565,565,0
|
|
20240312,152400,2166482901,565,565,565,565,0
|
|
20240312,152300,2166482901,565,565,565,565,0
|
|
20240312,152200,2166482901,565,565,565,565,0
|
|
20240312,152100,2166482901,565,565,565,565,0
|
|
20240312,152000,2166482901,565,565,565,565,0
|
|
20240312,151900,2166482901,565,565,565,564,12459
|
|
20240312,151800,2159448566,565,564,566,564,4861
|
|
20240312,151700,2156704130,564,565,565,564,45
|
|
20240312,151600,2156678710,566,566,566,566,790
|
|
20240312,151500,2156231570,566,565,567,563,19886
|
|
20240312,151400,2145024693,565,565,567,560,17446
|
|
20240312,151300,2135205606,562,564,565,562,14018
|
|
20240312,151200,2127308937,563,565,565,563,14026
|
|
20240312,151100,2119399146,565,564,565,564,3861
|
|
20240312,151000,2117221342,564,564,564,564,139
|
|
20240312,150900,2117142946,563,563,564,563,2086
|
|
20240312,150800,2115968422,563,563,563,562,2696
|
|
20240312,150700,2114450642,562,561,563,561,17966
|
|
20240312,150600,2104364887,561,561,562,561,4639
|
|
20240312,150500,2101762333,562,561,562,561,222
|
|
20240312,150400,2101637574,561,561,563,560,1344
|
|
20240312,150300,2100884914,560,561,561,560,16392
|
|
20240312,150200,2091702337,561,563,563,561,29550
|
|
20240312,150100,2075115706,564,563,564,562,7719
|
|
20240312,150000,2070768899,564,563,564,563,1308
|
|
20240312,145900,2070031262,564,564,564,564,0
|
|
20240312,145800,2070031262,564,564,564,563,2098
|
|
20240312,145700,2068849580,563,564,564,563,1178
|
|
20240312,145600,2068186188,563,564,564,563,4212
|
|
20240312,145500,2065814663,564,565,565,564,22736
|
|
20240312,145400,2052983739,566,566,566,565,4631
|
|
20240312,145300,2050364593,566,567,567,566,10285
|
|
20240312,145200,2044543211,568,568,568,568,46
|
|
20240312,145100,2044517083,568,568,569,568,2758
|
|
20240312,145000,2042950538,568,567,568,567,5694
|
|
20240312,144900,2039721104,567,567,567,567,435
|
|
20240312,144800,2039474459,567,568,568,567,4460
|
|
20240312,144700,2036944752,567,567,568,567,571
|
|
20240312,144600,2036620990,567,568,568,567,144
|
|
20240312,144500,2036539298,568,567,568,567,3227
|
|
20240312,144400,2034706363,568,568,568,568,30
|
|
20240312,144300,2034689323,568,568,568,567,1007
|
|
20240312,144200,2034117353,567,568,568,567,354
|
|
20240312,144100,2033916631,568,567,568,567,6660
|
|
20240312,144000,2030139294,568,568,568,568,709
|
|
20240312,143900,2029736582,568,567,568,567,934
|
|
20240312,143800,2029206114,567,566,567,566,6413
|
|
20240312,143700,2025575383,565,566,566,565,1511
|
|
20240312,143600,2024720668,566,566,566,566,500
|
|
20240312,143500,2024437668,567,566,567,566,5725
|
|
20240312,143400,2021196646,566,566,566,566,16
|
|
20240312,143300,2021187590,565,565,565,565,2480
|
|
20240312,143200,2019786390,566,566,566,566,87
|
|
20240312,143100,2019737148,566,566,566,566,191
|
|
20240312,143000,2019629042,566,566,567,566,252
|
|
20240312,142900,2019486409,567,567,567,567,44
|
|
20240312,142800,2019461461,567,567,567,567,80
|
|
20240312,142700,2019416101,567,567,567,567,112
|
|
20240312,142600,2019352597,568,568,568,568,17785
|
|
20240312,142500,2009250717,568,568,568,568,1271
|
|
20240312,142400,2008528789,569,569,569,569,1
|
|
20240312,142300,2008528220,568,567,568,567,1288
|
|
20240312,142200,2007797506,567,567,567,567,993
|
|
20240312,142100,2007234475,567,567,567,567,5181
|
|
20240312,142000,2004296848,567,565,567,565,4000
|
|
20240312,141900,2002034848,565,566,566,565,1567
|
|
20240312,141800,2001148133,567,567,567,567,4
|
|
20240312,141700,2001145865,567,565,567,565,71
|
|
20240312,141600,2001105708,566,566,566,566,36
|
|
20240312,141500,2001085332,565,567,567,565,2690
|
|
20240312,141400,1999560302,567,567,567,565,162
|
|
20240312,141300,1999468560,565,566,566,565,1580
|
|
20240312,141200,1998575803,566,566,567,566,2400
|
|
20240312,141100,1997217385,566,566,567,566,1977
|
|
20240312,141000,1996098402,566,566,566,566,0
|
|
20240312,140900,1996098402,566,566,566,566,145
|
|
20240312,140800,1996016332,565,564,565,564,1213
|
|
20240312,140700,1995331000,564,565,565,564,2000
|
|
20240312,140600,1994202349,565,565,565,564,3112
|
|
20240312,140500,1992444418,565,565,565,565,907
|
|
20240312,140400,1991931963,565,565,565,565,215
|
|
20240312,140300,1991810488,565,566,566,565,5160
|
|
20240312,140200,1988894320,567,568,568,567,705
|
|
20240312,140100,1988493984,568,568,568,568,19
|
|
20240312,140000,1988483192,568,566,568,566,1289
|
|
20240312,135900,1987752417,567,566,567,566,6055
|
|
20240312,135800,1984325264,565,565,565,564,660
|
|
20240312,135700,1983952414,566,567,567,566,984
|
|
20240312,135600,1983395461,567,567,568,567,456
|
|
20240312,135500,1983136868,568,570,570,567,602
|
|
20240312,135400,1982794645,569,567,569,567,8140
|
|
20240312,135300,1978166673,568,568,568,564,585
|
|
20240312,135200,1977834796,568,567,568,567,6658
|
|
20240312,135100,1974054074,568,568,568,567,404
|
|
20240312,135000,1973824632,568,566,568,566,9000
|
|
20240312,134900,1968719985,561,561,565,561,10412
|
|
20240312,134800,1962858853,561,561,562,561,1982
|
|
20240312,134700,1961746942,561,562,562,561,3259
|
|
20240312,134600,1959918460,561,561,561,561,0
|
|
20240312,134500,1959918460,561,561,561,561,0
|
|
20240312,134400,1959918460,561,562,562,561,2907
|
|
20240312,134300,1958287626,561,561,561,561,0
|
|
20240312,134200,1958287626,561,563,563,561,1719
|
|
20240312,134100,1957322574,563,564,565,563,1537
|
|
20240312,134000,1956455179,564,564,565,564,1109
|
|
20240312,133900,1955829629,564,563,564,563,526
|
|
20240312,133800,1955532980,563,564,564,563,112
|
|
20240312,133700,1955469824,564,564,564,564,13
|
|
20240312,133600,1955462492,564,564,564,564,1075
|
|
20240312,133500,1954856192,565,565,565,565,0
|
|
20240312,133400,1954856192,565,562,565,561,21
|
|
20240312,133300,1954844364,561,561,562,561,8734
|
|
20240312,133200,1949944580,561,564,564,561,1825
|
|
20240312,133100,1948917380,564,564,564,561,21939
|
|
20240312,133000,1936571481,564,564,565,564,108
|
|
20240312,132900,1936510567,564,566,566,564,9780
|
|
20240312,132800,1930982906,567,567,567,567,37
|
|
20240312,132700,1930961927,567,568,568,567,1139
|
|
20240312,132600,1930316113,568,567,568,567,887
|
|
20240312,132500,1929812998,567,566,567,566,4658
|
|
20240312,132400,1927175070,567,567,568,567,2112
|
|
20240312,132300,1925975565,567,567,567,567,521
|
|
20240312,132200,1925680158,567,567,567,567,49
|
|
20240312,132100,1925652375,567,567,567,566,7106
|
|
20240312,132000,1921626273,567,566,567,566,385
|
|
20240312,131900,1921408361,566,566,566,565,127
|
|
20240312,131800,1921336489,566,566,567,566,584
|
|
20240312,131700,1921005915,566,564,566,564,2577
|
|
20240312,131600,1919547487,566,566,566,566,62
|
|
20240312,131500,1919512395,563,564,566,563,2104
|
|
20240312,131400,1918323252,563,564,564,563,1455
|
|
20240312,131300,1917502635,564,564,564,564,1989
|
|
20240312,131200,1916380839,564,563,564,563,332
|
|
20240312,131100,1916193621,562,564,564,562,161
|
|
20240312,131000,1916102877,564,562,564,562,1810
|
|
20240312,130900,1915085655,563,563,563,563,2914
|
|
20240312,130800,1913445073,564,563,564,563,617
|
|
20240312,130700,1913097406,563,563,563,563,2249
|
|
20240312,130600,1911831219,564,564,564,563,17
|
|
20240312,130500,1911821632,564,564,564,563,111
|
|
20240312,130400,1911759085,562,562,562,562,0
|
|
20240312,130300,1911759085,562,562,562,562,1114
|
|
20240312,130200,1911133017,562,564,564,562,118
|
|
20240312,130100,1911066582,563,561,563,561,245
|
|
20240312,130000,1910929125,561,562,562,561,23232
|
|
20240312,125900,1897874500,562,563,563,562,696
|
|
20240312,125800,1897483236,564,565,565,564,1809
|
|
20240312,125700,1896461460,565,565,566,565,510
|
|
20240312,125600,1896173250,565,565,565,565,5107
|
|
20240312,125500,1893287795,565,565,566,564,6108
|
|
20240312,125400,1889841260,565,565,566,565,17314
|
|
20240312,125300,1880058849,565,565,565,562,14370
|
|
20240312,125200,1871947816,565,565,565,563,5467
|
|
20240312,125100,1868859873,565,565,565,565,51
|
|
20240312,125000,1868831058,565,564,565,563,7863
|
|
20240312,124900,1864400306,565,563,566,563,4036
|
|
20240312,124800,1862127478,563,562,563,562,1154
|
|
20240312,124700,1861477777,563,563,565,562,2569
|
|
20240312,124600,1860030653,563,562,563,562,3051
|
|
20240312,124500,1858313957,562,562,562,561,412
|
|
20240312,124400,1858082513,562,562,562,562,9
|
|
20240312,124300,1858077455,561,561,561,561,650
|
|
20240312,124200,1857712805,561,562,562,561,314
|
|
20240312,124100,1857536637,561,562,562,560,1811
|
|
20240312,124000,1856521875,560,561,562,560,594
|
|
20240312,123900,1856188824,560,560,561,560,173
|
|
20240312,123800,1856091941,562,561,566,559,14855
|
|
20240312,123700,1847743253,560,563,563,560,424
|
|
20240312,123600,1847505804,563,560,563,560,14557
|
|
20240312,123500,1839345817,559,559,559,559,57
|
|
20240312,123400,1839313954,559,559,559,559,9380
|
|
20240312,123300,1834070534,559,559,559,558,478
|
|
20240312,123200,1833803336,559,559,559,559,3790
|
|
20240312,123100,1831684726,559,559,559,559,657
|
|
20240312,123000,1831317463,559,559,559,558,5634
|
|
20240312,122900,1828168217,559,559,559,559,749
|
|
20240312,122800,1827749526,558,558,558,558,2965
|
|
20240312,122700,1826095056,558,558,558,557,64
|
|
20240312,122600,1826059384,558,559,559,557,5830
|
|
20240312,122500,1822812071,559,559,560,557,3284
|
|
20240312,122400,1820980060,559,560,560,558,1969
|
|
20240312,122300,1819880304,560,559,560,559,5098
|
|
20240312,122200,1817030514,559,558,559,558,2092
|
|
20240312,122100,1815863177,559,559,559,559,200
|
|
20240312,122000,1815751377,558,558,558,558,290
|
|
20240312,121900,1815589557,558,558,558,557,606
|
|
20240312,121800,1815251459,558,559,559,558,10
|
|
20240312,121700,1815245878,556,558,558,556,5741
|
|
20240312,121600,1812047838,558,558,558,558,449
|
|
20240312,121500,1811797296,558,559,559,557,671
|
|
20240312,121400,1811422851,558,558,559,557,1534
|
|
20240312,121300,1810566119,558,558,558,558,247
|
|
20240312,121200,1810428293,558,558,558,557,9682
|
|
20240312,121100,1805033553,558,558,558,556,16872
|
|
20240312,121000,1795652088,557,559,559,557,905
|
|
20240312,120900,1795147393,559,558,559,557,762
|
|
20240312,120800,1794722532,557,557,557,555,16831
|
|
20240312,120700,1785378547,557,556,559,556,5637
|
|
20240312,120600,1782243040,557,557,557,557,8
|
|
20240312,120500,1782238584,557,557,557,557,557
|
|
20240312,120400,1781928335,557,557,557,557,420
|
|
20240312,120300,1781694395,557,559,559,557,1067
|
|
20240312,120200,1781097946,559,557,559,557,8601
|
|
20240312,120100,1776306091,557,558,559,557,5662
|
|
20240312,120000,1773144763,557,557,557,557,0
|
|
20240312,115900,1773144763,557,558,558,557,1838
|
|
20240312,115800,1772119659,558,559,559,558,193
|
|
20240312,115700,1772011815,559,559,559,559,1020
|
|
20240312,115600,1771441635,559,559,559,559,218
|
|
20240312,115500,1771319773,559,559,559,559,661
|
|
20240312,115400,1770950274,559,559,559,558,2104
|
|
20240312,115300,1769774638,559,558,559,557,5171
|
|
20240312,115200,1766891323,558,558,558,558,5918
|
|
20240312,115100,1763589079,557,558,559,557,73
|
|
20240312,115000,1763548348,558,558,558,558,64
|
|
20240312,114900,1763512636,556,558,558,556,3474
|
|
20240312,114800,1761576998,558,557,558,557,2137
|
|
20240312,114700,1760386151,558,557,558,556,1510
|
|
20240312,114600,1759544075,557,555,557,555,6625
|
|
20240312,114500,1755862800,555,555,555,553,27337
|
|
20240312,114400,1740735080,555,557,557,555,2333
|
|
20240312,114300,1739438179,554,558,558,554,11239
|
|
20240312,114200,1733202702,558,558,558,555,10517
|
|
20240312,114100,1727355443,555,556,556,555,5078
|
|
20240312,114000,1724532664,556,556,556,556,100
|
|
20240312,113900,1724477064,556,556,558,556,4325
|
|
20240312,113800,1722071854,557,557,557,557,3810
|
|
20240312,113700,1719949684,557,558,560,557,7178
|
|
20240312,113600,1715941269,559,559,559,559,3693
|
|
20240312,113500,1713876882,560,558,560,558,502
|
|
20240312,113400,1713596398,558,561,561,558,6628
|
|
20240312,113300,1709885615,559,559,561,558,9469
|
|
20240312,113200,1704585781,559,556,559,556,317
|
|
20240312,113100,1704409469,556,556,556,556,4922
|
|
20240312,113000,1701672837,556,556,556,555,4088
|
|
20240312,112900,1699402068,556,556,556,555,4925
|
|
20240312,112800,1696668484,556,554,556,554,1236
|
|
20240312,112700,1695982893,555,556,556,555,2379
|
|
20240312,112600,1694662388,556,556,558,556,3664
|
|
20240312,112500,1692622285,556,558,558,556,2883
|
|
20240312,112400,1691018833,556,556,556,555,16336
|
|
20240312,112300,1681936072,555,555,555,553,5148
|
|
20240312,112200,1679081278,555,556,556,555,940
|
|
20240312,112100,1678559208,556,556,556,556,111
|
|
20240312,112000,1678497492,556,554,556,553,6613
|
|
20240312,111900,1674832085,556,556,556,552,22841
|
|
20240312,111800,1662171383,556,557,558,555,6486
|
|
20240312,111700,1658555147,558,559,559,556,3063
|
|
20240312,111600,1656849875,559,557,559,555,29094
|
|
20240312,111500,1640671261,559,558,560,557,8997
|
|
20240312,111400,1635654189,559,560,560,557,5330
|
|
20240312,111300,1632679744,559,559,560,558,4190
|
|
20240312,111200,1630337531,559,559,559,559,903
|
|
20240312,111100,1629832754,558,558,558,556,14581
|
|
20240312,111000,1621708870,558,558,558,558,1810
|
|
20240312,110900,1620698890,558,560,560,558,1053
|
|
20240312,110800,1620111170,560,559,560,557,21107
|
|
20240312,110700,1608329350,559,558,559,558,10586
|
|
20240312,110600,1602413780,558,559,559,557,10396
|
|
20240312,110500,1596618320,558,559,560,556,14119
|
|
20240312,110400,1588745476,558,557,560,557,10823
|
|
20240312,110300,1582707757,556,563,563,555,121520
|
|
20240312,110200,1514586102,565,568,568,564,75911
|
|
20240312,110100,1471682621,567,567,568,567,10649
|
|
20240312,110000,1465642532,567,568,568,567,2376
|
|
20240312,105900,1464293464,568,569,569,568,8819
|
|
20240312,105800,1459284027,569,569,570,569,7689
|
|
20240312,105700,1454908836,570,569,570,569,3537
|
|
20240312,105600,1452896281,568,569,569,568,1093
|
|
20240312,105500,1452275111,569,570,570,568,3264
|
|
20240312,105400,1450418527,570,570,570,568,621
|
|
20240312,105300,1450065669,571,570,571,570,3002
|
|
20240312,105200,1448352306,570,569,570,568,7768
|
|
20240312,105100,1443937041,569,570,570,569,10020
|
|
20240312,105000,1438235561,569,570,571,569,15157
|
|
20240312,104900,1429600950,571,571,571,571,352
|
|
20240312,104800,1429399958,572,572,572,571,294
|
|
20240312,104700,1429231834,572,571,572,571,15
|
|
20240312,104600,1429223259,572,572,572,570,7904
|
|
20240312,104500,1424707959,572,572,572,572,1
|
|
20240312,104400,1424707387,572,572,572,570,511
|
|
20240312,104300,1424416095,570,572,572,570,1400
|
|
20240312,104200,1423617375,571,571,571,571,117
|
|
20240312,104100,1423550568,571,570,572,569,11471
|
|
20240312,104000,1417011279,570,569,570,568,73622
|
|
20240312,103900,1375190711,570,570,570,569,56
|
|
20240312,103800,1375158804,570,568,570,568,2174
|
|
20240312,103700,1373923970,570,568,570,568,1378
|
|
20240312,103600,1373140232,568,570,570,568,485
|
|
20240312,103500,1372864750,570,568,570,568,9758
|
|
20240312,103400,1367322186,567,567,569,567,8267
|
|
20240312,103300,1362629931,569,571,571,568,20806
|
|
20240312,103200,1350797572,571,570,571,570,10970
|
|
20240312,103100,1344544315,570,571,571,570,6545
|
|
20240312,103000,1340807121,571,571,571,571,120
|
|
20240312,102900,1340738601,571,572,572,570,11375
|
|
20240312,102800,1334239077,572,571,572,571,367
|
|
20240312,102700,1334029379,571,572,572,571,774
|
|
20240312,102600,1333586655,572,572,572,571,2442
|
|
20240312,102500,1332191316,572,572,572,572,3899
|
|
20240312,102400,1329961088,572,571,574,571,1556
|
|
20240312,102300,1329072109,571,571,572,571,3020
|
|
20240312,102200,1327344833,571,572,575,571,6743
|
|
20240312,102100,1323491031,576,576,576,576,2363
|
|
20240312,102000,1322129943,573,570,576,570,3511
|
|
20240312,101900,1320115313,572,569,572,569,1143
|
|
20240312,101800,1319464001,571,570,571,569,20908
|
|
20240312,101700,1307550448,571,572,573,570,4983
|
|
20240312,101600,1304704780,574,569,581,569,29476
|
|
20240312,101500,1287651040,571,570,571,567,29152
|
|
20240312,101400,1271040225,570,569,570,569,195
|
|
20240312,101300,1270929188,570,569,570,566,5646
|
|
20240312,101200,1267721849,570,568,570,566,15892
|
|
20240312,101100,1258720883,568,570,570,567,36899
|
|
20240312,101000,1237760718,570,571,571,570,18050
|
|
20240312,100900,1227471287,571,572,572,570,6924
|
|
20240312,100800,1223516829,572,573,573,572,2250
|
|
20240312,100700,1222227587,573,573,573,572,1309
|
|
20240312,100600,1221478836,573,573,573,572,1520
|
|
20240312,100500,1220608876,573,573,573,572,2113
|
|
20240312,100400,1219400134,573,575,576,573,4370
|
|
20240312,100300,1216890884,575,575,575,573,5537
|
|
20240312,100200,1213713497,576,575,577,575,7064
|
|
20240312,100100,1209644579,575,575,575,575,749
|
|
20240312,100000,1209213904,575,572,575,571,12845
|
|
20240312,095900,1201849593,571,573,573,571,4672
|
|
20240312,095800,1199174827,573,573,573,573,520
|
|
20240312,095700,1198876867,572,571,573,571,11196
|
|
20240312,095600,1192471213,572,571,572,571,4000
|
|
20240312,095500,1190186213,571,572,573,570,34570
|
|
20240312,095400,1170411400,572,570,573,570,11985
|
|
20240312,095300,1163564789,570,572,572,569,45333
|
|
20240312,095200,1137730765,572,573,573,572,2926
|
|
20240312,095100,1136056355,572,573,573,572,8364
|
|
20240312,095000,1131270124,573,573,573,572,1550
|
|
20240312,094900,1130382148,573,573,574,572,17533
|
|
20240312,094800,1120339707,574,575,576,574,11686
|
|
20240312,094700,1113628664,575,576,576,575,15298
|
|
20240312,094600,1104826561,576,578,578,575,5399
|
|
20240312,094500,1101720218,578,578,579,576,18635
|
|
20240312,094400,1090960381,576,579,579,576,1761
|
|
20240312,094300,1089944282,579,579,581,577,15475
|
|
20240312,094200,1080985660,578,575,581,575,13061
|
|
20240312,094100,1073419678,575,577,578,575,10422
|
|
20240312,094000,1067405210,574,575,578,574,7042
|
|
20240312,093900,1063357557,578,577,578,574,8675
|
|
20240312,093800,1058353487,576,574,577,574,5666
|
|
20240312,093700,1055100494,576,573,576,572,29168
|
|
20240312,093600,1038367468,574,576,576,574,12946
|
|
20240312,093500,1030927217,576,576,577,575,4457
|
|
20240312,093400,1028362494,576,576,576,575,11687
|
|
20240312,093300,1021631186,576,574,576,573,8196
|
|
20240312,093200,1016923797,575,574,575,573,6806
|
|
20240312,093100,1013012141,573,574,574,571,9503
|
|
20240312,093000,1007578781,574,571,575,570,25627
|
|
20240312,092900,992952167,572,576,576,571,12571
|
|
20240312,092800,985761787,574,577,577,573,14182
|
|
20240312,092700,977620248,577,577,578,574,17739
|
|
20240312,092600,967419370,578,579,579,576,2281
|
|
20240312,092500,966105044,579,578,580,576,14111
|
|
20240312,092400,957935952,580,580,582,575,26796
|
|
20240312,092300,942428360,580,578,582,577,21602
|
|
20240312,092200,929899042,577,572,577,572,15566
|
|
20240312,092100,920951716,572,573,574,571,20986
|
|
20240312,092000,908935046,573,570,573,569,47398
|
|
20240312,091900,881928984,570,568,570,567,5830
|
|
20240312,091800,878616106,567,566,570,565,19248
|
|
20240312,091700,867701250,566,567,567,564,18376
|
|
20240312,091600,857308791,569,564,570,561,91584
|
|
20240312,091500,805609835,565,570,570,565,48756
|
|
20240312,091400,778025920,570,570,570,565,53494
|
|
20240312,091300,747733138,570,574,577,567,130123
|
|
20240312,091200,673465396,575,570,575,570,35574
|
|
20240312,091100,653092597,572,570,572,568,67231
|
|
20240312,091000,614770073,570,570,570,565,152463
|
|
20240312,090900,528239717,570,576,577,570,90838
|
|
20240312,090800,476199743,576,579,581,576,50794
|
|
20240312,090700,446834313,579,576,581,575,54692
|
|
20240312,090600,415255251,575,577,579,575,83990
|
|
20240312,090500,366810068,577,588,588,577,90926
|
|
20240312,090400,314015043,589,592,595,586,64520
|
|
20240312,090300,275927556,596,591,596,583,68222
|
|
20240312,090200,235845084,591,597,600,591,74905
|
|
20240312,090100,191391677,597,604,610,594,203809
|
|
20240312,090000,68822786,610,608,611,603,113015
|