710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,204700,1436701142,544,544,544,544,47438
|
|
20240313,204600,1436701142,544,544,544,544,0
|
|
20240313,204500,1436701142,544,544,544,544,0
|
|
20240313,204400,1436701142,544,544,544,544,0
|
|
20240313,204300,1436701142,544,544,544,544,0
|
|
20240313,204200,1436701142,544,544,544,544,0
|
|
20240313,204100,1436701142,544,544,544,544,0
|
|
20240313,204000,1436701142,544,544,544,544,0
|
|
20240313,203900,1436701142,544,544,544,544,0
|
|
20240313,203800,1436701142,544,544,544,544,0
|
|
20240313,203700,1436701142,544,544,544,544,0
|
|
20240313,203600,1436701142,544,544,544,544,0
|
|
20240313,203500,1436701142,544,544,544,544,0
|
|
20240313,203400,1436701142,544,544,544,544,0
|
|
20240313,203300,1436701142,544,544,544,544,0
|
|
20240313,203200,1436701142,544,544,544,544,0
|
|
20240313,203100,1436701142,544,544,544,544,0
|
|
20240313,203000,1436701142,544,544,544,544,0
|
|
20240313,202900,1436701142,544,544,544,544,0
|
|
20240313,202800,1436701142,544,544,544,544,0
|
|
20240313,202700,1436701142,544,544,544,544,0
|
|
20240313,202600,1436701142,544,544,544,544,0
|
|
20240313,202500,1436701142,544,544,544,544,0
|
|
20240313,202400,1436701142,544,544,544,544,0
|
|
20240313,202300,1436701142,544,544,544,544,0
|
|
20240313,202200,1436701142,544,544,544,544,0
|
|
20240313,202100,1436701142,544,544,544,544,0
|
|
20240313,202000,1436701142,544,544,544,544,0
|
|
20240313,201900,1436701142,544,544,544,544,0
|
|
20240313,201800,1436701142,544,544,544,544,0
|
|
20240313,201700,1436701142,544,544,544,544,47438
|
|
20240313,201600,1436701142,544,544,544,544,0
|
|
20240313,201500,1436701142,544,544,544,544,0
|
|
20240313,201400,1436701142,544,544,544,544,0
|
|
20240313,201300,1436701142,544,544,544,544,0
|
|
20240313,201200,1436701142,544,544,544,544,0
|
|
20240313,201100,1436701142,544,544,544,544,0
|
|
20240313,201000,1436701142,544,544,544,544,0
|
|
20240313,200900,1436701142,544,544,544,544,0
|
|
20240313,200800,1436701142,544,544,544,544,0
|
|
20240313,200700,1436701142,544,544,544,544,0
|
|
20240313,200600,1436701142,544,544,544,544,0
|
|
20240313,200500,1436701142,544,544,544,544,0
|
|
20240313,200400,1436701142,544,544,544,544,0
|
|
20240313,200300,1436701142,544,544,544,544,0
|
|
20240313,200200,1436701142,544,544,544,544,0
|
|
20240313,200100,1436701142,544,544,544,544,0
|
|
20240313,200000,1436701142,544,544,544,544,0
|
|
20240313,195900,1436701142,544,544,544,544,0
|
|
20240313,195800,1436701142,544,544,544,544,0
|
|
20240313,195700,1436701142,544,544,544,544,0
|
|
20240313,195600,1436701142,544,544,544,544,0
|
|
20240313,195500,1436701142,544,544,544,544,0
|
|
20240313,195400,1436701142,544,544,544,544,0
|
|
20240313,195300,1436701142,544,544,544,544,0
|
|
20240313,195200,1436701142,544,544,544,544,0
|
|
20240313,195100,1436701142,544,544,544,544,0
|
|
20240313,195000,1436701142,544,544,544,544,0
|
|
20240313,194900,1436701142,544,544,544,544,0
|
|
20240313,194800,1436701142,544,544,544,544,0
|
|
20240313,194700,1436701142,544,544,544,544,47438
|
|
20240313,194600,1436701142,544,544,544,544,0
|
|
20240313,194500,1436701142,544,544,544,544,0
|
|
20240313,194400,1436701142,544,544,544,544,0
|
|
20240313,194300,1436701142,544,544,544,544,0
|
|
20240313,194200,1436701142,544,544,544,544,0
|
|
20240313,194100,1436701142,544,544,544,544,0
|
|
20240313,194000,1436701142,544,544,544,544,0
|
|
20240313,193900,1436701142,544,544,544,544,0
|
|
20240313,193800,1436701142,544,544,544,544,0
|
|
20240313,193700,1436701142,544,544,544,544,0
|
|
20240313,193600,1436701142,544,544,544,544,0
|
|
20240313,193500,1436701142,544,544,544,544,0
|
|
20240313,193400,1436701142,544,544,544,544,0
|
|
20240313,193300,1436701142,544,544,544,544,0
|
|
20240313,193200,1436701142,544,544,544,544,0
|
|
20240313,193100,1436701142,544,544,544,544,0
|
|
20240313,193000,1436701142,544,544,544,544,0
|
|
20240313,192900,1436701142,544,544,544,544,0
|
|
20240313,192800,1436701142,544,544,544,544,0
|
|
20240313,192700,1436701142,544,544,544,544,0
|
|
20240313,192600,1436701142,544,544,544,544,0
|
|
20240313,192500,1436701142,544,544,544,544,0
|
|
20240313,192400,1436701142,544,544,544,544,0
|
|
20240313,192300,1436701142,544,544,544,544,0
|
|
20240313,192200,1436701142,544,544,544,544,0
|
|
20240313,192100,1436701142,544,544,544,544,0
|
|
20240313,192000,1436701142,544,544,544,544,0
|
|
20240313,191900,1436701142,544,544,544,544,0
|
|
20240313,191800,1436701142,544,544,544,544,0
|
|
20240313,191700,1436701142,544,544,544,544,47438
|
|
20240313,191600,1436701142,544,544,544,544,0
|
|
20240313,191500,1436701142,544,544,544,544,0
|
|
20240313,191400,1436701142,544,544,544,544,0
|
|
20240313,191300,1436701142,544,544,544,544,0
|
|
20240313,191200,1436701142,544,544,544,544,0
|
|
20240313,191100,1436701142,544,544,544,544,0
|
|
20240313,191000,1436701142,544,544,544,544,0
|
|
20240313,190900,1436701142,544,544,544,544,0
|
|
20240313,190800,1436701142,544,544,544,544,0
|
|
20240313,190700,1436701142,544,544,544,544,0
|
|
20240313,190600,1436701142,544,544,544,544,0
|
|
20240313,190500,1436701142,544,544,544,544,0
|
|
20240313,190400,1436701142,544,544,544,544,0
|
|
20240313,190300,1436701142,544,544,544,544,0
|
|
20240313,190200,1436701142,544,544,544,544,0
|
|
20240313,190100,1436701142,544,544,544,544,0
|
|
20240313,190000,1436701142,544,544,544,544,0
|
|
20240313,185900,1436701142,544,544,544,544,0
|
|
20240313,185800,1436701142,544,544,544,544,0
|
|
20240313,185700,1436701142,544,544,544,544,0
|
|
20240313,185600,1436701142,544,544,544,544,0
|
|
20240313,185500,1436701142,544,544,544,544,0
|
|
20240313,185400,1436701142,544,544,544,544,0
|
|
20240313,185300,1436701142,544,544,544,544,0
|
|
20240313,185200,1436701142,544,544,544,544,0
|
|
20240313,185100,1436701142,544,544,544,544,0
|
|
20240313,185000,1436701142,544,544,544,544,0
|
|
20240313,184900,1436701142,544,544,544,544,0
|
|
20240313,184800,1436701142,544,544,544,544,0
|
|
20240313,184700,1436701142,544,544,544,544,47438
|
|
20240313,184600,1436701142,544,544,544,544,0
|
|
20240313,184500,1436701142,544,544,544,544,0
|
|
20240313,184400,1436701142,544,544,544,544,0
|
|
20240313,184300,1436701142,544,544,544,544,0
|
|
20240313,184200,1436701142,544,544,544,544,0
|
|
20240313,184100,1436701142,544,544,544,544,0
|
|
20240313,184000,1436701142,544,544,544,544,0
|
|
20240313,183900,1436701142,544,544,544,544,0
|
|
20240313,183800,1436701142,544,544,544,544,0
|
|
20240313,183700,1436701142,544,544,544,544,0
|
|
20240313,183600,1436701142,544,544,544,544,0
|
|
20240313,183500,1436701142,544,544,544,544,0
|
|
20240313,183400,1436701142,544,544,544,544,0
|
|
20240313,183300,1436701142,544,544,544,544,0
|
|
20240313,183200,1436701142,544,544,544,544,0
|
|
20240313,183100,1436701142,544,544,544,544,0
|
|
20240313,183000,1436701142,544,544,544,544,0
|
|
20240313,182900,1436701142,544,544,544,544,0
|
|
20240313,182800,1436701142,544,544,544,544,0
|
|
20240313,182700,1436701142,544,544,544,544,0
|
|
20240313,182600,1436701142,544,544,544,544,0
|
|
20240313,182500,1436701142,544,544,544,544,0
|
|
20240313,182400,1436701142,544,544,544,544,0
|
|
20240313,182300,1436701142,544,544,544,544,0
|
|
20240313,182200,1436701142,544,544,544,544,0
|
|
20240313,182100,1436701142,544,544,544,544,0
|
|
20240313,182000,1436701142,544,544,544,544,0
|
|
20240313,181900,1436701142,544,544,544,544,0
|
|
20240313,181800,1436701142,544,544,544,544,0
|
|
20240313,181700,1436701142,544,544,544,544,47438
|
|
20240313,181600,1436701142,544,544,544,544,0
|
|
20240313,181500,1436701142,544,544,544,544,0
|
|
20240313,181400,1436701142,544,544,544,544,0
|
|
20240313,181300,1436701142,544,544,544,544,0
|
|
20240313,181200,1436701142,544,544,544,544,0
|
|
20240313,181100,1436701142,544,544,544,544,0
|
|
20240313,181000,1436701142,544,544,544,544,0
|
|
20240313,180900,1436701142,544,544,544,544,0
|
|
20240313,180800,1436701142,544,544,544,544,0
|
|
20240313,180700,1436701142,544,544,544,544,0
|
|
20240313,180600,1436701142,544,544,544,544,0
|
|
20240313,180500,1436701142,544,544,544,544,0
|
|
20240313,180400,1436701142,544,544,544,544,0
|
|
20240313,180300,1436701142,544,544,544,544,0
|
|
20240313,180200,1436701142,544,544,544,544,0
|
|
20240313,180100,1436701142,544,544,544,544,0
|
|
20240313,180000,1436701142,544,544,544,544,0
|
|
20240313,175900,1436701142,544,544,544,544,0
|
|
20240313,175800,1436701142,544,544,544,544,0
|
|
20240313,175700,1436701142,544,544,544,544,0
|
|
20240313,175600,1436701142,544,544,544,544,0
|
|
20240313,175500,1436701142,544,544,544,544,0
|
|
20240313,175400,1436701142,544,544,544,544,0
|
|
20240313,175300,1436701142,544,544,544,544,0
|
|
20240313,175200,1436701142,544,544,544,544,0
|
|
20240313,175100,1436701142,544,544,544,544,0
|
|
20240313,175000,1436701142,544,544,544,544,0
|
|
20240313,174900,1436701142,544,544,544,544,0
|
|
20240313,174800,1436701142,544,544,544,544,0
|
|
20240313,174700,1436701142,544,544,544,544,47438
|
|
20240313,174600,1436701142,544,544,544,544,0
|
|
20240313,174500,1436701142,544,544,544,544,0
|
|
20240313,174400,1436701142,544,544,544,544,0
|
|
20240313,174300,1436701142,544,544,544,544,0
|
|
20240313,174200,1436701142,544,544,544,544,0
|
|
20240313,174100,1436701142,544,544,544,544,0
|
|
20240313,174000,1436701142,544,544,544,544,0
|
|
20240313,173900,1436701142,544,544,544,544,0
|
|
20240313,173800,1436701142,544,544,544,544,0
|
|
20240313,173700,1436701142,544,544,544,544,0
|
|
20240313,173600,1436701142,544,544,544,544,0
|
|
20240313,173500,1436701142,544,544,544,544,0
|
|
20240313,173400,1436701142,544,544,544,544,0
|
|
20240313,173300,1436701142,544,544,544,544,0
|
|
20240313,173200,1436701142,544,544,544,544,0
|
|
20240313,173100,1436701142,544,544,544,544,0
|
|
20240313,173000,1436701142,544,544,544,544,0
|
|
20240313,172900,1436701142,544,544,544,544,0
|
|
20240313,172800,1436701142,544,544,544,544,0
|
|
20240313,172700,1436701142,544,544,544,544,0
|
|
20240313,172600,1436701142,544,544,544,544,0
|
|
20240313,172500,1436701142,544,544,544,544,0
|
|
20240313,172400,1436701142,544,544,544,544,0
|
|
20240313,172300,1436701142,544,544,544,544,0
|
|
20240313,172200,1436701142,544,544,544,544,0
|
|
20240313,172100,1436701142,544,544,544,544,0
|
|
20240313,172000,1436701142,544,544,544,544,0
|
|
20240313,171900,1436701142,544,544,544,544,0
|
|
20240313,171800,1436701142,544,544,544,544,0
|
|
20240313,171700,1436701142,544,544,544,544,47438
|
|
20240313,171600,1436701142,544,544,544,544,0
|
|
20240313,171500,1436701142,544,544,544,544,0
|
|
20240313,171400,1436701142,544,544,544,544,0
|
|
20240313,171300,1436701142,544,544,544,544,0
|
|
20240313,171200,1436701142,544,544,544,544,0
|
|
20240313,171100,1436701142,544,544,544,544,0
|
|
20240313,171000,1436701142,544,544,544,544,0
|
|
20240313,170900,1436701142,544,544,544,544,0
|
|
20240313,170800,1436701142,544,544,544,544,0
|
|
20240313,170700,1436701142,544,544,544,544,0
|
|
20240313,170600,1436701142,544,544,544,544,0
|
|
20240313,170500,1436701142,544,544,544,544,0
|
|
20240313,170400,1436701142,544,544,544,544,0
|
|
20240313,170300,1436701142,544,544,544,544,0
|
|
20240313,170200,1436701142,544,544,544,544,0
|
|
20240313,170100,1436701142,544,544,544,544,0
|
|
20240313,170000,1436701142,544,544,544,544,0
|
|
20240313,165900,1436701142,544,544,544,544,0
|
|
20240313,165800,1436701142,544,544,544,544,0
|
|
20240313,165700,1436701142,544,544,544,544,0
|
|
20240313,165600,1436701142,544,544,544,544,0
|
|
20240313,165500,1436701142,544,544,544,544,0
|
|
20240313,165400,1436701142,544,544,544,544,0
|
|
20240313,165300,1436701142,544,544,544,544,0
|
|
20240313,165200,1436701142,544,544,544,544,0
|
|
20240313,165100,1436701142,544,544,544,544,0
|
|
20240313,165000,1436701142,544,544,544,544,0
|
|
20240313,164900,1436701142,544,544,544,544,0
|
|
20240313,164800,1436701142,544,544,544,544,0
|
|
20240313,164700,1436701142,544,544,544,544,47438
|
|
20240313,164600,1436701142,544,544,544,544,0
|
|
20240313,164500,1436701142,544,544,544,544,0
|
|
20240313,164400,1436701142,544,544,544,544,0
|
|
20240313,164300,1436701142,544,544,544,544,0
|
|
20240313,164200,1436701142,544,544,544,544,0
|
|
20240313,164100,1436701142,544,544,544,544,0
|
|
20240313,164000,1436701142,544,544,544,544,0
|
|
20240313,163900,1436701142,544,544,544,544,0
|
|
20240313,163800,1436701142,544,544,544,544,0
|
|
20240313,163700,1436701142,544,544,544,544,0
|
|
20240313,163600,1436701142,544,544,544,544,0
|
|
20240313,163500,1436701142,544,544,544,544,0
|
|
20240313,163400,1436701142,544,544,544,544,0
|
|
20240313,163300,1436701142,544,544,544,544,0
|
|
20240313,163200,1436701142,544,544,544,544,0
|
|
20240313,163100,1436701142,544,544,544,544,0
|
|
20240313,163000,1436701142,544,544,544,544,0
|
|
20240313,162900,1436701142,544,544,544,544,0
|
|
20240313,162800,1436701142,544,544,544,544,0
|
|
20240313,162700,1436701142,544,544,544,544,0
|
|
20240313,162600,1436701142,544,544,544,544,0
|
|
20240313,162500,1436701142,544,544,544,544,0
|
|
20240313,162400,1436701142,544,544,544,544,0
|
|
20240313,162300,1436701142,544,544,544,544,0
|
|
20240313,162200,1436701142,544,544,544,544,0
|
|
20240313,162100,1436701142,544,544,544,544,0
|
|
20240313,162000,1436701142,544,544,544,544,0
|
|
20240313,161900,1436701142,544,544,544,544,0
|
|
20240313,161800,1436701142,544,544,544,544,0
|
|
20240313,161700,1436701142,544,544,544,544,47438
|
|
20240313,161600,1436701142,544,544,544,544,0
|
|
20240313,161500,1436701142,544,544,544,544,0
|
|
20240313,161400,1436701142,544,544,544,544,0
|
|
20240313,161300,1436701142,544,544,544,544,0
|
|
20240313,161200,1436701142,544,544,544,544,0
|
|
20240313,161100,1436701142,544,544,544,544,0
|
|
20240313,161000,1436701142,544,544,544,544,0
|
|
20240313,160900,1436701142,544,544,544,544,0
|
|
20240313,160800,1436701142,544,544,544,544,0
|
|
20240313,160700,1436701142,544,544,544,544,0
|
|
20240313,160600,1436701142,544,544,544,544,0
|
|
20240313,160500,1436701142,544,544,544,544,0
|
|
20240313,160400,1436701142,544,544,544,544,0
|
|
20240313,160300,1436701142,544,544,544,544,0
|
|
20240313,160200,1436701142,544,544,544,544,0
|
|
20240313,160100,1436701142,544,544,544,544,0
|
|
20240313,160000,1436701142,544,544,544,544,0
|
|
20240313,155900,1436701142,544,544,544,544,0
|
|
20240313,155800,1436701142,544,544,544,544,0
|
|
20240313,155700,1436701142,544,544,544,544,0
|
|
20240313,155600,1436701142,544,544,544,544,0
|
|
20240313,155500,1436701142,544,544,544,544,0
|
|
20240313,155400,1436701142,544,544,544,544,0
|
|
20240313,155300,1436701142,544,544,544,544,0
|
|
20240313,155200,1436701142,544,544,544,544,0
|
|
20240313,155100,1436701142,544,544,544,544,0
|
|
20240313,155000,1436701142,544,544,544,544,0
|
|
20240313,154900,1436701142,544,544,544,544,0
|
|
20240313,154800,1436701142,544,544,544,544,0
|
|
20240313,154700,1436701142,544,544,544,544,47438
|
|
20240313,154600,1436701142,544,544,544,544,0
|
|
20240313,154500,1436701142,544,544,544,544,0
|
|
20240313,154400,1436701142,544,544,544,544,0
|
|
20240313,154300,1436701142,544,544,544,544,0
|
|
20240313,154200,1436701142,544,544,544,544,0
|
|
20240313,154100,1436701142,544,544,544,544,0
|
|
20240313,154000,1436701142,544,544,544,544,0
|
|
20240313,153900,1436701142,544,544,544,544,0
|
|
20240313,153800,1436701142,544,544,544,544,0
|
|
20240313,153700,1436701142,544,544,544,544,0
|
|
20240313,153600,1436701142,544,544,544,544,0
|
|
20240313,153500,1436701142,544,544,544,544,0
|
|
20240313,153400,1436701142,544,544,544,544,0
|
|
20240313,153300,1436701142,544,544,544,544,0
|
|
20240313,153200,1436701142,544,544,544,544,0
|
|
20240313,153100,1436701142,544,544,544,544,0
|
|
20240313,153000,1436701142,544,544,544,544,47438
|
|
20240313,152900,1410894870,546,546,546,546,0
|
|
20240313,152800,1410894870,546,546,546,546,0
|
|
20240313,152700,1410894870,546,546,546,546,0
|
|
20240313,152600,1410894870,546,546,546,546,0
|
|
20240313,152500,1410894870,546,546,546,546,0
|
|
20240313,152400,1410894870,546,546,546,546,0
|
|
20240313,152300,1410894870,546,546,546,546,0
|
|
20240313,152200,1410894870,546,546,546,546,0
|
|
20240313,152100,1410894870,546,546,546,546,0
|
|
20240313,152000,1410894870,546,546,546,546,0
|
|
20240313,151900,1410894870,546,546,547,546,4599
|
|
20240313,151800,1408383516,546,545,547,545,9726
|
|
20240313,151700,1403074277,545,545,545,545,6001
|
|
20240313,151600,1399803732,545,546,546,545,4047
|
|
20240313,151500,1397597382,546,547,547,546,3649
|
|
20240313,151400,1395601440,547,547,548,546,13901
|
|
20240313,151300,1387999093,548,547,548,547,2809
|
|
20240313,151200,1386462564,547,548,548,547,2259
|
|
20240313,151100,1385224636,548,547,548,547,2012
|
|
20240313,151000,1384124060,547,547,548,547,12067
|
|
20240313,150900,1377514232,547,547,547,547,7901
|
|
20240313,150800,1373192385,547,548,548,547,1634
|
|
20240313,150700,1372297887,548,548,548,547,114
|
|
20240313,150600,1372235515,547,548,548,547,1690
|
|
20240313,150500,1371310378,548,548,548,548,668
|
|
20240313,150400,1370944314,548,547,548,547,2801
|
|
20240313,150300,1369411666,548,548,548,548,342
|
|
20240313,150200,1369224250,549,548,549,547,16804
|
|
20240313,150100,1360017110,547,548,548,547,129
|
|
20240313,150000,1359946507,548,548,548,547,1867
|
|
20240313,145900,1358924890,548,548,548,548,1559
|
|
20240313,145800,1358070558,548,547,548,547,1904
|
|
20240313,145700,1357028373,547,547,548,547,203
|
|
20240313,145600,1356917331,547,548,548,547,3000
|
|
20240313,145500,1355274331,548,548,548,548,1
|
|
20240313,145400,1355273783,548,548,548,548,880
|
|
20240313,145300,1354791543,548,547,548,547,3919
|
|
20240313,145200,1352644249,547,547,548,547,1679
|
|
20240313,145100,1351725107,548,548,548,548,125
|
|
20240313,145000,1351656607,548,547,548,547,292
|
|
20240313,144900,1351496831,547,548,548,547,340
|
|
20240313,144800,1351310841,548,548,548,548,100
|
|
20240313,144700,1351256041,547,547,547,547,5141
|
|
20240313,144600,1348443914,547,547,547,547,46
|
|
20240313,144500,1348418752,547,547,547,547,525
|
|
20240313,144400,1348131577,547,547,547,547,209
|
|
20240313,144300,1348017254,546,546,547,546,2669
|
|
20240313,144200,1346559503,547,547,547,547,126
|
|
20240313,144100,1346490581,547,546,547,546,105
|
|
20240313,144000,1346433150,546,547,547,546,3052
|
|
20240313,143900,1344763906,547,547,547,547,177
|
|
20240313,143800,1344667087,547,544,547,544,11
|
|
20240313,143700,1344661073,544,545,546,544,40090
|
|
20240313,143600,1322811282,544,545,545,544,975
|
|
20240313,143500,1322280108,545,545,546,545,514
|
|
20240313,143400,1321999496,544,545,546,544,14076
|
|
20240313,143300,1314327385,546,546,546,546,1049
|
|
20240313,143200,1313754631,546,546,546,546,205
|
|
20240313,143100,1313642701,546,546,546,546,187
|
|
20240313,143000,1313540599,546,546,546,545,2127
|
|
20240313,142900,1312379260,546,546,546,546,20
|
|
20240313,142800,1312368340,546,546,546,545,305
|
|
20240313,142700,1312201814,546,546,546,546,1292
|
|
20240313,142600,1311496382,545,545,545,545,158
|
|
20240313,142500,1311410272,545,545,545,545,2343
|
|
20240313,142400,1310133337,545,545,545,545,45
|
|
20240313,142300,1310108812,546,546,546,546,64
|
|
20240313,142200,1310073868,547,547,547,547,387
|
|
20240313,142100,1309862179,545,546,546,545,940
|
|
20240313,142000,1309349539,546,545,546,545,993
|
|
20240313,141900,1308808351,545,545,545,545,603
|
|
20240313,141800,1308479716,545,545,545,545,11708
|
|
20240313,141700,1302098856,546,546,546,546,5
|
|
20240313,141600,1302096126,546,546,546,546,0
|
|
20240313,141500,1302096126,546,545,546,545,3999
|
|
20240313,141400,1299916443,546,546,546,545,131
|
|
20240313,141300,1299844918,546,545,546,545,10799
|
|
20240313,141200,1293949064,546,545,546,545,2143
|
|
20240313,141100,1292780729,545,546,546,545,650
|
|
20240313,141000,1292425979,546,546,546,546,304
|
|
20240313,140900,1292259995,546,545,546,545,2041
|
|
20240313,140800,1291147340,544,545,545,544,1055
|
|
20240313,140700,1290573365,546,546,546,546,5
|
|
20240313,140600,1290570635,546,545,546,545,1299
|
|
20240313,140500,1289862676,545,545,545,545,9785
|
|
20240313,140400,1284529851,545,545,545,545,100
|
|
20240313,140300,1284475351,546,546,546,546,116
|
|
20240313,140200,1284412015,546,546,546,546,3113
|
|
20240313,140100,1282712317,546,546,547,546,61
|
|
20240313,140000,1282678971,547,547,547,547,513
|
|
20240313,135900,1282398360,547,548,548,547,8257
|
|
20240313,135800,1277881676,548,548,548,548,2982
|
|
20240313,135700,1276247540,548,547,548,547,270
|
|
20240313,135600,1276099734,547,546,547,545,4059
|
|
20240313,135500,1273880464,544,546,546,544,3169
|
|
20240313,135400,1272150802,546,546,547,546,4631
|
|
20240313,135300,1269621432,546,544,546,543,18468
|
|
20240313,135200,1259561975,543,544,544,543,1010
|
|
20240313,135100,1259013535,544,544,544,544,1551
|
|
20240313,135000,1258169791,544,544,545,543,611
|
|
20240313,134900,1257837396,544,544,544,544,1648
|
|
20240313,134800,1256940884,544,544,544,544,18
|
|
20240313,134700,1256931092,544,542,544,542,1439
|
|
20240313,134600,1256148474,543,542,543,542,1107
|
|
20240313,134500,1255547873,543,543,544,543,836
|
|
20240313,134400,1255093914,543,543,544,543,661
|
|
20240313,134300,1254734902,543,543,544,543,203
|
|
20240313,134200,1254624670,542,542,542,541,11551
|
|
20240313,134100,1248364130,542,541,543,541,2190
|
|
20240313,134000,1247178652,541,543,543,541,598
|
|
20240313,133900,1246854042,543,540,544,540,19066
|
|
20240313,133800,1236515494,539,542,542,539,746
|
|
20240313,133700,1236111806,540,541,541,540,6191
|
|
20240313,133600,1232763491,539,540,541,539,23987
|
|
20240313,133500,1219810241,540,539,540,539,10213
|
|
20240313,133400,1214295265,539,539,540,539,42
|
|
20240313,133300,1214272626,540,540,540,540,54
|
|
20240313,133200,1214243466,540,539,540,539,152
|
|
20240313,133100,1214161434,540,539,540,539,489
|
|
20240313,133000,1213897858,540,539,540,539,593
|
|
20240313,132900,1213578230,539,539,539,537,11498
|
|
20240313,132800,1207381327,539,540,540,538,5506
|
|
20240313,132700,1204418860,540,540,540,539,32
|
|
20240313,132600,1204401581,541,539,541,539,5330
|
|
20240313,132500,1201523897,539,539,540,539,1009
|
|
20240313,132400,1200980043,539,539,540,538,1740
|
|
20240313,132300,1200042735,540,537,540,537,7165
|
|
20240313,132200,1196177177,538,539,539,538,1749
|
|
20240313,132100,1195236195,540,540,541,540,1477
|
|
20240313,132000,1194438614,540,538,541,538,1056
|
|
20240313,131900,1193869860,542,542,542,539,5213
|
|
20240313,131800,1191058975,542,538,542,538,1078
|
|
20240313,131700,1190478155,539,538,539,536,2441
|
|
20240313,131600,1189166176,537,537,540,537,13826
|
|
20240313,131500,1181741511,540,544,544,537,19180
|
|
20240313,131400,1171424554,540,538,544,538,8530
|
|
20240313,131300,1166832808,538,540,540,538,16451
|
|
20240313,131200,1157958531,540,543,543,540,40143
|
|
20240313,131100,1136235175,544,544,544,544,7385
|
|
20240313,131000,1132217735,545,546,546,545,551
|
|
20240313,130900,1131916940,546,546,546,546,0
|
|
20240313,130800,1131916940,546,546,546,545,1136
|
|
20240313,130700,1131297258,546,545,546,545,2077
|
|
20240313,130600,1130164016,545,546,546,545,594
|
|
20240313,130500,1129839912,546,544,546,544,5178
|
|
20240313,130400,1127017811,544,544,544,544,0
|
|
20240313,130300,1127017811,544,544,544,544,300
|
|
20240313,130200,1126854611,543,543,543,543,0
|
|
20240313,130100,1126854611,543,543,543,543,101
|
|
20240313,130000,1126799768,542,543,543,542,1909
|
|
20240313,125900,1125764890,543,543,543,543,9042
|
|
20240313,125800,1120855084,543,542,543,542,946
|
|
20240313,125700,1120341506,542,543,543,542,220
|
|
20240313,125600,1120222051,543,542,543,542,3824
|
|
20240313,125500,1118149353,542,543,543,542,5971
|
|
20240313,125400,1114912384,544,544,544,544,845
|
|
20240313,125300,1114452704,545,544,545,542,12550
|
|
20240313,125200,1107636459,545,545,545,545,10
|
|
20240313,125100,1107631009,544,544,544,544,3677
|
|
20240313,125000,1105630721,544,544,544,544,5085
|
|
20240313,124900,1102864481,544,544,544,544,21760
|
|
20240313,124800,1091027041,543,544,544,543,7896
|
|
20240313,124700,1086731739,544,544,545,544,49
|
|
20240313,124600,1086705063,544,546,546,544,3191
|
|
20240313,124500,1084968112,545,544,546,544,973
|
|
20240313,124400,1084436896,544,547,547,544,1224
|
|
20240313,124300,1083769461,547,545,547,545,6874
|
|
20240313,124200,1080018747,545,545,545,545,956
|
|
20240313,124100,1079497727,545,545,545,544,5899
|
|
20240313,124000,1076283772,545,546,546,545,3595
|
|
20240313,123900,1074323215,546,545,546,545,3321
|
|
20240313,123800,1072513260,545,544,545,544,2187
|
|
20240313,123700,1071323312,543,543,544,543,871
|
|
20240313,123600,1070850159,543,543,543,543,0
|
|
20240313,123500,1070850159,543,544,544,543,647
|
|
20240313,123400,1070498485,544,544,544,544,1
|
|
20240313,123300,1070497941,544,543,544,543,106
|
|
20240313,123200,1070440283,544,544,544,544,160
|
|
20240313,123100,1070353243,544,544,544,544,25
|
|
20240313,123000,1070339643,543,543,543,543,1
|
|
20240313,122900,1070339100,543,544,544,543,1488
|
|
20240313,122800,1069530693,544,544,544,544,151
|
|
20240313,122700,1069448549,543,544,544,543,3847
|
|
20240313,122600,1067359578,544,544,545,544,5448
|
|
20240313,122500,1064395499,544,546,546,544,5231
|
|
20240313,122400,1061543733,546,546,546,545,269
|
|
20240313,122300,1061397039,546,546,546,545,4691
|
|
20240313,122200,1058836753,546,546,546,545,414
|
|
20240313,122100,1058610711,546,545,546,545,7350
|
|
20240313,122000,1054603961,544,544,544,544,1873
|
|
20240313,121900,1053585049,544,543,544,543,3204
|
|
20240313,121800,1051842174,543,542,543,542,5366
|
|
20240313,121700,1048933595,542,541,542,540,1738
|
|
20240313,121600,1047994630,540,542,542,540,1056
|
|
20240313,121500,1047424098,540,542,542,540,287
|
|
20240313,121400,1047268972,542,542,542,542,1108
|
|
20240313,121300,1046668436,542,542,542,541,40
|
|
20240313,121200,1046646758,538,541,541,538,50405
|
|
20240313,121100,1019484098,541,544,544,541,19086
|
|
20240313,121000,1009142670,544,543,544,543,310
|
|
20240313,120900,1008974036,543,543,543,543,164
|
|
20240313,120800,1008884984,543,543,543,543,7
|
|
20240313,120700,1008881183,544,545,545,544,2404
|
|
20240313,120600,1007573406,546,542,546,542,6142
|
|
20240313,120500,1004230232,543,543,543,542,2110
|
|
20240313,120400,1003085949,544,543,544,543,321
|
|
20240313,120300,1002911334,543,542,543,542,71
|
|
20240313,120200,1002872789,542,544,544,542,820
|
|
20240313,120100,1002428344,543,542,543,540,1160
|
|
20240313,120000,1001801655,541,543,544,541,3705
|
|
20240313,115900,999794742,543,543,543,543,252
|
|
20240313,115800,999657906,543,543,543,543,3000
|
|
20240313,115700,998028906,543,542,543,542,243
|
|
20240313,115600,997897033,543,542,543,542,13
|
|
20240313,115500,997889977,542,541,542,540,4850
|
|
20240313,115400,995267545,542,542,542,541,1604
|
|
20240313,115300,994398716,543,541,545,540,757
|
|
20240313,115200,993989797,539,539,539,539,0
|
|
20240313,115100,993989797,539,544,544,539,58881
|
|
20240313,115000,962107138,544,544,544,543,1531
|
|
20240313,114900,961274334,544,544,544,544,2398
|
|
20240313,114800,959969822,543,546,546,543,5319
|
|
20240313,114700,957077398,545,545,545,545,5447
|
|
20240313,114600,954108783,545,545,545,545,88
|
|
20240313,114500,954060823,545,545,545,545,65
|
|
20240313,114400,954025398,545,545,545,545,422
|
|
20240313,114300,953795408,545,545,545,545,158
|
|
20240313,114200,953709298,545,545,545,545,27
|
|
20240313,114100,953694583,545,545,545,544,60
|
|
20240313,114000,953661886,545,543,545,543,155
|
|
20240313,113900,953577608,543,544,544,543,2931
|
|
20240313,113800,951984818,545,545,545,544,17908
|
|
20240313,113700,942241958,545,545,545,544,1055
|
|
20240313,113600,941667483,546,545,546,543,9364
|
|
20240313,113500,936575950,546,545,546,545,35
|
|
20240313,113400,936556861,546,545,546,545,466
|
|
20240313,113300,936302845,545,545,545,544,112
|
|
20240313,113200,936241815,546,544,546,544,123
|
|
20240313,113100,936174697,543,545,545,543,3008
|
|
20240313,113000,934540459,544,544,544,544,2066
|
|
20240313,112900,933416555,544,546,546,544,610
|
|
20240313,112800,933084695,545,546,546,545,364
|
|
20240313,112700,932886292,546,546,546,546,8
|
|
20240313,112600,932881924,546,545,546,544,9098
|
|
20240313,112500,927929340,545,545,545,545,1000
|
|
20240313,112400,927384340,546,546,546,546,202
|
|
20240313,112300,927274048,546,546,546,546,937
|
|
20240313,112200,926762446,544,544,546,542,12749
|
|
20240313,112100,919838194,544,546,547,544,75
|
|
20240313,112000,919797347,546,545,546,545,1511
|
|
20240313,111900,918972648,547,547,547,547,1
|
|
20240313,111800,918972101,546,547,547,541,40214
|
|
20240313,111700,897179170,547,547,547,547,1469
|
|
20240313,111600,896375627,547,546,547,546,10950
|
|
20240313,111500,890396861,546,546,546,543,8901
|
|
20240313,111400,885546656,545,545,545,544,13285
|
|
20240313,111300,878306754,545,545,545,543,830
|
|
20240313,111200,877854504,545,544,545,544,1501
|
|
20240313,111100,877036460,545,545,547,540,140054
|
|
20240313,111000,801220341,545,546,548,545,28986
|
|
20240313,110900,785404540,546,547,547,546,810
|
|
20240313,110800,784961472,548,549,549,546,19114
|
|
20240313,110700,774482557,549,549,549,549,10
|
|
20240313,110600,774477067,550,549,550,549,101
|
|
20240313,110500,774421518,549,549,549,549,3110
|
|
20240313,110400,772714128,550,550,550,549,12583
|
|
20240313,110300,765801587,550,550,550,550,32
|
|
20240313,110200,765783987,550,551,551,550,1236
|
|
20240313,110100,765104145,550,550,551,550,10525
|
|
20240313,110000,759315353,551,550,551,550,747
|
|
20240313,105900,758904502,549,549,550,549,1474
|
|
20240313,105800,758094829,549,549,549,549,2192
|
|
20240313,105700,756891421,549,549,549,549,5072
|
|
20240313,105600,754106893,549,549,549,549,4968
|
|
20240313,105500,751379461,548,548,549,548,492
|
|
20240313,105400,751109378,548,549,549,548,444
|
|
20240313,105300,750866052,549,549,549,549,856
|
|
20240313,105200,750396108,548,549,549,548,4998
|
|
20240313,105100,747652207,548,548,549,548,6194
|
|
20240313,105000,744255801,549,549,549,549,205
|
|
20240313,104900,744143256,549,549,549,549,1103
|
|
20240313,104800,743537709,549,549,549,549,142
|
|
20240313,104700,743459751,549,549,549,549,10
|
|
20240313,104600,743454261,549,550,550,549,2548
|
|
20240313,104500,742052862,550,550,550,550,100
|
|
20240313,104400,741997862,550,550,550,550,2701
|
|
20240313,104300,740512312,550,549,550,549,363
|
|
20240313,104200,740313012,549,549,549,548,153
|
|
20240313,104100,740229156,548,549,549,548,8353
|
|
20240313,104000,735648775,549,549,550,549,110
|
|
20240313,103900,735588377,549,549,549,549,442
|
|
20240313,103800,735345719,550,549,550,549,511
|
|
20240313,103700,735064953,550,548,550,548,453
|
|
20240313,103600,734816613,550,548,550,548,1107
|
|
20240313,103500,734209839,548,549,549,548,1110
|
|
20240313,103400,733600602,549,550,550,549,34
|
|
20240313,103300,733581929,550,550,551,549,606
|
|
20240313,103200,733248532,550,550,551,550,383
|
|
20240313,103100,733037870,550,549,551,549,17857
|
|
20240313,103000,723227479,549,550,550,549,3466
|
|
20240313,102900,721321345,550,550,550,550,1030
|
|
20240313,102800,720754845,550,548,550,547,6605
|
|
20240313,102700,717127149,549,547,549,547,528
|
|
20240313,102600,716837559,549,549,549,549,132
|
|
20240313,102500,716765091,549,545,549,545,508
|
|
20240313,102400,716486231,544,547,549,544,41092
|
|
20240313,102300,694087195,549,548,549,547,10060
|
|
20240313,102200,688581066,548,548,548,548,3504
|
|
20240313,102100,686660874,548,551,551,548,11103
|
|
20240313,102000,680555399,551,551,552,550,11963
|
|
20240313,101900,673963051,549,549,551,549,5832
|
|
20240313,101800,670755469,550,549,550,549,3882
|
|
20240313,101700,668624250,549,549,549,549,2187
|
|
20240313,101600,667423587,547,549,549,547,13922
|
|
20240313,101500,659808027,549,546,549,546,57139
|
|
20240313,101400,628540509,547,548,548,545,6312
|
|
20240313,101300,625092767,548,548,548,548,1
|
|
20240313,101200,625092219,547,549,549,547,8918
|
|
20240313,101100,620207494,548,548,549,548,1760
|
|
20240313,101000,619241725,548,548,548,548,851
|
|
20240313,100900,618775377,548,550,550,548,3913
|
|
20240313,100800,616626728,550,550,550,548,2247
|
|
20240313,100700,615393754,550,549,550,548,4059
|
|
20240313,100600,613164381,549,549,549,549,66
|
|
20240313,100500,613128147,549,547,550,547,33304
|
|
20240313,100400,594889226,548,547,548,547,3013
|
|
20240313,100300,593239101,548,548,548,548,1045
|
|
20240313,100200,592666441,546,546,548,546,16044
|
|
20240313,100100,583905686,546,546,546,545,213
|
|
20240313,100000,583789487,547,546,547,546,974
|
|
20240313,095900,583257677,547,547,548,546,1039
|
|
20240313,095800,582689643,547,547,548,547,579
|
|
20240313,095700,582372920,547,547,547,544,449
|
|
20240313,095600,582128370,547,549,549,544,6129
|
|
20240313,095500,578788995,548,548,550,546,38741
|
|
20240313,095400,557536396,547,545,547,544,18505
|
|
20240313,095300,547437391,545,545,545,545,123
|
|
20240313,095200,547370356,545,544,545,543,2686
|
|
20240313,095100,545911277,545,544,545,544,1366
|
|
20240313,095000,545168159,543,544,544,543,1130
|
|
20240313,094900,544554450,545,545,545,544,3149
|
|
20240313,094800,542838448,541,544,545,541,12143
|
|
20240313,094700,536240349,545,543,545,542,38932
|
|
20240313,094600,515103786,543,544,545,542,1953
|
|
20240313,094500,514044962,545,544,547,542,2133
|
|
20240313,094400,512887562,547,548,548,546,2306
|
|
20240313,094300,511624038,541,548,550,541,97743
|
|
20240313,094200,458499694,550,549,550,549,3640
|
|
20240313,094100,456501290,550,549,550,549,513
|
|
20240313,094000,456219616,549,551,551,549,6581
|
|
20240313,093900,452599452,551,549,551,548,6415
|
|
20240313,093800,449074517,549,546,549,546,5001
|
|
20240313,093700,446337199,546,546,547,546,1170
|
|
20240313,093600,445698375,546,546,546,545,5689
|
|
20240313,093500,442597666,545,545,546,545,4826
|
|
20240313,093400,439965872,545,545,545,544,5529
|
|
20240313,093300,436953812,545,547,547,544,27185
|
|
20240313,093200,422158852,545,549,549,545,13546
|
|
20240313,093100,414769445,549,548,549,548,711
|
|
20240313,093000,414379634,548,549,550,548,998
|
|
20240313,092900,413832467,549,550,550,549,32
|
|
20240313,092800,413814898,548,546,550,545,14927
|
|
20240313,092700,405657610,545,547,549,543,44767
|
|
20240313,092600,381230677,545,552,554,545,103604
|
|
20240313,092500,324503885,554,555,555,553,1495
|
|
20240313,092400,323676255,555,557,560,555,4007
|
|
20240313,092300,321441466,560,555,560,553,15883
|
|
20240313,092200,312589039,555,554,555,552,20764
|
|
20240313,092100,301077617,554,554,555,553,2679
|
|
20240313,092000,299595631,553,554,554,553,1625
|
|
20240313,091900,298695957,554,554,555,554,399
|
|
20240313,091800,298474652,554,553,555,548,6427
|
|
20240313,091700,294942123,552,551,552,551,4092
|
|
20240313,091600,292685714,551,551,551,546,23085
|
|
20240313,091500,280005108,551,552,552,547,62364
|
|
20240313,091400,245696763,551,551,554,551,3732
|
|
20240313,091300,243640064,551,552,554,551,10936
|
|
20240313,091200,237608355,551,551,551,550,18806
|
|
20240313,091100,227258183,551,556,556,550,45848
|
|
20240313,091000,201927533,553,554,556,553,16660
|
|
20240313,090900,192693100,554,551,554,551,2900
|
|
20240313,090800,191091664,552,551,552,550,14658
|
|
20240313,090700,183013496,551,553,553,551,38932
|
|
20240313,090600,161558425,552,555,556,550,81142
|
|
20240313,090500,116793852,553,554,557,553,20335
|
|
20240313,090400,105519134,556,556,557,552,32130
|
|
20240313,090300,87716145,556,562,562,556,24295
|
|
20240313,090200,74154229,562,562,562,558,4880
|
|
20240313,090100,71429301,558,562,570,558,67543
|
|
20240313,090000,33482174,562,567,568,558,59228
|