710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,204700,1196050301,528,528,528,528,69286
|
|
20240314,204600,1196050301,528,528,528,528,0
|
|
20240314,204500,1196050301,528,528,528,528,0
|
|
20240314,204400,1196050301,528,528,528,528,0
|
|
20240314,204300,1196050301,528,528,528,528,0
|
|
20240314,204200,1196050301,528,528,528,528,0
|
|
20240314,204100,1196050301,528,528,528,528,0
|
|
20240314,204000,1196050301,528,528,528,528,0
|
|
20240314,203900,1196050301,528,528,528,528,0
|
|
20240314,203800,1196050301,528,528,528,528,0
|
|
20240314,203700,1196050301,528,528,528,528,0
|
|
20240314,203600,1196050301,528,528,528,528,0
|
|
20240314,203500,1196050301,528,528,528,528,0
|
|
20240314,203400,1196050301,528,528,528,528,0
|
|
20240314,203300,1196050301,528,528,528,528,0
|
|
20240314,203200,1196050301,528,528,528,528,0
|
|
20240314,203100,1196050301,528,528,528,528,0
|
|
20240314,203000,1196050301,528,528,528,528,0
|
|
20240314,202900,1196050301,528,528,528,528,0
|
|
20240314,202800,1196050301,528,528,528,528,0
|
|
20240314,202700,1196050301,528,528,528,528,0
|
|
20240314,202600,1196050301,528,528,528,528,0
|
|
20240314,202500,1196050301,528,528,528,528,0
|
|
20240314,202400,1196050301,528,528,528,528,0
|
|
20240314,202300,1196050301,528,528,528,528,0
|
|
20240314,202200,1196050301,528,528,528,528,0
|
|
20240314,202100,1196050301,528,528,528,528,0
|
|
20240314,202000,1196050301,528,528,528,528,0
|
|
20240314,201900,1196050301,528,528,528,528,0
|
|
20240314,201800,1196050301,528,528,528,528,0
|
|
20240314,201700,1196050301,528,528,528,528,69286
|
|
20240314,201600,1196050301,528,528,528,528,0
|
|
20240314,201500,1196050301,528,528,528,528,0
|
|
20240314,201400,1196050301,528,528,528,528,0
|
|
20240314,201300,1196050301,528,528,528,528,0
|
|
20240314,201200,1196050301,528,528,528,528,0
|
|
20240314,201100,1196050301,528,528,528,528,0
|
|
20240314,201000,1196050301,528,528,528,528,0
|
|
20240314,200900,1196050301,528,528,528,528,0
|
|
20240314,200800,1196050301,528,528,528,528,0
|
|
20240314,200700,1196050301,528,528,528,528,0
|
|
20240314,200600,1196050301,528,528,528,528,0
|
|
20240314,200500,1196050301,528,528,528,528,0
|
|
20240314,200400,1196050301,528,528,528,528,0
|
|
20240314,200300,1196050301,528,528,528,528,0
|
|
20240314,200200,1196050301,528,528,528,528,0
|
|
20240314,200100,1196050301,528,528,528,528,0
|
|
20240314,200000,1196050301,528,528,528,528,0
|
|
20240314,195900,1196050301,528,528,528,528,0
|
|
20240314,195800,1196050301,528,528,528,528,0
|
|
20240314,195700,1196050301,528,528,528,528,0
|
|
20240314,195600,1196050301,528,528,528,528,0
|
|
20240314,195500,1196050301,528,528,528,528,0
|
|
20240314,195400,1196050301,528,528,528,528,0
|
|
20240314,195300,1196050301,528,528,528,528,0
|
|
20240314,195200,1196050301,528,528,528,528,0
|
|
20240314,195100,1196050301,528,528,528,528,0
|
|
20240314,195000,1196050301,528,528,528,528,0
|
|
20240314,194900,1196050301,528,528,528,528,0
|
|
20240314,194800,1196050301,528,528,528,528,0
|
|
20240314,194700,1196050301,528,528,528,528,69286
|
|
20240314,194600,1196050301,528,528,528,528,0
|
|
20240314,194500,1196050301,528,528,528,528,0
|
|
20240314,194400,1196050301,528,528,528,528,0
|
|
20240314,194300,1196050301,528,528,528,528,0
|
|
20240314,194200,1196050301,528,528,528,528,0
|
|
20240314,194100,1196050301,528,528,528,528,0
|
|
20240314,194000,1196050301,528,528,528,528,0
|
|
20240314,193900,1196050301,528,528,528,528,0
|
|
20240314,193800,1196050301,528,528,528,528,0
|
|
20240314,193700,1196050301,528,528,528,528,0
|
|
20240314,193600,1196050301,528,528,528,528,0
|
|
20240314,193500,1196050301,528,528,528,528,0
|
|
20240314,193400,1196050301,528,528,528,528,0
|
|
20240314,193300,1196050301,528,528,528,528,0
|
|
20240314,193200,1196050301,528,528,528,528,0
|
|
20240314,193100,1196050301,528,528,528,528,0
|
|
20240314,193000,1196050301,528,528,528,528,0
|
|
20240314,192900,1196050301,528,528,528,528,0
|
|
20240314,192800,1196050301,528,528,528,528,0
|
|
20240314,192700,1196050301,528,528,528,528,0
|
|
20240314,192600,1196050301,528,528,528,528,0
|
|
20240314,192500,1196050301,528,528,528,528,0
|
|
20240314,192400,1196050301,528,528,528,528,0
|
|
20240314,192300,1196050301,528,528,528,528,0
|
|
20240314,192200,1196050301,528,528,528,528,0
|
|
20240314,192100,1196050301,528,528,528,528,0
|
|
20240314,192000,1196050301,528,528,528,528,0
|
|
20240314,191900,1196050301,528,528,528,528,0
|
|
20240314,191800,1196050301,528,528,528,528,0
|
|
20240314,191700,1196050301,528,528,528,528,69286
|
|
20240314,191600,1196050301,528,528,528,528,0
|
|
20240314,191500,1196050301,528,528,528,528,0
|
|
20240314,191400,1196050301,528,528,528,528,0
|
|
20240314,191300,1196050301,528,528,528,528,0
|
|
20240314,191200,1196050301,528,528,528,528,0
|
|
20240314,191100,1196050301,528,528,528,528,0
|
|
20240314,191000,1196050301,528,528,528,528,0
|
|
20240314,190900,1196050301,528,528,528,528,0
|
|
20240314,190800,1196050301,528,528,528,528,0
|
|
20240314,190700,1196050301,528,528,528,528,0
|
|
20240314,190600,1196050301,528,528,528,528,0
|
|
20240314,190500,1196050301,528,528,528,528,0
|
|
20240314,190400,1196050301,528,528,528,528,0
|
|
20240314,190300,1196050301,528,528,528,528,0
|
|
20240314,190200,1196050301,528,528,528,528,0
|
|
20240314,190100,1196050301,528,528,528,528,0
|
|
20240314,190000,1196050301,528,528,528,528,0
|
|
20240314,185900,1196050301,528,528,528,528,0
|
|
20240314,185800,1196050301,528,528,528,528,0
|
|
20240314,185700,1196050301,528,528,528,528,0
|
|
20240314,185600,1196050301,528,528,528,528,0
|
|
20240314,185500,1196050301,528,528,528,528,0
|
|
20240314,185400,1196050301,528,528,528,528,0
|
|
20240314,185300,1196050301,528,528,528,528,0
|
|
20240314,185200,1196050301,528,528,528,528,0
|
|
20240314,185100,1196050301,528,528,528,528,0
|
|
20240314,185000,1196050301,528,528,528,528,0
|
|
20240314,184900,1196050301,528,528,528,528,0
|
|
20240314,184800,1196050301,528,528,528,528,0
|
|
20240314,184700,1196050301,528,528,528,528,69286
|
|
20240314,184600,1196050301,528,528,528,528,0
|
|
20240314,184500,1196050301,528,528,528,528,0
|
|
20240314,184400,1196050301,528,528,528,528,0
|
|
20240314,184300,1196050301,528,528,528,528,0
|
|
20240314,184200,1196050301,528,528,528,528,0
|
|
20240314,184100,1196050301,528,528,528,528,0
|
|
20240314,184000,1196050301,528,528,528,528,0
|
|
20240314,183900,1196050301,528,528,528,528,0
|
|
20240314,183800,1196050301,528,528,528,528,0
|
|
20240314,183700,1196050301,528,528,528,528,0
|
|
20240314,183600,1196050301,528,528,528,528,0
|
|
20240314,183500,1196050301,528,528,528,528,0
|
|
20240314,183400,1196050301,528,528,528,528,0
|
|
20240314,183300,1196050301,528,528,528,528,0
|
|
20240314,183200,1196050301,528,528,528,528,0
|
|
20240314,183100,1196050301,528,528,528,528,0
|
|
20240314,183000,1196050301,528,528,528,528,0
|
|
20240314,182900,1196050301,528,528,528,528,0
|
|
20240314,182800,1196050301,528,528,528,528,0
|
|
20240314,182700,1196050301,528,528,528,528,0
|
|
20240314,182600,1196050301,528,528,528,528,0
|
|
20240314,182500,1196050301,528,528,528,528,0
|
|
20240314,182400,1196050301,528,528,528,528,0
|
|
20240314,182300,1196050301,528,528,528,528,0
|
|
20240314,182200,1196050301,528,528,528,528,0
|
|
20240314,182100,1196050301,528,528,528,528,0
|
|
20240314,182000,1196050301,528,528,528,528,0
|
|
20240314,181900,1196050301,528,528,528,528,0
|
|
20240314,181800,1196050301,528,528,528,528,0
|
|
20240314,181700,1196050301,528,528,528,528,69286
|
|
20240314,181600,1196050301,528,528,528,528,0
|
|
20240314,181500,1196050301,528,528,528,528,0
|
|
20240314,181400,1196050301,528,528,528,528,0
|
|
20240314,181300,1196050301,528,528,528,528,0
|
|
20240314,181200,1196050301,528,528,528,528,0
|
|
20240314,181100,1196050301,528,528,528,528,0
|
|
20240314,181000,1196050301,528,528,528,528,0
|
|
20240314,180900,1196050301,528,528,528,528,0
|
|
20240314,180800,1196050301,528,528,528,528,0
|
|
20240314,180700,1196050301,528,528,528,528,0
|
|
20240314,180600,1196050301,528,528,528,528,0
|
|
20240314,180500,1196050301,528,528,528,528,0
|
|
20240314,180400,1196050301,528,528,528,528,0
|
|
20240314,180300,1196050301,528,528,528,528,0
|
|
20240314,180200,1196050301,528,528,528,528,0
|
|
20240314,180100,1196050301,528,528,528,528,0
|
|
20240314,180000,1196050301,528,528,528,528,0
|
|
20240314,175900,1196050301,528,528,528,528,0
|
|
20240314,175800,1196050301,528,528,528,528,0
|
|
20240314,175700,1196050301,528,528,528,528,0
|
|
20240314,175600,1196050301,528,528,528,528,0
|
|
20240314,175500,1196050301,528,528,528,528,0
|
|
20240314,175400,1196050301,528,528,528,528,0
|
|
20240314,175300,1196050301,528,528,528,528,0
|
|
20240314,175200,1196050301,528,528,528,528,0
|
|
20240314,175100,1196050301,528,528,528,528,0
|
|
20240314,175000,1196050301,528,528,528,528,0
|
|
20240314,174900,1196050301,528,528,528,528,0
|
|
20240314,174800,1196050301,528,528,528,528,0
|
|
20240314,174700,1196050301,528,528,528,528,69286
|
|
20240314,174600,1196050301,528,528,528,528,0
|
|
20240314,174500,1196050301,528,528,528,528,0
|
|
20240314,174400,1196050301,528,528,528,528,0
|
|
20240314,174300,1196050301,528,528,528,528,0
|
|
20240314,174200,1196050301,528,528,528,528,0
|
|
20240314,174100,1196050301,528,528,528,528,0
|
|
20240314,174000,1196050301,528,528,528,528,0
|
|
20240314,173900,1196050301,528,528,528,528,0
|
|
20240314,173800,1196050301,528,528,528,528,0
|
|
20240314,173700,1196050301,528,528,528,528,0
|
|
20240314,173600,1196050301,528,528,528,528,0
|
|
20240314,173500,1196050301,528,528,528,528,0
|
|
20240314,173400,1196050301,528,528,528,528,0
|
|
20240314,173300,1196050301,528,528,528,528,0
|
|
20240314,173200,1196050301,528,528,528,528,0
|
|
20240314,173100,1196050301,528,528,528,528,0
|
|
20240314,173000,1196050301,528,528,528,528,0
|
|
20240314,172900,1196050301,528,528,528,528,0
|
|
20240314,172800,1196050301,528,528,528,528,0
|
|
20240314,172700,1196050301,528,528,528,528,0
|
|
20240314,172600,1196050301,528,528,528,528,0
|
|
20240314,172500,1196050301,528,528,528,528,0
|
|
20240314,172400,1196050301,528,528,528,528,0
|
|
20240314,172300,1196050301,528,528,528,528,0
|
|
20240314,172200,1196050301,528,528,528,528,0
|
|
20240314,172100,1196050301,528,528,528,528,0
|
|
20240314,172000,1196050301,528,528,528,528,0
|
|
20240314,171900,1196050301,528,528,528,528,0
|
|
20240314,171800,1196050301,528,528,528,528,0
|
|
20240314,171700,1196050301,528,528,528,528,69286
|
|
20240314,171600,1196050301,528,528,528,528,0
|
|
20240314,171500,1196050301,528,528,528,528,0
|
|
20240314,171400,1196050301,528,528,528,528,0
|
|
20240314,171300,1196050301,528,528,528,528,0
|
|
20240314,171200,1196050301,528,528,528,528,0
|
|
20240314,171100,1196050301,528,528,528,528,0
|
|
20240314,171000,1196050301,528,528,528,528,0
|
|
20240314,170900,1196050301,528,528,528,528,0
|
|
20240314,170800,1196050301,528,528,528,528,0
|
|
20240314,170700,1196050301,528,528,528,528,0
|
|
20240314,170600,1196050301,528,528,528,528,0
|
|
20240314,170500,1196050301,528,528,528,528,0
|
|
20240314,170400,1196050301,528,528,528,528,0
|
|
20240314,170300,1196050301,528,528,528,528,0
|
|
20240314,170200,1196050301,528,528,528,528,0
|
|
20240314,170100,1196050301,528,528,528,528,0
|
|
20240314,170000,1196050301,528,528,528,528,0
|
|
20240314,165900,1196050301,528,528,528,528,0
|
|
20240314,165800,1196050301,528,528,528,528,0
|
|
20240314,165700,1196050301,528,528,528,528,0
|
|
20240314,165600,1196050301,528,528,528,528,0
|
|
20240314,165500,1196050301,528,528,528,528,0
|
|
20240314,165400,1196050301,528,528,528,528,0
|
|
20240314,165300,1196050301,528,528,528,528,0
|
|
20240314,165200,1196050301,528,528,528,528,0
|
|
20240314,165100,1196050301,528,528,528,528,0
|
|
20240314,165000,1196050301,528,528,528,528,0
|
|
20240314,164900,1196050301,528,528,528,528,0
|
|
20240314,164800,1196050301,528,528,528,528,0
|
|
20240314,164700,1196050301,528,528,528,528,69286
|
|
20240314,164600,1196050301,528,528,528,528,0
|
|
20240314,164500,1196050301,528,528,528,528,0
|
|
20240314,164400,1196050301,528,528,528,528,0
|
|
20240314,164300,1196050301,528,528,528,528,0
|
|
20240314,164200,1196050301,528,528,528,528,0
|
|
20240314,164100,1196050301,528,528,528,528,0
|
|
20240314,164000,1196050301,528,528,528,528,0
|
|
20240314,163900,1196050301,528,528,528,528,0
|
|
20240314,163800,1196050301,528,528,528,528,0
|
|
20240314,163700,1196050301,528,528,528,528,0
|
|
20240314,163600,1196050301,528,528,528,528,0
|
|
20240314,163500,1196050301,528,528,528,528,0
|
|
20240314,163400,1196050301,528,528,528,528,0
|
|
20240314,163300,1196050301,528,528,528,528,0
|
|
20240314,163200,1196050301,528,528,528,528,0
|
|
20240314,163100,1196050301,528,528,528,528,0
|
|
20240314,163000,1196050301,528,528,528,528,0
|
|
20240314,162900,1196050301,528,528,528,528,0
|
|
20240314,162800,1196050301,528,528,528,528,0
|
|
20240314,162700,1196050301,528,528,528,528,0
|
|
20240314,162600,1196050301,528,528,528,528,0
|
|
20240314,162500,1196050301,528,528,528,528,0
|
|
20240314,162400,1196050301,528,528,528,528,0
|
|
20240314,162300,1196050301,528,528,528,528,0
|
|
20240314,162200,1196050301,528,528,528,528,0
|
|
20240314,162100,1196050301,528,528,528,528,0
|
|
20240314,162000,1196050301,528,528,528,528,0
|
|
20240314,161900,1196050301,528,528,528,528,0
|
|
20240314,161800,1196050301,528,528,528,528,0
|
|
20240314,161700,1196050301,528,528,528,528,69286
|
|
20240314,161600,1196050301,528,528,528,528,0
|
|
20240314,161500,1196050301,528,528,528,528,0
|
|
20240314,161400,1196050301,528,528,528,528,0
|
|
20240314,161300,1196050301,528,528,528,528,0
|
|
20240314,161200,1196050301,528,528,528,528,0
|
|
20240314,161100,1196050301,528,528,528,528,0
|
|
20240314,161000,1196050301,528,528,528,528,0
|
|
20240314,160900,1196050301,528,528,528,528,0
|
|
20240314,160800,1196050301,528,528,528,528,0
|
|
20240314,160700,1196050301,528,528,528,528,0
|
|
20240314,160600,1196050301,528,528,528,528,0
|
|
20240314,160500,1196050301,528,528,528,528,0
|
|
20240314,160400,1196050301,528,528,528,528,0
|
|
20240314,160300,1196050301,528,528,528,528,0
|
|
20240314,160200,1196050301,528,528,528,528,0
|
|
20240314,160100,1196050301,528,528,528,528,0
|
|
20240314,160000,1196050301,528,528,528,528,0
|
|
20240314,155900,1196050301,528,528,528,528,0
|
|
20240314,155800,1196050301,528,528,528,528,0
|
|
20240314,155700,1196050301,528,528,528,528,0
|
|
20240314,155600,1196050301,528,528,528,528,0
|
|
20240314,155500,1196050301,528,528,528,528,0
|
|
20240314,155400,1196050301,528,528,528,528,0
|
|
20240314,155300,1196050301,528,528,528,528,0
|
|
20240314,155200,1196050301,528,528,528,528,0
|
|
20240314,155100,1196050301,528,528,528,528,0
|
|
20240314,155000,1196050301,528,528,528,528,0
|
|
20240314,154900,1196050301,528,528,528,528,0
|
|
20240314,154800,1196050301,528,528,528,528,0
|
|
20240314,154700,1196050301,528,528,528,528,69286
|
|
20240314,154600,1196050301,528,528,528,528,0
|
|
20240314,154500,1196050301,528,528,528,528,0
|
|
20240314,154400,1196050301,528,528,528,528,0
|
|
20240314,154300,1196050301,528,528,528,528,0
|
|
20240314,154200,1196050301,528,528,528,528,0
|
|
20240314,154100,1196050301,528,528,528,528,0
|
|
20240314,154000,1196050301,528,528,528,528,0
|
|
20240314,153900,1196050301,528,528,528,528,0
|
|
20240314,153800,1196050301,528,528,528,528,0
|
|
20240314,153700,1196050301,528,528,528,528,0
|
|
20240314,153600,1196050301,528,528,528,528,0
|
|
20240314,153500,1196050301,528,528,528,528,0
|
|
20240314,153400,1196050301,528,528,528,528,0
|
|
20240314,153300,1196050301,528,528,528,528,0
|
|
20240314,153200,1196050301,528,528,528,528,0
|
|
20240314,153100,1196050301,528,528,528,528,0
|
|
20240314,153000,1196050301,528,528,528,528,69286
|
|
20240314,152900,1159467293,531,531,531,531,0
|
|
20240314,152800,1159467293,531,531,531,531,0
|
|
20240314,152700,1159467293,531,531,531,531,0
|
|
20240314,152600,1159467293,531,531,531,531,0
|
|
20240314,152500,1159467293,531,531,531,531,0
|
|
20240314,152400,1159467293,531,531,531,531,0
|
|
20240314,152300,1159467293,531,531,531,531,0
|
|
20240314,152200,1159467293,531,531,531,531,0
|
|
20240314,152100,1159467293,531,531,531,531,0
|
|
20240314,152000,1159467293,531,531,531,531,0
|
|
20240314,151900,1159467293,531,531,531,530,6623
|
|
20240314,151800,1155955981,531,531,531,530,2442
|
|
20240314,151700,1154660008,531,530,531,530,10398
|
|
20240314,151600,1149147938,531,531,531,531,302
|
|
20240314,151500,1148987576,530,532,532,530,12800
|
|
20240314,151400,1142188122,531,532,532,531,3529
|
|
20240314,151300,1140314217,532,532,532,531,2575
|
|
20240314,151200,1138946872,531,531,532,531,3490
|
|
20240314,151100,1137090993,532,532,532,532,406
|
|
20240314,151000,1136875001,532,531,532,531,5272
|
|
20240314,150900,1134071925,531,530,531,530,400
|
|
20240314,150800,1133859725,531,532,532,530,1491
|
|
20240314,150700,1133068503,530,531,532,530,2002
|
|
20240314,150600,1132005902,532,531,532,531,784
|
|
20240314,150500,1131589500,531,531,531,530,2545
|
|
20240314,150400,1130238605,530,530,531,530,935
|
|
20240314,150300,1129742894,531,531,532,530,989
|
|
20240314,150200,1129218481,531,531,532,531,3347
|
|
20240314,150100,1127441219,532,532,533,532,2501
|
|
20240314,150000,1126108556,532,532,532,532,0
|
|
20240314,145900,1126108556,532,532,532,532,1910
|
|
20240314,145800,1125092436,532,532,532,532,217
|
|
20240314,145700,1124976992,532,533,534,532,3186
|
|
20240314,145600,1123280153,532,532,532,531,7057
|
|
20240314,145500,1119525840,532,532,534,532,12088
|
|
20240314,145400,1113071634,532,532,532,532,1014
|
|
20240314,145300,1112532186,531,530,531,530,1912
|
|
20240314,145200,1111517058,531,530,531,530,16053
|
|
20240314,145100,1103008966,529,530,530,529,2000
|
|
20240314,145000,1101949166,530,530,530,530,8700
|
|
20240314,144900,1097338166,530,530,530,530,517
|
|
20240314,144800,1097064156,530,529,530,529,300
|
|
20240314,144700,1096905356,530,530,530,530,292
|
|
20240314,144600,1096750596,530,529,530,529,1219
|
|
20240314,144500,1096104545,530,529,530,529,1005
|
|
20240314,144400,1095572885,529,529,529,529,200
|
|
20240314,144300,1095467085,529,529,529,529,6048
|
|
20240314,144200,1092267693,530,529,530,529,1938
|
|
20240314,144100,1091242488,529,530,530,529,4624
|
|
20240314,144000,1088794491,530,529,530,529,39
|
|
20240314,143900,1088773847,529,528,529,528,1651
|
|
20240314,143800,1087902117,528,528,528,528,2025
|
|
20240314,143700,1086832917,528,528,530,528,12924
|
|
20240314,143600,1079990984,528,528,528,528,2805
|
|
20240314,143500,1078509944,528,528,528,528,2
|
|
20240314,143400,1078508888,527,527,527,527,200
|
|
20240314,143300,1078403488,528,528,528,528,2802
|
|
20240314,143200,1076924032,528,528,528,528,10
|
|
20240314,143100,1076918752,527,527,527,527,21
|
|
20240314,143000,1076907685,527,527,527,527,179
|
|
20240314,142900,1076813352,527,529,529,527,8373
|
|
20240314,142800,1072400779,528,528,528,528,5100
|
|
20240314,142700,1069707979,527,528,528,527,210
|
|
20240314,142600,1069597299,528,528,528,528,18
|
|
20240314,142500,1069587795,528,527,528,527,48
|
|
20240314,142400,1069562495,527,527,528,527,491
|
|
20240314,142300,1069303735,529,528,529,527,396
|
|
20240314,142200,1069095040,527,529,529,527,651
|
|
20240314,142100,1068751665,529,529,529,529,2
|
|
20240314,142000,1068750607,529,529,529,528,205
|
|
20240314,141900,1068642362,529,529,529,528,94
|
|
20240314,141800,1068592724,530,530,530,529,160
|
|
20240314,141700,1068507954,530,528,530,528,205
|
|
20240314,141600,1068399704,530,530,530,528,563
|
|
20240314,141500,1068102422,530,529,530,529,2005
|
|
20240314,141400,1067041773,529,529,529,529,35
|
|
20240314,141300,1067023258,529,528,529,527,430
|
|
20240314,141200,1066796639,528,529,529,528,1627
|
|
20240314,141100,1065935999,529,529,529,529,1011
|
|
20240314,141000,1065401180,529,528,529,527,2755
|
|
20240314,140900,1063946279,528,527,528,527,14
|
|
20240314,140800,1063938893,527,527,527,527,4
|
|
20240314,140700,1063936785,527,527,527,527,0
|
|
20240314,140600,1063936785,527,528,528,527,4769
|
|
20240314,140500,1061422792,528,528,528,527,293
|
|
20240314,140400,1061268362,528,528,528,528,843
|
|
20240314,140300,1060823258,528,528,528,527,303
|
|
20240314,140200,1060663474,528,527,529,527,1622
|
|
20240314,140100,1059808374,527,527,527,527,5728
|
|
20240314,140000,1056789718,527,527,527,527,500
|
|
20240314,135900,1056526218,527,529,529,527,5378
|
|
20240314,135800,1053686765,529,529,530,529,395
|
|
20240314,135700,1053477800,530,530,530,530,101
|
|
20240314,135600,1053424270,530,529,530,529,500
|
|
20240314,135500,1053159470,530,530,530,530,51
|
|
20240314,135400,1053132440,529,529,529,529,221
|
|
20240314,135300,1053015531,529,529,529,529,1159
|
|
20240314,135200,1052402420,529,529,529,528,461
|
|
20240314,135100,1052158751,529,528,529,528,230
|
|
20240314,135000,1052037111,529,527,529,527,242
|
|
20240314,134900,1051909493,527,529,529,527,7865
|
|
20240314,134800,1047764544,529,529,529,529,4556
|
|
20240314,134700,1045354420,528,526,528,526,51782
|
|
20240314,134600,1018059390,527,527,527,526,2432
|
|
20240314,134500,1016778726,526,527,527,526,5105
|
|
20240314,134400,1014088591,527,527,527,527,287
|
|
20240314,134300,1013937342,527,527,528,527,19197
|
|
20240314,134200,1003819423,527,528,528,527,10695
|
|
20240314,134100,998182810,527,526,528,526,1205
|
|
20240314,134000,997548961,526,527,528,526,3780
|
|
20240314,133900,995559207,527,527,528,527,851
|
|
20240314,133800,995110676,528,528,528,527,186
|
|
20240314,133700,995012534,528,527,528,527,12
|
|
20240314,133600,995006204,528,528,528,527,78
|
|
20240314,133500,994965025,528,528,528,527,257
|
|
20240314,133400,994829529,528,528,528,528,163
|
|
20240314,133300,994743465,528,528,528,528,10
|
|
20240314,133200,994738185,528,528,528,527,297
|
|
20240314,133100,994581569,528,528,528,528,811
|
|
20240314,133000,994153361,528,528,528,528,185
|
|
20240314,132900,994055681,528,529,529,528,165
|
|
20240314,132800,993968546,529,527,529,527,435
|
|
20240314,132700,993739294,527,528,528,527,219
|
|
20240314,132600,993623878,527,528,528,527,900
|
|
20240314,132500,993148907,526,528,528,526,4253
|
|
20240314,132400,990911548,528,526,528,526,8306
|
|
20240314,132300,986533409,526,526,526,526,677
|
|
20240314,132200,986177307,526,526,526,525,24202
|
|
20240314,132100,973452746,526,527,527,526,2455
|
|
20240314,132000,972161353,527,527,527,527,286
|
|
20240314,131900,972010631,527,528,528,527,4342
|
|
20240314,131800,969722388,527,527,527,527,200
|
|
20240314,131700,969616988,527,529,529,527,613
|
|
20240314,131600,969293737,527,529,529,527,1478
|
|
20240314,131500,968514703,529,529,529,527,307
|
|
20240314,131400,968352400,529,527,529,527,362
|
|
20240314,131300,968161304,527,526,527,526,2
|
|
20240314,131200,968160251,526,526,526,526,423
|
|
20240314,131100,967937753,525,528,528,525,20288
|
|
20240314,131000,957264264,528,529,529,528,291
|
|
20240314,130900,957110489,529,529,529,528,1136
|
|
20240314,130800,956509676,529,529,529,527,6273
|
|
20240314,130700,953198479,527,528,528,527,1454
|
|
20240314,130600,952431756,527,528,528,527,1123
|
|
20240314,130500,951839835,527,528,528,527,1514
|
|
20240314,130400,951041024,528,529,529,528,17756
|
|
20240314,130300,941665855,529,529,529,529,51
|
|
20240314,130200,941638876,528,529,529,528,1478
|
|
20240314,130100,940857115,529,531,531,529,809
|
|
20240314,130000,940429136,529,528,531,528,1126
|
|
20240314,125900,939834405,528,529,529,528,950
|
|
20240314,125800,939332075,531,531,531,531,193
|
|
20240314,125700,939229592,531,531,532,528,75838
|
|
20240314,125600,899138618,531,531,531,531,1
|
|
20240314,125500,899138087,531,532,532,531,223
|
|
20240314,125400,899019474,532,531,532,531,220
|
|
20240314,125300,898902634,532,531,532,531,216
|
|
20240314,125200,898787738,531,531,531,531,3
|
|
20240314,125100,898786145,531,531,531,531,334
|
|
20240314,125000,898608791,531,531,531,529,1308
|
|
20240314,124900,897915880,531,531,531,531,232
|
|
20240314,124800,897792688,531,530,531,530,768
|
|
20240314,124700,897385138,530,530,531,529,5791
|
|
20240314,124600,894316107,530,530,530,529,4711
|
|
20240314,124500,891822048,530,530,530,529,338
|
|
20240314,124400,891643227,530,530,530,530,3800
|
|
20240314,124300,889629227,530,530,531,530,2428
|
|
20240314,124200,888342368,531,530,531,530,32
|
|
20240314,124100,888325392,530,530,530,530,0
|
|
20240314,124000,888325392,530,531,531,529,2203
|
|
20240314,123900,887159799,531,531,531,531,18
|
|
20240314,123800,887150241,529,530,531,529,5460
|
|
20240314,123700,884261738,529,530,530,529,20342
|
|
20240314,123600,873495093,530,530,530,529,530
|
|
20240314,123500,873214236,530,530,530,529,5777
|
|
20240314,123400,870152427,530,530,530,530,2035
|
|
20240314,123300,869073877,530,530,530,529,2268
|
|
20240314,123200,867872037,529,530,530,529,5603
|
|
20240314,123100,864906266,531,531,531,529,21683
|
|
20240314,123000,853415890,531,530,531,530,34815
|
|
20240314,122900,834963889,530,531,531,530,2810
|
|
20240314,122800,833472754,531,531,531,531,15427
|
|
20240314,122700,825281017,531,532,532,531,2160
|
|
20240314,122600,824134053,532,531,532,531,277
|
|
20240314,122500,823986951,532,533,533,531,6381
|
|
20240314,122400,820593249,533,533,533,533,0
|
|
20240314,122300,820593249,533,532,533,532,1100
|
|
20240314,122200,820007048,532,532,533,532,2679
|
|
20240314,122100,818581770,532,534,534,532,20658
|
|
20240314,122000,807571434,534,533,535,533,6258
|
|
20240314,121900,804233986,533,534,535,533,439
|
|
20240314,121800,803999747,534,534,534,533,254
|
|
20240314,121700,803864126,534,535,535,534,614
|
|
20240314,121600,803536179,534,534,536,534,755
|
|
20240314,121500,803132851,534,533,534,533,1207
|
|
20240314,121400,802488317,532,532,534,532,2819
|
|
20240314,121300,800985960,531,532,532,531,16484
|
|
20240314,121200,792219473,533,533,533,533,10935
|
|
20240314,121100,786391118,533,533,534,533,66
|
|
20240314,121000,786355895,533,534,534,533,597
|
|
20240314,120900,786037102,534,533,534,533,211
|
|
20240314,120800,785924638,533,533,533,533,310
|
|
20240314,120700,785759408,533,533,533,533,836
|
|
20240314,120600,785313820,533,533,533,533,1269
|
|
20240314,120500,784637443,533,533,533,532,1360
|
|
20240314,120400,783913804,532,533,533,532,613
|
|
20240314,120300,783587255,533,533,533,532,347
|
|
20240314,120200,783402338,532,532,533,532,355
|
|
20240314,120100,783213369,533,532,533,532,459
|
|
20240314,120000,782969043,532,532,533,532,1392
|
|
20240314,115900,782228279,532,531,533,531,22
|
|
20240314,115800,782216576,531,531,533,530,4305
|
|
20240314,115700,779931185,531,531,531,530,5207
|
|
20240314,115600,777170771,530,531,531,530,5298
|
|
20240314,115500,774362314,531,531,531,530,2937
|
|
20240314,115400,772803172,531,531,531,530,4157
|
|
20240314,115300,770599838,531,534,534,530,21339
|
|
20240314,115200,759266614,534,534,534,532,10258
|
|
20240314,115100,753809239,534,534,534,533,6950
|
|
20240314,115000,750104872,536,535,536,533,14049
|
|
20240314,114900,742603564,536,536,536,534,2562
|
|
20240314,114800,741232262,535,535,535,535,6058
|
|
20240314,114700,737991232,535,536,536,535,614
|
|
20240314,114600,737662736,536,536,536,535,77
|
|
20240314,114500,737621476,535,535,536,535,32
|
|
20240314,114400,737604340,536,536,536,535,365
|
|
20240314,114300,737408905,536,535,536,535,1567
|
|
20240314,114200,736569335,536,536,536,535,4035
|
|
20240314,114100,734410595,536,536,536,535,2402
|
|
20240314,114000,733125354,536,536,536,535,182
|
|
20240314,113900,733027903,536,536,536,536,14
|
|
20240314,113800,733020399,535,534,535,534,9855
|
|
20240314,113700,727754278,534,534,534,533,435
|
|
20240314,113600,727522107,533,535,535,533,472
|
|
20240314,113500,727270174,536,536,536,536,0
|
|
20240314,113400,727270174,536,534,536,533,2202
|
|
20240314,113300,726096047,534,534,535,534,2056
|
|
20240314,113200,724998141,534,535,535,534,31910
|
|
20240314,113100,707958144,535,537,537,533,13383
|
|
20240314,113000,700810100,535,537,537,535,2222
|
|
20240314,112900,699621286,534,535,535,534,3387
|
|
20240314,112800,697810587,535,536,536,535,7273
|
|
20240314,112700,693918532,536,537,537,535,7664
|
|
20240314,112600,689816599,538,538,538,537,10916
|
|
20240314,112500,683954696,538,538,538,538,206
|
|
20240314,112400,683843868,537,537,537,537,200
|
|
20240314,112300,683736468,538,538,538,537,653
|
|
20240314,112200,683385524,537,537,537,537,0
|
|
20240314,112100,683385524,537,538,538,537,532
|
|
20240314,112000,683099444,538,540,540,538,1760
|
|
20240314,111900,682152414,540,540,540,540,601
|
|
20240314,111800,681827874,538,538,538,538,32
|
|
20240314,111700,681810658,538,539,540,538,5341
|
|
20240314,111600,678929442,540,539,540,539,10434
|
|
20240314,111500,673295130,539,539,539,538,1003
|
|
20240314,111400,672755158,539,540,540,539,308
|
|
20240314,111300,672589140,539,539,540,539,1025
|
|
20240314,111200,672036614,539,537,539,537,1776
|
|
20240314,111100,671080676,537,538,538,537,2165
|
|
20240314,111000,669917106,537,536,537,535,2569
|
|
20240314,110900,668538973,537,537,537,536,2054
|
|
20240314,110800,667437977,536,536,536,536,9814
|
|
20240314,110700,662177673,536,537,537,536,3063
|
|
20240314,110600,660533540,537,536,537,535,6933
|
|
20240314,110500,656815745,536,536,536,536,25
|
|
20240314,110400,656802345,535,535,535,534,11775
|
|
20240314,110300,650504570,535,536,536,533,21802
|
|
20240314,110200,638849425,536,536,537,535,20185
|
|
20240314,110100,628030281,536,537,537,536,1775
|
|
20240314,110000,627078606,538,537,538,537,7971
|
|
20240314,105900,622797948,539,538,539,537,11986
|
|
20240314,105800,616349856,538,538,538,538,201
|
|
20240314,105700,616241718,537,537,537,536,1583
|
|
20240314,105600,615391687,538,537,538,536,202
|
|
20240314,105500,615283213,537,537,537,536,2228
|
|
20240314,105400,614087738,537,539,539,537,27141
|
|
20240314,105300,599474691,539,540,542,539,5224
|
|
20240314,105200,596654232,540,540,540,540,1125
|
|
20240314,105100,596046732,542,542,542,540,442
|
|
20240314,105000,595807252,542,540,542,540,581
|
|
20240314,104900,595493506,542,542,542,539,275
|
|
20240314,104800,595345196,541,540,542,540,1320
|
|
20240314,104700,594631029,540,540,541,539,15182
|
|
20240314,104600,586432762,541,540,542,540,869
|
|
20240314,104500,585962731,542,541,542,541,11966
|
|
20240314,104400,579484114,541,541,541,541,2203
|
|
20240314,104300,578292291,541,541,543,541,4918
|
|
20240314,104200,575631643,541,543,543,541,201
|
|
20240314,104100,575522900,541,542,543,540,10704
|
|
20240314,104000,569736925,542,542,542,542,56
|
|
20240314,103900,569706573,542,542,542,542,180
|
|
20240314,103800,569609013,543,543,543,543,706
|
|
20240314,103700,569225655,543,542,543,541,1890
|
|
20240314,103600,568201371,541,541,542,540,2000
|
|
20240314,103500,567119973,542,543,543,540,6871
|
|
20240314,103400,563405600,542,542,542,542,1745
|
|
20240314,103300,562459810,542,543,543,542,3688
|
|
20240314,103200,560460882,543,543,543,542,156
|
|
20240314,103100,560376192,545,541,545,541,2261
|
|
20240314,103000,559151763,541,541,542,541,20967
|
|
20240314,102900,547808421,541,541,541,541,2034
|
|
20240314,102800,546708027,541,540,542,540,2879
|
|
20240314,102700,545153206,540,541,542,540,8104
|
|
20240314,102600,540771115,542,542,542,541,1362
|
|
20240314,102500,540033759,542,541,542,541,1705
|
|
20240314,102400,539111349,544,541,544,540,6052
|
|
20240314,102300,535839359,541,543,543,541,18701
|
|
20240314,102200,525712449,542,543,543,542,3309
|
|
20240314,102100,523918270,543,545,545,542,11457
|
|
20240314,102000,517692050,546,545,546,545,361
|
|
20240314,101900,517495234,545,545,545,545,56
|
|
20240314,101800,517464714,545,547,547,545,669
|
|
20240314,101700,517099936,547,545,548,545,12856
|
|
20240314,101600,510079442,545,544,545,544,7349
|
|
20240314,101500,506076690,545,545,546,544,3713
|
|
20240314,101400,504053192,546,544,546,544,1584
|
|
20240314,101300,503190408,544,544,546,544,9177
|
|
20240314,101200,498198110,544,545,546,544,11981
|
|
20240314,101100,491679340,544,545,545,544,630
|
|
20240314,101000,491336613,545,544,545,544,808
|
|
20240314,100900,490896361,544,545,545,544,979
|
|
20240314,100800,490363435,545,547,547,544,770
|
|
20240314,100700,489943920,544,547,547,544,2384
|
|
20240314,100600,488644144,547,545,547,544,1448
|
|
20240314,100500,487855043,544,547,547,544,844
|
|
20240314,100400,487395609,547,545,547,542,613
|
|
20240314,100300,487061927,545,547,548,542,36890
|
|
20240314,100200,467007883,548,548,549,547,7009
|
|
20240314,100100,463167348,548,548,549,548,460
|
|
20240314,100000,462915265,548,548,549,548,1057
|
|
20240314,095900,462335324,549,549,550,549,268
|
|
20240314,095800,462188168,549,549,549,548,3012
|
|
20240314,095700,460534581,549,549,549,549,1092
|
|
20240314,095600,459935073,549,549,549,548,2018
|
|
20240314,095500,458828166,548,550,550,548,1958
|
|
20240314,095400,457754516,550,550,550,545,8953
|
|
20240314,095300,452863520,550,548,550,547,3206
|
|
20240314,095200,451106603,548,547,550,547,11454
|
|
20240314,095100,444823329,550,547,550,546,68
|
|
20240314,095000,444786101,546,546,547,546,3654
|
|
20240314,094900,442789215,546,548,549,545,10196
|
|
20240314,094800,437215545,550,547,551,547,1508
|
|
20240314,094700,436389405,549,548,552,547,2239
|
|
20240314,094600,435163707,552,551,553,551,1812
|
|
20240314,094500,434162737,551,548,551,548,6835
|
|
20240314,094400,430408629,549,550,550,548,7476
|
|
20240314,094300,426310432,550,553,553,550,8938
|
|
20240314,094200,421384843,553,553,553,553,57
|
|
20240314,094100,421353322,552,551,552,550,4716
|
|
20240314,094000,418750207,551,550,552,550,1469
|
|
20240314,093900,417942191,553,549,553,549,8800
|
|
20240314,093800,413101033,549,545,549,545,1302
|
|
20240314,093700,412389732,545,547,547,545,765
|
|
20240314,093600,411971607,545,543,545,543,4605
|
|
20240314,093500,409464762,543,543,545,541,13430
|
|
20240314,093400,402192603,544,549,549,543,28591
|
|
20240314,093300,386626643,546,546,546,545,3590
|
|
20240314,093200,384667875,548,551,551,545,17330
|
|
20240314,093100,375197965,552,549,552,549,14690
|
|
20240314,093000,367119275,548,548,548,547,4258
|
|
20240314,092900,364786314,546,549,550,545,17717
|
|
20240314,092800,355074900,549,550,551,549,7845
|
|
20240314,092700,350762864,550,550,551,549,15224
|
|
20240314,092600,342387713,550,550,551,549,6878
|
|
20240314,092500,338605938,550,554,557,550,20137
|
|
20240314,092400,327490182,554,556,558,554,20077
|
|
20240314,092300,316343820,556,556,558,556,5812
|
|
20240314,092200,313110743,555,558,561,555,23446
|
|
20240314,092100,300047386,558,562,562,558,9741
|
|
20240314,092000,294591591,563,563,563,560,4120
|
|
20240314,091900,292276134,564,561,564,561,6079
|
|
20240314,091800,288854039,560,561,562,559,21443
|
|
20240314,091700,276848005,563,562,564,561,17547
|
|
20240314,091600,266972644,562,561,563,559,8376
|
|
20240314,091500,262265911,561,560,563,560,12875
|
|
20240314,091400,255030989,561,558,561,557,8335
|
|
20240314,091300,250379101,558,559,562,558,3918
|
|
20240314,091200,248183798,557,560,561,557,6968
|
|
20240314,091100,244293935,561,556,561,556,29934
|
|
20240314,091000,227591306,556,559,559,555,16477
|
|
20240314,090900,218419108,559,561,561,558,9697
|
|
20240314,090800,212993927,561,560,562,559,11321
|
|
20240314,090700,206656626,561,559,562,559,2709
|
|
20240314,090600,205140247,560,568,568,559,24118
|
|
20240314,090500,191589930,568,561,571,560,47493
|
|
20240314,090400,164627575,559,559,562,555,23834
|
|
20240314,090300,151314713,559,577,579,555,139240
|
|
20240314,090200,72117990,574,554,579,553,102284
|
|
20240314,090100,14349508,553,548,553,548,4807
|
|
20240314,090000,11705931,548,544,548,544,21502
|