595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185200,1979034550,569,569,569,569,66802
|
|
20240304,185100,1979034550,569,569,569,569,0
|
|
20240304,185000,1979034550,569,569,569,569,0
|
|
20240304,184900,1979034550,569,569,569,569,0
|
|
20240304,184800,1979034550,569,569,569,569,0
|
|
20240304,184700,1979034550,569,569,569,569,0
|
|
20240304,184600,1979034550,569,569,569,569,0
|
|
20240304,184500,1979034550,569,569,569,569,0
|
|
20240304,184400,1979034550,569,569,569,569,0
|
|
20240304,184300,1979034550,569,569,569,569,0
|
|
20240304,184200,1979034550,569,569,569,569,0
|
|
20240304,184100,1979034550,569,569,569,569,0
|
|
20240304,184000,1979034550,569,569,569,569,0
|
|
20240304,183900,1979034550,569,569,569,569,0
|
|
20240304,183800,1979034550,569,569,569,569,0
|
|
20240304,183700,1979034550,569,569,569,569,0
|
|
20240304,183600,1979034550,569,569,569,569,0
|
|
20240304,183500,1979034550,569,569,569,569,0
|
|
20240304,183400,1979034550,569,569,569,569,0
|
|
20240304,183300,1979034550,569,569,569,569,0
|
|
20240304,183200,1979034550,569,569,569,569,0
|
|
20240304,183100,1979034550,569,569,569,569,0
|
|
20240304,183000,1979034550,569,569,569,569,0
|
|
20240304,182900,1979034550,569,569,569,569,0
|
|
20240304,182800,1979034550,569,569,569,569,0
|
|
20240304,182700,1979034550,569,569,569,569,0
|
|
20240304,182600,1979034550,569,569,569,569,0
|
|
20240304,182500,1979034550,569,569,569,569,0
|
|
20240304,182400,1979034550,569,569,569,569,0
|
|
20240304,182300,1979034550,569,569,569,569,0
|
|
20240304,182200,1979034550,569,569,569,569,66802
|
|
20240304,182100,1979034550,569,569,569,569,0
|
|
20240304,182000,1979034550,569,569,569,569,0
|
|
20240304,181900,1979034550,569,569,569,569,0
|
|
20240304,181800,1979034550,569,569,569,569,0
|
|
20240304,181700,1979034550,569,569,569,569,0
|
|
20240304,181600,1979034550,569,569,569,569,0
|
|
20240304,181500,1979034550,569,569,569,569,0
|
|
20240304,181400,1979034550,569,569,569,569,0
|
|
20240304,181300,1979034550,569,569,569,569,0
|
|
20240304,181200,1979034550,569,569,569,569,0
|
|
20240304,181100,1979034550,569,569,569,569,0
|
|
20240304,181000,1979034550,569,569,569,569,0
|
|
20240304,180900,1979034550,569,569,569,569,0
|
|
20240304,180800,1979034550,569,569,569,569,0
|
|
20240304,180700,1979034550,569,569,569,569,0
|
|
20240304,180600,1979034550,569,569,569,569,0
|
|
20240304,180500,1979034550,569,569,569,569,0
|
|
20240304,180400,1979034550,569,569,569,569,0
|
|
20240304,180300,1979034550,569,569,569,569,0
|
|
20240304,180200,1979034550,569,569,569,569,0
|
|
20240304,180100,1979034550,569,569,569,569,0
|
|
20240304,180000,1979034550,569,569,569,569,0
|
|
20240304,175900,1979034550,569,569,569,569,0
|
|
20240304,175800,1979034550,569,569,569,569,0
|
|
20240304,175700,1979034550,569,569,569,569,0
|
|
20240304,175600,1979034550,569,569,569,569,0
|
|
20240304,175500,1979034550,569,569,569,569,0
|
|
20240304,175400,1979034550,569,569,569,569,0
|
|
20240304,175300,1979034550,569,569,569,569,0
|
|
20240304,175200,1979034550,569,569,569,569,66802
|
|
20240304,175100,1979034550,569,569,569,569,0
|
|
20240304,175000,1979034550,569,569,569,569,0
|
|
20240304,174900,1979034550,569,569,569,569,0
|
|
20240304,174800,1979034550,569,569,569,569,0
|
|
20240304,174700,1979034550,569,569,569,569,0
|
|
20240304,174600,1979034550,569,569,569,569,0
|
|
20240304,174500,1979034550,569,569,569,569,0
|
|
20240304,174400,1979034550,569,569,569,569,0
|
|
20240304,174300,1979034550,569,569,569,569,0
|
|
20240304,174200,1979034550,569,569,569,569,0
|
|
20240304,174100,1979034550,569,569,569,569,0
|
|
20240304,174000,1979034550,569,569,569,569,0
|
|
20240304,173900,1979034550,569,569,569,569,0
|
|
20240304,173800,1979034550,569,569,569,569,0
|
|
20240304,173700,1979034550,569,569,569,569,0
|
|
20240304,173600,1979034550,569,569,569,569,0
|
|
20240304,173500,1979034550,569,569,569,569,0
|
|
20240304,173400,1979034550,569,569,569,569,0
|
|
20240304,173300,1979034550,569,569,569,569,0
|
|
20240304,173200,1979034550,569,569,569,569,0
|
|
20240304,173100,1979034550,569,569,569,569,0
|
|
20240304,173000,1979034550,569,569,569,569,0
|
|
20240304,172900,1979034550,569,569,569,569,0
|
|
20240304,172800,1979034550,569,569,569,569,0
|
|
20240304,172700,1979034550,569,569,569,569,0
|
|
20240304,172600,1979034550,569,569,569,569,0
|
|
20240304,172500,1979034550,569,569,569,569,0
|
|
20240304,172400,1979034550,569,569,569,569,0
|
|
20240304,172300,1979034550,569,569,569,569,0
|
|
20240304,172200,1979034550,569,569,569,569,66802
|
|
20240304,172100,1979034550,569,569,569,569,0
|
|
20240304,172000,1979034550,569,569,569,569,0
|
|
20240304,171900,1979034550,569,569,569,569,0
|
|
20240304,171800,1979034550,569,569,569,569,0
|
|
20240304,171700,1979034550,569,569,569,569,0
|
|
20240304,171600,1979034550,569,569,569,569,0
|
|
20240304,171500,1979034550,569,569,569,569,0
|
|
20240304,171400,1979034550,569,569,569,569,0
|
|
20240304,171300,1979034550,569,569,569,569,0
|
|
20240304,171200,1979034550,569,569,569,569,0
|
|
20240304,171100,1979034550,569,569,569,569,0
|
|
20240304,171000,1979034550,569,569,569,569,0
|
|
20240304,170900,1979034550,569,569,569,569,0
|
|
20240304,170800,1979034550,569,569,569,569,0
|
|
20240304,170700,1979034550,569,569,569,569,0
|
|
20240304,170600,1979034550,569,569,569,569,0
|
|
20240304,170500,1979034550,569,569,569,569,0
|
|
20240304,170400,1979034550,569,569,569,569,0
|
|
20240304,170300,1979034550,569,569,569,569,0
|
|
20240304,170200,1979034550,569,569,569,569,0
|
|
20240304,170100,1979034550,569,569,569,569,0
|
|
20240304,170000,1979034550,569,569,569,569,0
|
|
20240304,165900,1979034550,569,569,569,569,0
|
|
20240304,165800,1979034550,569,569,569,569,0
|
|
20240304,165700,1979034550,569,569,569,569,0
|
|
20240304,165600,1979034550,569,569,569,569,0
|
|
20240304,165500,1979034550,569,569,569,569,0
|
|
20240304,165400,1979034550,569,569,569,569,0
|
|
20240304,165300,1979034550,569,569,569,569,0
|
|
20240304,165200,1979034550,569,569,569,569,66802
|
|
20240304,165100,1979034550,569,569,569,569,0
|
|
20240304,165000,1979034550,569,569,569,569,0
|
|
20240304,164900,1979034550,569,569,569,569,0
|
|
20240304,164800,1979034550,569,569,569,569,0
|
|
20240304,164700,1979034550,569,569,569,569,0
|
|
20240304,164600,1979034550,569,569,569,569,0
|
|
20240304,164500,1979034550,569,569,569,569,0
|
|
20240304,164400,1979034550,569,569,569,569,0
|
|
20240304,164300,1979034550,569,569,569,569,0
|
|
20240304,164200,1979034550,569,569,569,569,0
|
|
20240304,164100,1979034550,569,569,569,569,0
|
|
20240304,164000,1979034550,569,569,569,569,0
|
|
20240304,163900,1979034550,569,569,569,569,0
|
|
20240304,163800,1979034550,569,569,569,569,0
|
|
20240304,163700,1979034550,569,569,569,569,0
|
|
20240304,163600,1979034550,569,569,569,569,0
|
|
20240304,163500,1979034550,569,569,569,569,0
|
|
20240304,163400,1979034550,569,569,569,569,0
|
|
20240304,163300,1979034550,569,569,569,569,0
|
|
20240304,163200,1979034550,569,569,569,569,0
|
|
20240304,163100,1979034550,569,569,569,569,0
|
|
20240304,163000,1979034550,569,569,569,569,0
|
|
20240304,162900,1979034550,569,569,569,569,0
|
|
20240304,162800,1979034550,569,569,569,569,0
|
|
20240304,162700,1979034550,569,569,569,569,0
|
|
20240304,162600,1979034550,569,569,569,569,0
|
|
20240304,162500,1979034550,569,569,569,569,0
|
|
20240304,162400,1979034550,569,569,569,569,0
|
|
20240304,162300,1979034550,569,569,569,569,0
|
|
20240304,162200,1979034550,569,569,569,569,66802
|
|
20240304,162100,1979034550,569,569,569,569,0
|
|
20240304,162000,1979034550,569,569,569,569,0
|
|
20240304,161900,1979034550,569,569,569,569,0
|
|
20240304,161800,1979034550,569,569,569,569,0
|
|
20240304,161700,1979034550,569,569,569,569,0
|
|
20240304,161600,1979034550,569,569,569,569,0
|
|
20240304,161500,1979034550,569,569,569,569,0
|
|
20240304,161400,1979034550,569,569,569,569,0
|
|
20240304,161300,1979034550,569,569,569,569,0
|
|
20240304,161200,1979034550,569,569,569,569,0
|
|
20240304,161100,1979034550,569,569,569,569,0
|
|
20240304,161000,1979034550,569,569,569,569,0
|
|
20240304,160900,1979034550,569,569,569,569,0
|
|
20240304,160800,1979034550,569,569,569,569,0
|
|
20240304,160700,1979034550,569,569,569,569,0
|
|
20240304,160600,1979034550,569,569,569,569,0
|
|
20240304,160500,1979034550,569,569,569,569,0
|
|
20240304,160400,1979034550,569,569,569,569,0
|
|
20240304,160300,1979034550,569,569,569,569,0
|
|
20240304,160200,1979034550,569,569,569,569,0
|
|
20240304,160100,1979034550,569,569,569,569,0
|
|
20240304,160000,1979034550,569,569,569,569,0
|
|
20240304,155900,1979034550,569,569,569,569,0
|
|
20240304,155800,1979034550,569,569,569,569,0
|
|
20240304,155700,1979034550,569,569,569,569,0
|
|
20240304,155600,1979034550,569,569,569,569,0
|
|
20240304,155500,1979034550,569,569,569,569,0
|
|
20240304,155400,1979034550,569,569,569,569,0
|
|
20240304,155300,1979034550,569,569,569,569,0
|
|
20240304,155200,1979034550,569,569,569,569,66802
|
|
20240304,155100,1979034550,569,569,569,569,0
|
|
20240304,155000,1979034550,569,569,569,569,0
|
|
20240304,154900,1979034550,569,569,569,569,0
|
|
20240304,154800,1979034550,569,569,569,569,0
|
|
20240304,154700,1979034550,569,569,569,569,0
|
|
20240304,154600,1979034550,569,569,569,569,0
|
|
20240304,154500,1979034550,569,569,569,569,0
|
|
20240304,154400,1979034550,569,569,569,569,0
|
|
20240304,154300,1979034550,569,569,569,569,0
|
|
20240304,154200,1979034550,569,569,569,569,0
|
|
20240304,154100,1979034550,569,569,569,569,0
|
|
20240304,154000,1979034550,569,569,569,569,0
|
|
20240304,153900,1979034550,569,569,569,569,0
|
|
20240304,153800,1979034550,569,569,569,569,0
|
|
20240304,153700,1979034550,569,569,569,569,0
|
|
20240304,153600,1979034550,569,569,569,569,0
|
|
20240304,153500,1979034550,569,569,569,569,0
|
|
20240304,153400,1979034550,569,569,569,569,0
|
|
20240304,153300,1979034550,569,569,569,569,0
|
|
20240304,153200,1979034550,569,569,569,569,0
|
|
20240304,153100,1979034550,569,569,569,569,0
|
|
20240304,153000,1979034550,569,569,569,569,66802
|
|
20240304,152900,1941024212,569,569,569,569,0
|
|
20240304,152800,1941024212,569,569,569,569,0
|
|
20240304,152700,1941024212,569,569,569,569,0
|
|
20240304,152600,1941024212,569,569,569,569,0
|
|
20240304,152500,1941024212,569,569,569,569,0
|
|
20240304,152400,1941024212,569,569,569,569,0
|
|
20240304,152300,1941024212,569,569,569,569,0
|
|
20240304,152200,1941024212,569,569,569,569,0
|
|
20240304,152100,1941024212,569,569,569,569,0
|
|
20240304,152000,1941024212,569,569,569,569,0
|
|
20240304,151900,1941024212,569,572,572,569,14719
|
|
20240304,151800,1932640476,572,572,573,572,2418
|
|
20240304,151700,1931256668,572,573,573,572,321
|
|
20240304,151600,1931073054,573,571,573,570,7120
|
|
20240304,151500,1927001872,571,572,572,571,3138
|
|
20240304,151400,1925209644,572,570,572,570,3934
|
|
20240304,151300,1922966199,570,569,570,569,10333
|
|
20240304,151200,1917076537,569,569,569,569,6564
|
|
20240304,151100,1913341621,569,569,569,569,16291
|
|
20240304,151000,1904072042,570,571,571,570,14707
|
|
20240304,150900,1895689047,570,571,571,570,579
|
|
20240304,150800,1895358439,571,571,571,570,4035
|
|
20240304,150700,1893054554,571,573,573,571,27391
|
|
20240304,150600,1877376699,574,575,575,574,10544
|
|
20240304,150500,1871318589,576,576,576,575,4024
|
|
20240304,150400,1869000915,575,576,576,575,1639
|
|
20240304,150300,1868057351,576,575,576,575,8834
|
|
20240304,150200,1862971305,575,575,575,575,2495
|
|
20240304,150100,1861536680,575,575,575,575,1805
|
|
20240304,150000,1860498805,575,575,576,575,2300
|
|
20240304,145900,1859175701,575,575,575,575,2004
|
|
20240304,145800,1858023401,575,575,575,575,110
|
|
20240304,145700,1857960151,575,575,576,575,3222
|
|
20240304,145600,1856106598,575,576,576,575,822
|
|
20240304,145500,1855633926,576,575,576,575,2284
|
|
20240304,145400,1854318462,576,575,576,575,1350
|
|
20240304,145300,1853541611,575,576,576,575,150
|
|
20240304,145200,1853455313,576,576,576,576,102
|
|
20240304,145100,1853396561,575,575,575,575,670
|
|
20240304,145000,1853011311,575,575,575,573,194
|
|
20240304,144900,1852900123,573,573,574,573,3718
|
|
20240304,144800,1850768269,573,573,573,573,4034
|
|
20240304,144700,1848456787,574,574,574,573,8469
|
|
20240304,144600,1843599570,573,574,574,573,6419
|
|
20240304,144500,1839919463,574,574,574,574,1001
|
|
20240304,144400,1839344889,574,574,574,574,0
|
|
20240304,144300,1839344889,574,574,574,574,1139
|
|
20240304,144200,1838691103,574,574,574,574,1500
|
|
20240304,144100,1837830103,574,574,574,574,1417
|
|
20240304,144000,1837016745,574,576,576,574,4023
|
|
20240304,143900,1834707379,576,575,576,575,2402
|
|
20240304,143800,1833325599,576,576,576,576,0
|
|
20240304,143700,1833325599,576,576,576,576,11
|
|
20240304,143600,1833319263,575,575,575,575,301
|
|
20240304,143500,1833146188,577,576,577,576,3716
|
|
20240304,143400,1831003400,575,574,575,574,1387
|
|
20240304,143300,1830206876,574,573,574,573,845
|
|
20240304,143200,1829721981,573,574,574,573,3076
|
|
20240304,143100,1827956382,574,574,574,574,39
|
|
20240304,143000,1827933996,574,573,574,573,1360
|
|
20240304,142900,1827154315,574,574,575,574,1139
|
|
20240304,142800,1826500429,575,575,575,575,100
|
|
20240304,142700,1826442929,575,575,575,575,362
|
|
20240304,142600,1826234779,575,574,575,573,5823
|
|
20240304,142500,1822892676,575,575,575,575,842
|
|
20240304,142400,1822408526,575,574,575,574,458
|
|
20240304,142300,1822145476,574,574,574,574,60
|
|
20240304,142200,1822111036,574,575,575,574,4095
|
|
20240304,142100,1819758674,576,576,576,576,170
|
|
20240304,142000,1819660754,576,575,576,575,1271
|
|
20240304,141900,1818928929,576,575,576,575,2958
|
|
20240304,141800,1817227175,575,574,575,574,4397
|
|
20240304,141700,1814699979,574,574,574,574,1948
|
|
20240304,141600,1813581827,574,574,574,574,0
|
|
20240304,141500,1813581827,574,574,574,574,909
|
|
20240304,141400,1813060061,573,573,573,573,520
|
|
20240304,141300,1812762101,573,573,573,573,500
|
|
20240304,141200,1812475601,573,573,573,573,10
|
|
20240304,141100,1812469871,573,573,573,573,276
|
|
20240304,141000,1812311723,573,573,573,573,1327
|
|
20240304,140900,1811551352,572,572,572,572,2707
|
|
20240304,140800,1810002948,571,571,571,571,0
|
|
20240304,140700,1810002948,571,572,572,571,3426
|
|
20240304,140600,1808045181,572,572,572,572,1652
|
|
20240304,140500,1807100237,571,572,572,571,1332
|
|
20240304,140400,1806338819,572,572,572,572,801
|
|
20240304,140300,1805880647,572,572,572,572,22482
|
|
20240304,140200,1793020943,572,572,572,572,25
|
|
20240304,140100,1793006643,572,572,572,572,1011
|
|
20240304,140000,1792428351,573,573,573,573,716
|
|
20240304,135900,1792018083,574,575,575,574,660
|
|
20240304,135800,1791639193,575,574,575,574,605
|
|
20240304,135700,1791291819,575,575,575,572,23
|
|
20240304,135600,1791278600,571,571,571,571,171
|
|
20240304,135500,1791180959,571,572,572,571,4338
|
|
20240304,135400,1788703461,571,572,575,571,25302
|
|
20240304,135300,1774230931,572,573,573,572,1096
|
|
20240304,135200,1773603333,573,573,573,573,171
|
|
20240304,135100,1773505350,573,573,573,573,1981
|
|
20240304,135000,1772370237,573,573,573,573,465
|
|
20240304,134900,1772103792,573,571,574,571,1150
|
|
20240304,134800,1771444762,571,572,572,571,13610
|
|
20240304,134700,1763669252,573,573,574,573,795
|
|
20240304,134600,1763213686,573,573,573,570,6428
|
|
20240304,134500,1759542840,573,572,575,570,9538
|
|
20240304,134400,1754089575,576,575,576,573,6943
|
|
20240304,134300,1750110161,577,577,577,577,203
|
|
20240304,134200,1749993030,577,577,577,577,2532
|
|
20240304,134100,1748532066,577,577,577,577,2274
|
|
20240304,134000,1747219968,577,577,577,577,1110
|
|
20240304,133900,1746579498,576,578,578,576,416
|
|
20240304,133800,1746339437,579,579,579,578,3415
|
|
20240304,133700,1744362267,570,577,579,570,4277
|
|
20240304,133600,1741916951,577,576,577,575,3518
|
|
20240304,133500,1739887441,575,574,576,574,2876
|
|
20240304,133400,1738235731,580,580,580,570,52317
|
|
20240304,133300,1708192758,580,580,580,580,3785
|
|
20240304,133200,1705997458,581,581,581,581,3135
|
|
20240304,133100,1704176023,582,581,582,581,1035
|
|
20240304,133000,1703574673,582,582,582,582,0
|
|
20240304,132900,1703574673,582,582,582,582,500
|
|
20240304,132800,1703283673,581,581,581,581,2360
|
|
20240304,132700,1701912513,582,582,582,582,63
|
|
20240304,132600,1701875847,582,582,582,582,96
|
|
20240304,132500,1701819975,582,582,582,582,0
|
|
20240304,132400,1701819975,582,582,582,582,0
|
|
20240304,132300,1701819975,582,581,582,580,2970
|
|
20240304,132200,1700096623,581,581,581,581,128
|
|
20240304,132100,1700022255,581,581,581,581,167
|
|
20240304,132000,1699925228,581,581,581,581,418
|
|
20240304,131900,1699682370,581,581,581,581,1992
|
|
20240304,131800,1698525018,581,581,581,581,373
|
|
20240304,131700,1698308305,580,580,580,580,135
|
|
20240304,131600,1698230005,580,580,580,580,205
|
|
20240304,131500,1698111105,583,583,583,583,1668
|
|
20240304,131400,1697138661,579,579,579,579,200
|
|
20240304,131300,1697022861,578,578,578,578,903
|
|
20240304,131200,1696500927,578,578,578,578,2062
|
|
20240304,131100,1695309091,579,582,582,579,3415
|
|
20240304,131000,1693325608,579,581,583,578,8201
|
|
20240304,130900,1688562909,579,581,581,579,1254
|
|
20240304,130800,1687835029,585,581,585,581,2854
|
|
20240304,130700,1686168122,581,581,584,580,3755
|
|
20240304,130600,1683984197,580,579,580,578,1729
|
|
20240304,130500,1682981975,578,578,578,578,2756
|
|
20240304,130400,1681389007,578,578,578,578,1
|
|
20240304,130300,1681388429,576,576,577,576,225
|
|
20240304,130200,1681258640,577,577,577,576,176
|
|
20240304,130100,1681157159,577,576,577,576,32
|
|
20240304,130000,1681138721,576,575,576,575,2090
|
|
20240304,125900,1679935302,575,575,575,575,76
|
|
20240304,125800,1679891602,575,575,575,575,86
|
|
20240304,125700,1679842152,576,576,576,575,386
|
|
20240304,125600,1679619837,576,575,576,575,61
|
|
20240304,125500,1679584761,577,577,577,577,1735
|
|
20240304,125400,1678583666,575,575,575,575,13
|
|
20240304,125300,1678576191,575,576,576,575,5
|
|
20240304,125200,1678573314,575,577,577,575,4
|
|
20240304,125100,1678571011,574,574,576,574,1532
|
|
20240304,125000,1677691639,573,574,574,573,530
|
|
20240304,124900,1677387448,573,573,573,573,0
|
|
20240304,124800,1677387448,573,577,578,570,29449
|
|
20240304,124700,1660474749,577,577,577,577,0
|
|
20240304,124600,1660474749,577,574,577,574,3660
|
|
20240304,124500,1658371595,574,576,576,574,551
|
|
20240304,124400,1658054851,574,576,576,574,10100
|
|
20240304,124300,1652245579,576,576,576,576,0
|
|
20240304,124200,1652245579,576,576,576,576,3500
|
|
20240304,124100,1650229579,576,578,578,576,2434
|
|
20240304,124000,1648827304,578,578,578,578,93
|
|
20240304,123900,1648773550,578,577,578,577,770
|
|
20240304,123800,1648328491,577,577,578,577,1771
|
|
20240304,123700,1647306608,575,575,575,575,7654
|
|
20240304,123600,1642905558,575,575,575,574,2543
|
|
20240304,123500,1641444824,575,576,576,575,6612
|
|
20240304,123400,1637642401,576,576,576,576,4053
|
|
20240304,123300,1635307873,576,577,577,576,7002
|
|
20240304,123200,1631273333,578,580,580,577,47964
|
|
20240304,123100,1603543366,580,580,580,580,1010
|
|
20240304,123000,1602957566,580,583,583,580,15052
|
|
20240304,122900,1594224670,581,583,583,581,3930
|
|
20240304,122800,1591940894,583,583,583,583,251
|
|
20240304,122700,1591794561,583,584,584,583,971
|
|
20240304,122600,1591228467,583,583,583,582,6765
|
|
20240304,122500,1587285704,582,582,583,582,1012
|
|
20240304,122400,1586696719,582,582,582,582,0
|
|
20240304,122300,1586696719,582,582,582,582,1200
|
|
20240304,122200,1585998319,582,582,582,582,156
|
|
20240304,122100,1585907527,582,582,582,582,1483
|
|
20240304,122000,1585044421,582,582,582,582,17
|
|
20240304,121900,1585034527,583,583,583,583,521
|
|
20240304,121800,1584730784,581,581,581,581,450
|
|
20240304,121700,1584469334,581,581,581,581,2501
|
|
20240304,121600,1583016253,581,581,581,581,860
|
|
20240304,121500,1582516593,581,581,581,580,7982
|
|
20240304,121400,1577879056,582,582,582,582,704
|
|
20240304,121300,1577469328,582,583,583,582,3349
|
|
20240304,121200,1575519219,581,583,583,581,10170
|
|
20240304,121100,1569603370,583,583,583,583,44
|
|
20240304,121000,1569577718,583,583,583,583,710
|
|
20240304,120900,1569163788,583,583,583,582,15431
|
|
20240304,120800,1560174484,583,583,583,583,10
|
|
20240304,120700,1560168654,582,583,583,582,915
|
|
20240304,120600,1559635956,583,583,583,583,381
|
|
20240304,120500,1559413833,583,583,583,583,5012
|
|
20240304,120400,1556491837,582,585,585,582,6322
|
|
20240304,120300,1552802708,585,585,585,585,0
|
|
20240304,120200,1552802708,585,587,587,585,1853
|
|
20240304,120100,1551718697,587,587,587,587,757
|
|
20240304,120000,1551274338,587,587,587,587,2033
|
|
20240304,115900,1550080967,587,586,587,585,5217
|
|
20240304,115800,1547019427,586,586,586,586,502
|
|
20240304,115700,1546725255,586,586,586,586,1761
|
|
20240304,115600,1545693309,586,584,586,584,1548
|
|
20240304,115500,1544787230,581,583,584,581,5024
|
|
20240304,115400,1541867533,582,581,582,580,2511
|
|
20240304,115300,1540409205,581,581,581,580,14612
|
|
20240304,115200,1531920692,581,582,582,581,4874
|
|
20240304,115100,1529088691,581,583,583,581,7450
|
|
20240304,115000,1524749955,584,585,585,584,1058
|
|
20240304,114900,1524132025,584,584,584,584,0
|
|
20240304,114800,1524132025,584,583,584,583,371
|
|
20240304,114700,1523915731,583,586,586,583,181
|
|
20240304,114600,1523810187,583,587,587,583,1001
|
|
20240304,114500,1523222604,587,585,587,584,2097
|
|
20240304,114400,1521995703,585,584,585,584,254
|
|
20240304,114300,1521847364,584,584,584,584,100
|
|
20240304,114200,1521788964,585,585,585,585,2
|
|
20240304,114100,1521787794,584,585,585,584,2731
|
|
20240304,114000,1520192880,585,585,585,585,1060
|
|
20240304,113900,1519572780,585,585,585,585,533
|
|
20240304,113800,1519260975,586,586,586,586,526
|
|
20240304,113700,1518952739,586,586,586,585,214
|
|
20240304,113600,1518827336,586,586,586,586,228
|
|
20240304,113500,1518693728,586,585,586,584,4837
|
|
20240304,113400,1515867792,586,586,586,586,0
|
|
20240304,113300,1515867792,586,586,586,586,85
|
|
20240304,113200,1515817982,586,586,586,586,1
|
|
20240304,113100,1515817396,587,587,587,587,0
|
|
20240304,113000,1515817396,587,585,587,585,5769
|
|
20240304,112900,1512442523,585,583,585,583,3105
|
|
20240304,112800,1510632214,583,584,584,583,2491
|
|
20240304,112700,1509178461,584,584,584,584,774
|
|
20240304,112600,1508726445,584,584,584,584,1301
|
|
20240304,112500,1507966661,583,583,583,583,3309
|
|
20240304,112400,1506037514,583,583,584,583,3497
|
|
20240304,112300,1503998760,582,581,583,581,184
|
|
20240304,112200,1503891497,581,583,583,581,8666
|
|
20240304,112100,1498844440,584,584,584,584,3949
|
|
20240304,112000,1496538224,585,585,585,585,1751
|
|
20240304,111900,1495513889,585,585,585,585,86
|
|
20240304,111800,1495463579,587,587,587,587,710
|
|
20240304,111700,1495046809,586,587,587,586,624
|
|
20240304,111600,1494681076,587,586,587,586,356
|
|
20240304,111500,1494472276,587,587,587,587,3
|
|
20240304,111400,1494470515,587,587,587,587,0
|
|
20240304,111300,1494470515,587,584,588,584,3367
|
|
20240304,111200,1492493129,584,584,584,584,851
|
|
20240304,111100,1491996145,584,588,588,584,7752
|
|
20240304,111000,1487465322,585,585,585,585,3924
|
|
20240304,110900,1485169782,584,585,585,584,2588
|
|
20240304,110800,1483658266,584,586,586,584,1529
|
|
20240304,110700,1482764725,588,588,588,588,5
|
|
20240304,110600,1482761785,585,585,585,585,106
|
|
20240304,110500,1482699775,585,588,588,585,2072
|
|
20240304,110400,1481481895,588,587,588,587,3697
|
|
20240304,110300,1479308652,586,585,586,584,16953
|
|
20240304,110200,1469392875,586,586,586,585,2772
|
|
20240304,110100,1467768997,586,586,586,586,301
|
|
20240304,110000,1467592611,585,586,586,585,570
|
|
20240304,105900,1467258857,586,587,587,586,13049
|
|
20240304,105800,1459611062,588,593,593,588,25681
|
|
20240304,105700,1444484064,593,592,593,592,725
|
|
20240304,105600,1444054628,592,591,592,589,1912
|
|
20240304,105500,1442924046,591,592,592,588,560
|
|
20240304,105400,1442592930,592,591,593,591,5071
|
|
20240304,105300,1439590108,591,591,591,591,22753
|
|
20240304,105200,1426143085,585,586,586,585,161
|
|
20240304,105100,1426048800,584,588,596,583,15972
|
|
20240304,105000,1416687827,588,589,589,584,43624
|
|
20240304,104900,1391165932,589,593,593,589,22715
|
|
20240304,104800,1377754703,593,596,596,593,1020
|
|
20240304,104700,1377146807,596,596,596,596,7102
|
|
20240304,104600,1372914015,596,593,596,593,1425
|
|
20240304,104500,1372065465,592,593,593,592,2083
|
|
20240304,104400,1370832146,591,593,593,590,16291
|
|
20240304,104300,1361200080,598,598,599,598,5635
|
|
20240304,104200,1357829350,599,596,599,596,324
|
|
20240304,104100,1357635794,593,600,600,593,46989
|
|
20240304,104000,1329660556,600,595,600,595,6124
|
|
20240304,103900,1325993345,595,598,599,595,4904
|
|
20240304,103800,1323063013,599,594,599,594,1392
|
|
20240304,103700,1322234485,594,594,594,593,13298
|
|
20240304,103600,1314339316,594,594,594,594,2
|
|
20240304,103500,1314338128,594,594,594,594,120
|
|
20240304,103400,1314266848,593,594,594,591,12175
|
|
20240304,103300,1307047494,594,598,599,594,38444
|
|
20240304,103200,1284109607,599,599,599,598,3806
|
|
20240304,103100,1281832918,599,602,602,599,361
|
|
20240304,103000,1281616649,599,600,600,598,39056
|
|
20240304,102900,1258191462,600,602,606,600,8813
|
|
20240304,102800,1252888257,601,603,603,601,6341
|
|
20240304,102700,1249071536,603,608,609,603,21805
|
|
20240304,102600,1235812226,609,603,609,600,27876
|
|
20240304,102500,1218952520,600,601,601,600,21833
|
|
20240304,102400,1205851683,601,606,606,601,19990
|
|
20240304,102300,1193789473,606,608,608,604,38043
|
|
20240304,102200,1170789906,602,604,608,601,31769
|
|
20240304,102100,1151655412,604,607,610,604,17653
|
|
20240304,102000,1140910170,604,612,612,601,38337
|
|
20240304,101900,1117694376,611,600,626,600,147444
|
|
20240304,101800,1027010066,605,604,613,598,99534
|
|
20240304,101700,966689951,607,594,607,591,50639
|
|
20240304,101600,936400372,594,610,610,584,318458
|
|
20240304,101500,744845075,604,604,604,604,0
|
|
20240304,101400,744845075,604,604,604,604,0
|
|
20240304,101300,744845075,604,595,604,592,43660
|
|
20240304,101200,718641832,595,589,595,589,23502
|
|
20240304,101100,704728553,586,585,586,584,344
|
|
20240304,101000,704527125,585,587,587,585,519
|
|
20240304,100900,704223474,586,587,587,586,5698
|
|
20240304,100800,700879388,587,587,587,587,3000
|
|
20240304,100700,699118388,587,589,589,586,289
|
|
20240304,100600,698948576,589,588,589,586,2013
|
|
20240304,100500,697765800,589,590,590,588,3131
|
|
20240304,100400,695919474,590,590,590,587,534
|
|
20240304,100300,695604420,590,587,590,586,14576
|
|
20240304,100200,687024442,587,587,587,587,1978
|
|
20240304,100100,685863356,584,584,584,584,7708
|
|
20240304,100000,681361884,579,583,583,579,1576
|
|
20240304,095900,680444574,581,584,584,580,13028
|
|
20240304,095800,672870790,584,582,584,582,6687
|
|
20240304,095700,668978910,583,584,584,582,5631
|
|
20240304,095600,665692086,584,586,588,584,615
|
|
20240304,095500,665331330,586,586,587,584,686
|
|
20240304,095400,664929137,586,585,586,583,4023
|
|
20240304,095300,662579505,586,587,587,586,656
|
|
20240304,095200,662194455,589,586,589,586,14807
|
|
20240304,095100,653514176,586,586,587,586,2040
|
|
20240304,095000,652318621,587,589,589,587,2478
|
|
20240304,094900,650863717,589,587,589,585,3609
|
|
20240304,094800,648750086,587,589,589,585,6729
|
|
20240304,094700,644811720,589,589,589,589,658
|
|
20240304,094600,644424158,589,585,589,585,2480
|
|
20240304,094500,642965038,589,589,589,589,88
|
|
20240304,094400,642913206,585,588,588,585,125
|
|
20240304,094300,642840054,588,585,588,585,811
|
|
20240304,094200,642363250,588,589,589,588,4
|
|
20240304,094100,642360897,590,590,590,584,13511
|
|
20240304,094000,634418931,590,590,590,585,655
|
|
20240304,093900,634033786,584,581,592,581,44326
|
|
20240304,093800,607998595,583,581,583,581,316
|
|
20240304,093700,607814987,581,584,585,581,9148
|
|
20240304,093600,602489797,584,583,585,583,4665
|
|
20240304,093500,599765907,584,580,584,580,6968
|
|
20240304,093400,595708165,580,579,581,577,10600
|
|
20240304,093300,589560982,579,575,579,575,6435
|
|
20240304,093200,585856981,575,576,576,575,432
|
|
20240304,093100,585608511,575,579,579,574,682
|
|
20240304,093000,585215920,579,575,579,575,18763
|
|
20240304,092900,574425097,575,580,580,575,9636
|
|
20240304,092800,568873417,580,579,580,578,17641
|
|
20240304,092700,558658328,580,581,581,578,2172
|
|
20240304,092600,557400568,581,578,581,575,16110
|
|
20240304,092500,548124049,579,580,580,573,1549
|
|
20240304,092400,547227826,573,583,583,573,30139
|
|
20240304,092300,529864123,578,585,586,578,61815
|
|
20240304,092200,493867284,585,588,588,585,10793
|
|
20240304,092100,487526798,587,584,588,582,7459
|
|
20240304,092000,483173682,588,589,589,583,8887
|
|
20240304,091900,477956213,589,591,591,582,8882
|
|
20240304,091800,472752397,592,577,592,577,28152
|
|
20240304,091700,456307214,577,583,594,575,58367
|
|
20240304,091600,422236361,584,580,585,580,17894
|
|
20240304,091500,411828888,576,572,580,571,28219
|
|
20240304,091400,395576191,568,572,572,568,2541
|
|
20240304,091300,394126383,572,573,573,567,3607
|
|
20240304,091200,392077901,573,567,573,566,5657
|
|
20240304,091100,388856061,567,573,573,565,37912
|
|
20240304,091000,367273881,576,571,577,571,9991
|
|
20240304,090900,361527069,576,572,578,567,27998
|
|
20240304,090800,345579439,572,563,590,563,50667
|
|
20240304,090700,316527803,563,556,565,554,61479
|
|
20240304,090600,282108439,556,561,561,554,29475
|
|
20240304,090500,265740021,561,570,570,554,131761
|
|
20240304,090400,191691644,570,568,573,561,98707
|
|
20240304,090300,135740891,570,550,574,550,169160
|
|
20240304,090200,41012243,549,549,549,549,0
|
|
20240304,090100,41012243,549,549,549,549,0
|
|
20240304,090000,41012243,549,585,585,549,63090
|