624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192100,1938931336,419,419,419,419,50594
|
|
20240304,192000,1938931336,419,419,419,419,0
|
|
20240304,191900,1938931336,419,419,419,419,0
|
|
20240304,191800,1938931336,419,419,419,419,0
|
|
20240304,191700,1938931336,419,419,419,419,0
|
|
20240304,191600,1938931336,419,419,419,419,0
|
|
20240304,191500,1938931336,419,419,419,419,0
|
|
20240304,191400,1938931336,419,419,419,419,0
|
|
20240304,191300,1938931336,419,419,419,419,0
|
|
20240304,191200,1938931336,419,419,419,419,0
|
|
20240304,191100,1938931336,419,419,419,419,0
|
|
20240304,191000,1938931336,419,419,419,419,0
|
|
20240304,190900,1938931336,419,419,419,419,0
|
|
20240304,190800,1938931336,419,419,419,419,0
|
|
20240304,190700,1938931336,419,419,419,419,0
|
|
20240304,190600,1938931336,419,419,419,419,0
|
|
20240304,190500,1938931336,419,419,419,419,0
|
|
20240304,190400,1938931336,419,419,419,419,0
|
|
20240304,190300,1938931336,419,419,419,419,0
|
|
20240304,190200,1938931336,419,419,419,419,0
|
|
20240304,190100,1938931336,419,419,419,419,0
|
|
20240304,190000,1938931336,419,419,419,419,0
|
|
20240304,185900,1938931336,419,419,419,419,0
|
|
20240304,185800,1938931336,419,419,419,419,0
|
|
20240304,185700,1938931336,419,419,419,419,0
|
|
20240304,185600,1938931336,419,419,419,419,0
|
|
20240304,185500,1938931336,419,419,419,419,0
|
|
20240304,185400,1938931336,419,419,419,419,0
|
|
20240304,185300,1938931336,419,419,419,419,0
|
|
20240304,185200,1938931336,419,419,419,419,0
|
|
20240304,185100,1938931336,419,419,419,419,50594
|
|
20240304,185000,1938931336,419,419,419,419,0
|
|
20240304,184900,1938931336,419,419,419,419,0
|
|
20240304,184800,1938931336,419,419,419,419,0
|
|
20240304,184700,1938931336,419,419,419,419,0
|
|
20240304,184600,1938931336,419,419,419,419,0
|
|
20240304,184500,1938931336,419,419,419,419,0
|
|
20240304,184400,1938931336,419,419,419,419,0
|
|
20240304,184300,1938931336,419,419,419,419,0
|
|
20240304,184200,1938931336,419,419,419,419,0
|
|
20240304,184100,1938931336,419,419,419,419,0
|
|
20240304,184000,1938931336,419,419,419,419,0
|
|
20240304,183900,1938931336,419,419,419,419,0
|
|
20240304,183800,1938931336,419,419,419,419,0
|
|
20240304,183700,1938931336,419,419,419,419,0
|
|
20240304,183600,1938931336,419,419,419,419,0
|
|
20240304,183500,1938931336,419,419,419,419,0
|
|
20240304,183400,1938931336,419,419,419,419,0
|
|
20240304,183300,1938931336,419,419,419,419,0
|
|
20240304,183200,1938931336,419,419,419,419,0
|
|
20240304,183100,1938931336,419,419,419,419,0
|
|
20240304,183000,1938931336,419,419,419,419,0
|
|
20240304,182900,1938931336,419,419,419,419,0
|
|
20240304,182800,1938931336,419,419,419,419,0
|
|
20240304,182700,1938931336,419,419,419,419,0
|
|
20240304,182600,1938931336,419,419,419,419,0
|
|
20240304,182500,1938931336,419,419,419,419,0
|
|
20240304,182400,1938931336,419,419,419,419,0
|
|
20240304,182300,1938931336,419,419,419,419,0
|
|
20240304,182200,1938931336,419,419,419,419,0
|
|
20240304,182100,1938931336,419,419,419,419,50594
|
|
20240304,182000,1938931336,419,419,419,419,0
|
|
20240304,181900,1938931336,419,419,419,419,0
|
|
20240304,181800,1938931336,419,419,419,419,0
|
|
20240304,181700,1938931336,419,419,419,419,0
|
|
20240304,181600,1938931336,419,419,419,419,0
|
|
20240304,181500,1938931336,419,419,419,419,0
|
|
20240304,181400,1938931336,419,419,419,419,0
|
|
20240304,181300,1938931336,419,419,419,419,0
|
|
20240304,181200,1938931336,419,419,419,419,0
|
|
20240304,181100,1938931336,419,419,419,419,0
|
|
20240304,181000,1938931336,419,419,419,419,0
|
|
20240304,180900,1938931336,419,419,419,419,0
|
|
20240304,180800,1938931336,419,419,419,419,0
|
|
20240304,180700,1938931336,419,419,419,419,0
|
|
20240304,180600,1938931336,419,419,419,419,0
|
|
20240304,180500,1938931336,419,419,419,419,0
|
|
20240304,180400,1938931336,419,419,419,419,0
|
|
20240304,180300,1938931336,419,419,419,419,0
|
|
20240304,180200,1938931336,419,419,419,419,0
|
|
20240304,180100,1938931336,419,419,419,419,0
|
|
20240304,180000,1938931336,419,419,419,419,0
|
|
20240304,175900,1938931336,419,419,419,419,0
|
|
20240304,175800,1938931336,419,419,419,419,0
|
|
20240304,175700,1938931336,419,419,419,419,0
|
|
20240304,175600,1938931336,419,419,419,419,0
|
|
20240304,175500,1938931336,419,419,419,419,0
|
|
20240304,175400,1938931336,419,419,419,419,0
|
|
20240304,175300,1938931336,419,419,419,419,0
|
|
20240304,175200,1938931336,419,419,419,419,0
|
|
20240304,175100,1938931336,419,419,419,419,50594
|
|
20240304,175000,1938931336,419,419,419,419,0
|
|
20240304,174900,1938931336,419,419,419,419,0
|
|
20240304,174800,1938931336,419,419,419,419,0
|
|
20240304,174700,1938931336,419,419,419,419,0
|
|
20240304,174600,1938931336,419,419,419,419,0
|
|
20240304,174500,1938931336,419,419,419,419,0
|
|
20240304,174400,1938931336,419,419,419,419,0
|
|
20240304,174300,1938931336,419,419,419,419,0
|
|
20240304,174200,1938931336,419,419,419,419,0
|
|
20240304,174100,1938931336,419,419,419,419,0
|
|
20240304,174000,1938931336,419,419,419,419,0
|
|
20240304,173900,1938931336,419,419,419,419,0
|
|
20240304,173800,1938931336,419,419,419,419,0
|
|
20240304,173700,1938931336,419,419,419,419,0
|
|
20240304,173600,1938931336,419,419,419,419,0
|
|
20240304,173500,1938931336,419,419,419,419,0
|
|
20240304,173400,1938931336,419,419,419,419,0
|
|
20240304,173300,1938931336,419,419,419,419,0
|
|
20240304,173200,1938931336,419,419,419,419,0
|
|
20240304,173100,1938931336,419,419,419,419,0
|
|
20240304,173000,1938931336,419,419,419,419,0
|
|
20240304,172900,1938931336,419,419,419,419,0
|
|
20240304,172800,1938931336,419,419,419,419,0
|
|
20240304,172700,1938931336,419,419,419,419,0
|
|
20240304,172600,1938931336,419,419,419,419,0
|
|
20240304,172500,1938931336,419,419,419,419,0
|
|
20240304,172400,1938931336,419,419,419,419,0
|
|
20240304,172300,1938931336,419,419,419,419,0
|
|
20240304,172200,1938931336,419,419,419,419,0
|
|
20240304,172100,1938931336,419,419,419,419,50594
|
|
20240304,172000,1938931336,419,419,419,419,0
|
|
20240304,171900,1938931336,419,419,419,419,0
|
|
20240304,171800,1938931336,419,419,419,419,0
|
|
20240304,171700,1938931336,419,419,419,419,0
|
|
20240304,171600,1938931336,419,419,419,419,0
|
|
20240304,171500,1938931336,419,419,419,419,0
|
|
20240304,171400,1938931336,419,419,419,419,0
|
|
20240304,171300,1938931336,419,419,419,419,0
|
|
20240304,171200,1938931336,419,419,419,419,0
|
|
20240304,171100,1938931336,419,419,419,419,0
|
|
20240304,171000,1938931336,419,419,419,419,0
|
|
20240304,170900,1938931336,419,419,419,419,0
|
|
20240304,170800,1938931336,419,419,419,419,0
|
|
20240304,170700,1938931336,419,419,419,419,0
|
|
20240304,170600,1938931336,419,419,419,419,0
|
|
20240304,170500,1938931336,419,419,419,419,0
|
|
20240304,170400,1938931336,419,419,419,419,0
|
|
20240304,170300,1938931336,419,419,419,419,0
|
|
20240304,170200,1938931336,419,419,419,419,0
|
|
20240304,170100,1938931336,419,419,419,419,0
|
|
20240304,170000,1938931336,419,419,419,419,0
|
|
20240304,165900,1938931336,419,419,419,419,0
|
|
20240304,165800,1938931336,419,419,419,419,0
|
|
20240304,165700,1938931336,419,419,419,419,0
|
|
20240304,165600,1938931336,419,419,419,419,0
|
|
20240304,165500,1938931336,419,419,419,419,0
|
|
20240304,165400,1938931336,419,419,419,419,0
|
|
20240304,165300,1938931336,419,419,419,419,0
|
|
20240304,165200,1938931336,419,419,419,419,0
|
|
20240304,165100,1938931336,419,419,419,419,50594
|
|
20240304,165000,1938931336,419,419,419,419,0
|
|
20240304,164900,1938931336,419,419,419,419,0
|
|
20240304,164800,1938931336,419,419,419,419,0
|
|
20240304,164700,1938931336,419,419,419,419,0
|
|
20240304,164600,1938931336,419,419,419,419,0
|
|
20240304,164500,1938931336,419,419,419,419,0
|
|
20240304,164400,1938931336,419,419,419,419,0
|
|
20240304,164300,1938931336,419,419,419,419,0
|
|
20240304,164200,1938931336,419,419,419,419,0
|
|
20240304,164100,1938931336,419,419,419,419,0
|
|
20240304,164000,1938931336,419,419,419,419,0
|
|
20240304,163900,1938931336,419,419,419,419,0
|
|
20240304,163800,1938931336,419,419,419,419,0
|
|
20240304,163700,1938931336,419,419,419,419,0
|
|
20240304,163600,1938931336,419,419,419,419,0
|
|
20240304,163500,1938931336,419,419,419,419,0
|
|
20240304,163400,1938931336,419,419,419,419,0
|
|
20240304,163300,1938931336,419,419,419,419,0
|
|
20240304,163200,1938931336,419,419,419,419,0
|
|
20240304,163100,1938931336,419,419,419,419,0
|
|
20240304,163000,1938931336,419,419,419,419,0
|
|
20240304,162900,1938931336,419,419,419,419,0
|
|
20240304,162800,1938931336,419,419,419,419,0
|
|
20240304,162700,1938931336,419,419,419,419,0
|
|
20240304,162600,1938931336,419,419,419,419,0
|
|
20240304,162500,1938931336,419,419,419,419,0
|
|
20240304,162400,1938931336,419,419,419,419,0
|
|
20240304,162300,1938931336,419,419,419,419,0
|
|
20240304,162200,1938931336,419,419,419,419,0
|
|
20240304,162100,1938931336,419,419,419,419,50594
|
|
20240304,162000,1938931336,419,419,419,419,0
|
|
20240304,161900,1938931336,419,419,419,419,0
|
|
20240304,161800,1938931336,419,419,419,419,0
|
|
20240304,161700,1938931336,419,419,419,419,0
|
|
20240304,161600,1938931336,419,419,419,419,0
|
|
20240304,161500,1938931336,419,419,419,419,0
|
|
20240304,161400,1938931336,419,419,419,419,0
|
|
20240304,161300,1938931336,419,419,419,419,0
|
|
20240304,161200,1938931336,419,419,419,419,0
|
|
20240304,161100,1938931336,419,419,419,419,0
|
|
20240304,161000,1938931336,419,419,419,419,0
|
|
20240304,160900,1938931336,419,419,419,419,0
|
|
20240304,160800,1938931336,419,419,419,419,0
|
|
20240304,160700,1938931336,419,419,419,419,0
|
|
20240304,160600,1938931336,419,419,419,419,0
|
|
20240304,160500,1938931336,419,419,419,419,0
|
|
20240304,160400,1938931336,419,419,419,419,0
|
|
20240304,160300,1938931336,419,419,419,419,0
|
|
20240304,160200,1938931336,419,419,419,419,0
|
|
20240304,160100,1938931336,419,419,419,419,0
|
|
20240304,160000,1938931336,419,419,419,419,0
|
|
20240304,155900,1938931336,419,419,419,419,0
|
|
20240304,155800,1938931336,419,419,419,419,0
|
|
20240304,155700,1938931336,419,419,419,419,0
|
|
20240304,155600,1938931336,419,419,419,419,0
|
|
20240304,155500,1938931336,419,419,419,419,0
|
|
20240304,155400,1938931336,419,419,419,419,0
|
|
20240304,155300,1938931336,419,419,419,419,0
|
|
20240304,155200,1938931336,419,419,419,419,0
|
|
20240304,155100,1938931336,419,419,419,419,50594
|
|
20240304,155000,1938931336,419,419,419,419,0
|
|
20240304,154900,1938931336,419,419,419,419,0
|
|
20240304,154800,1938931336,419,419,419,419,0
|
|
20240304,154700,1938931336,419,419,419,419,0
|
|
20240304,154600,1938931336,419,419,419,419,0
|
|
20240304,154500,1938931336,419,419,419,419,0
|
|
20240304,154400,1938931336,419,419,419,419,0
|
|
20240304,154300,1938931336,419,419,419,419,0
|
|
20240304,154200,1938931336,419,419,419,419,0
|
|
20240304,154100,1938931336,419,419,419,419,0
|
|
20240304,154000,1938931336,419,419,419,419,0
|
|
20240304,153900,1938931336,419,419,419,419,0
|
|
20240304,153800,1938931336,419,419,419,419,0
|
|
20240304,153700,1938931336,419,419,419,419,0
|
|
20240304,153600,1938931336,419,419,419,419,0
|
|
20240304,153500,1938931336,419,419,419,419,0
|
|
20240304,153400,1938931336,419,419,419,419,0
|
|
20240304,153300,1938931336,419,419,419,419,0
|
|
20240304,153200,1938931336,419,419,419,419,0
|
|
20240304,153100,1938931336,419,419,419,419,0
|
|
20240304,153000,1938931336,419,419,419,419,50594
|
|
20240304,152900,1917732450,423,423,423,423,0
|
|
20240304,152800,1917732450,423,423,423,423,0
|
|
20240304,152700,1917732450,423,423,423,423,0
|
|
20240304,152600,1917732450,423,423,423,423,0
|
|
20240304,152500,1917732450,423,423,423,423,0
|
|
20240304,152400,1917732450,423,423,423,423,0
|
|
20240304,152300,1917732450,423,423,423,423,0
|
|
20240304,152200,1917732450,423,423,423,423,0
|
|
20240304,152100,1917732450,423,423,423,423,0
|
|
20240304,152000,1917732450,423,423,423,423,0
|
|
20240304,151900,1917732450,423,421,423,421,2038
|
|
20240304,151800,1916871348,422,419,422,419,15434
|
|
20240304,151700,1910360830,419,421,421,419,1018
|
|
20240304,151600,1909933260,421,419,421,419,138
|
|
20240304,151500,1909875330,419,420,420,419,8999
|
|
20240304,151400,1906103419,420,420,420,420,5336
|
|
20240304,151300,1903862299,420,420,420,420,643
|
|
20240304,151200,1903592239,420,420,420,420,157
|
|
20240304,151100,1903526299,420,420,420,420,13238
|
|
20240304,151000,1897966339,421,421,421,421,83
|
|
20240304,150900,1897931396,421,421,421,421,259
|
|
20240304,150800,1897822357,420,421,421,420,6
|
|
20240304,150700,1897819832,421,421,421,421,1401
|
|
20240304,150600,1897230011,421,421,421,421,5870
|
|
20240304,150500,1894758741,421,421,421,421,1765
|
|
20240304,150400,1894015676,421,421,421,421,5
|
|
20240304,150300,1894013571,421,421,421,420,2227
|
|
20240304,150200,1893076005,420,422,422,420,1462
|
|
20240304,150100,1892460001,422,422,422,422,77
|
|
20240304,150000,1892427507,421,421,421,421,260
|
|
20240304,145900,1892318047,422,422,422,422,11
|
|
20240304,145800,1892313405,419,422,422,419,104
|
|
20240304,145700,1892269523,419,420,420,419,731
|
|
20240304,145600,1891963016,420,420,420,420,0
|
|
20240304,145500,1891963016,420,420,420,420,14365
|
|
20240304,145400,1885929716,422,422,423,422,171
|
|
20240304,145300,1885857410,423,423,423,423,2
|
|
20240304,145200,1885856564,420,422,423,420,5005
|
|
20240304,145100,1883742990,420,420,420,420,1495
|
|
20240304,145000,1883115090,421,421,421,421,28
|
|
20240304,144900,1883103302,421,421,421,421,4
|
|
20240304,144800,1883101618,422,422,422,422,12
|
|
20240304,144700,1883096554,420,421,421,420,10942
|
|
20240304,144600,1878500752,421,421,421,421,30
|
|
20240304,144500,1878488122,421,421,421,421,1032
|
|
20240304,144400,1878053650,422,422,422,422,310
|
|
20240304,144300,1877922830,421,422,422,421,1173
|
|
20240304,144200,1877428248,422,422,422,422,102
|
|
20240304,144100,1877385204,422,422,422,422,5
|
|
20240304,144000,1877383094,422,422,422,422,522
|
|
20240304,143900,1877162810,422,422,422,422,801
|
|
20240304,143800,1876824788,422,422,422,422,3634
|
|
20240304,143700,1875291240,422,422,422,422,101
|
|
20240304,143600,1875248618,422,422,422,422,430
|
|
20240304,143500,1875067158,420,422,422,420,4
|
|
20240304,143400,1875065476,422,419,422,419,358
|
|
20240304,143300,1874915117,420,420,420,419,114
|
|
20240304,143200,1874867241,420,420,420,420,30
|
|
20240304,143100,1874854641,420,420,420,420,14
|
|
20240304,143000,1874848761,419,419,419,419,0
|
|
20240304,142900,1874848761,419,419,419,419,1244
|
|
20240304,142800,1874327525,419,420,420,419,22
|
|
20240304,142700,1874318287,420,422,422,420,4729
|
|
20240304,142600,1872332097,421,422,422,421,15864
|
|
20240304,142500,1865643352,422,422,423,422,16014
|
|
20240304,142400,1858885443,422,422,423,422,857
|
|
20240304,142300,1858523788,422,422,422,422,345
|
|
20240304,142200,1858378198,423,423,423,422,697
|
|
20240304,142100,1858083867,423,421,423,420,5693
|
|
20240304,142000,1855676204,423,423,423,420,14759
|
|
20240304,141900,1849447274,423,423,423,423,22
|
|
20240304,141800,1849437968,420,421,423,420,2342
|
|
20240304,141700,1848449224,420,421,421,420,5
|
|
20240304,141600,1848447123,420,422,422,420,10235
|
|
20240304,141500,1844138180,421,421,421,421,1
|
|
20240304,141400,1844137759,422,421,422,421,512
|
|
20240304,141300,1843921696,421,422,422,421,3026
|
|
20240304,141200,1842644729,422,422,422,422,201
|
|
20240304,141100,1842559907,421,421,421,421,400
|
|
20240304,141000,1842391507,422,422,422,422,1386
|
|
20240304,140900,1841806615,422,422,422,422,0
|
|
20240304,140800,1841806615,422,421,422,421,2
|
|
20240304,140700,1841805772,420,420,420,420,0
|
|
20240304,140600,1841805772,420,420,420,420,0
|
|
20240304,140500,1841805772,420,420,420,420,0
|
|
20240304,140400,1841805772,420,420,420,420,0
|
|
20240304,140300,1841805772,420,420,420,420,1
|
|
20240304,140200,1841805352,422,422,422,422,0
|
|
20240304,140100,1841805352,422,422,422,422,24
|
|
20240304,140000,1841795224,422,422,422,422,0
|
|
20240304,135900,1841795224,422,422,422,422,0
|
|
20240304,135800,1841795224,422,422,422,422,100
|
|
20240304,135700,1841753024,422,421,422,421,8
|
|
20240304,135600,1841749654,422,421,422,421,3068
|
|
20240304,135500,1840458000,421,421,421,421,61
|
|
20240304,135400,1840432319,420,420,420,420,0
|
|
20240304,135300,1840432319,420,420,420,420,778
|
|
20240304,135200,1840105559,420,421,422,420,2327
|
|
20240304,135100,1839128189,421,421,421,421,41
|
|
20240304,135000,1839110928,420,420,420,420,820
|
|
20240304,134900,1838766528,420,420,420,420,86
|
|
20240304,134800,1838730408,420,422,422,420,158
|
|
20240304,134700,1838663980,422,421,422,421,154
|
|
20240304,134600,1838599145,421,421,421,421,4500
|
|
20240304,134500,1836704645,421,421,421,421,0
|
|
20240304,134400,1836704645,421,421,421,421,1
|
|
20240304,134300,1836704224,421,421,421,421,20
|
|
20240304,134200,1836695804,421,419,421,419,2256
|
|
20240304,134100,1835750536,419,419,419,419,0
|
|
20240304,134000,1835750536,419,419,419,419,609
|
|
20240304,133900,1835495365,419,419,419,419,248
|
|
20240304,133800,1835391453,421,421,421,421,510
|
|
20240304,133700,1835176743,421,421,421,421,1
|
|
20240304,133600,1835176322,419,418,419,418,3693
|
|
20240304,133500,1833630955,421,422,422,419,2233
|
|
20240304,133400,1832695323,418,418,418,418,102
|
|
20240304,133300,1832652687,418,418,418,418,100
|
|
20240304,133200,1832610887,423,419,423,419,5000
|
|
20240304,133100,1830504851,419,419,419,419,105
|
|
20240304,133000,1830460856,419,418,419,417,1354
|
|
20240304,132900,1829894692,418,418,418,418,10
|
|
20240304,132800,1829890512,418,418,418,418,338
|
|
20240304,132700,1829749228,419,419,419,418,6005
|
|
20240304,132600,1827239133,417,419,420,417,10107
|
|
20240304,132500,1823002339,419,419,419,419,53
|
|
20240304,132400,1822980132,416,418,418,416,57667
|
|
20240304,132300,1798956944,418,418,418,418,2
|
|
20240304,132200,1798956108,419,419,419,419,50
|
|
20240304,132100,1798935158,419,419,419,419,5
|
|
20240304,132000,1798933063,418,418,418,418,0
|
|
20240304,131900,1798933063,418,418,418,418,10
|
|
20240304,131800,1798928883,419,418,419,418,234
|
|
20240304,131700,1798830971,418,418,418,418,0
|
|
20240304,131600,1798830971,418,419,419,418,109
|
|
20240304,131500,1798785309,418,418,418,418,51
|
|
20240304,131400,1798763991,418,418,418,418,229
|
|
20240304,131300,1798668269,419,419,419,419,15
|
|
20240304,131200,1798661984,419,419,419,419,5
|
|
20240304,131100,1798659889,418,418,418,418,500
|
|
20240304,131000,1798450889,418,418,418,418,127
|
|
20240304,130900,1798397803,418,418,418,417,1852
|
|
20240304,130800,1797625480,419,418,419,418,410
|
|
20240304,130700,1797453700,418,417,418,417,1001
|
|
20240304,130600,1797036282,417,417,417,417,1
|
|
20240304,130500,1797035865,419,418,419,417,43
|
|
20240304,130400,1797017887,419,417,419,417,4
|
|
20240304,130300,1797016217,418,418,418,418,2
|
|
20240304,130200,1797015381,418,418,418,418,1
|
|
20240304,130100,1797014963,416,416,416,416,5000
|
|
20240304,130000,1794934963,416,417,417,416,13879
|
|
20240304,125900,1789158927,417,417,417,417,0
|
|
20240304,125800,1789158927,417,417,417,417,5591
|
|
20240304,125700,1786827480,417,418,418,417,4320
|
|
20240304,125600,1785026020,417,418,418,417,25601
|
|
20240304,125500,1774350286,417,418,419,417,10615
|
|
20240304,125400,1769923218,419,419,419,419,17
|
|
20240304,125300,1769916095,419,418,419,418,21
|
|
20240304,125200,1769907298,418,419,419,418,2
|
|
20240304,125100,1769906461,419,419,419,419,1661
|
|
20240304,125000,1769210502,419,418,419,418,4116
|
|
20240304,124900,1767486335,417,418,418,417,112
|
|
20240304,124800,1767439568,418,418,418,418,5038
|
|
20240304,124700,1765333684,418,419,419,418,162
|
|
20240304,124600,1765265820,419,419,419,419,0
|
|
20240304,124500,1765265820,419,420,420,419,111
|
|
20240304,124400,1765219302,420,420,420,420,101
|
|
20240304,124300,1765176882,420,419,420,417,778
|
|
20240304,124200,1764851421,419,419,419,419,2
|
|
20240304,124100,1764850583,420,419,420,419,414
|
|
20240304,124000,1764677116,419,420,420,419,416
|
|
20240304,123900,1764502611,420,420,420,420,203
|
|
20240304,123800,1764417351,419,419,419,419,1
|
|
20240304,123700,1764416932,420,418,420,418,23534
|
|
20240304,123600,1754541963,418,418,418,417,23141
|
|
20240304,123500,1744891127,418,419,419,418,1793
|
|
20240304,123400,1744141603,419,419,419,418,6322
|
|
20240304,123300,1741498874,419,419,419,419,2946
|
|
20240304,123200,1740264500,418,418,419,418,8927
|
|
20240304,123100,1736532995,419,419,419,419,22
|
|
20240304,123000,1736523777,419,419,419,419,3
|
|
20240304,122900,1736522520,418,420,420,418,2254
|
|
20240304,122800,1735579840,420,420,420,420,15
|
|
20240304,122700,1735573540,420,419,420,418,12329
|
|
20240304,122600,1730409306,420,421,421,420,3466
|
|
20240304,122500,1728953574,420,420,420,420,1832
|
|
20240304,122400,1728184134,420,420,420,420,0
|
|
20240304,122300,1728184134,420,420,420,420,0
|
|
20240304,122200,1728184134,420,420,421,420,628
|
|
20240304,122100,1727920322,420,421,421,420,885
|
|
20240304,122000,1727547741,421,421,421,421,1
|
|
20240304,121900,1727547320,421,422,422,420,2160
|
|
20240304,121800,1726638945,421,422,422,421,309
|
|
20240304,121700,1726508836,421,422,422,421,8
|
|
20240304,121600,1726505463,421,421,422,421,3565
|
|
20240304,121500,1725004566,421,421,421,421,0
|
|
20240304,121400,1725004566,421,421,421,421,1298
|
|
20240304,121300,1724458108,422,422,422,422,5
|
|
20240304,121200,1724455998,421,421,421,421,4791
|
|
20240304,121100,1722438987,421,421,421,421,2
|
|
20240304,121000,1722438145,421,422,422,421,21
|
|
20240304,120900,1722429294,421,421,421,421,2502
|
|
20240304,120800,1721375952,421,421,421,421,1
|
|
20240304,120700,1721375531,421,421,421,421,4484
|
|
20240304,120600,1719487767,422,422,422,422,20
|
|
20240304,120500,1719479327,421,421,421,421,988
|
|
20240304,120400,1719063379,420,420,420,420,735
|
|
20240304,120300,1718754679,420,420,420,420,4
|
|
20240304,120200,1718752999,420,420,420,420,6003
|
|
20240304,120100,1716231739,421,421,421,421,0
|
|
20240304,120000,1716231739,421,421,421,421,0
|
|
20240304,115900,1716231739,421,421,421,421,101
|
|
20240304,115800,1716189218,420,420,420,420,0
|
|
20240304,115700,1716189218,420,420,420,420,1
|
|
20240304,115600,1716188798,421,421,421,421,13
|
|
20240304,115500,1716183325,420,420,420,420,1
|
|
20240304,115400,1716182905,419,420,420,419,1947
|
|
20240304,115300,1715366611,420,420,420,420,483
|
|
20240304,115200,1715163751,422,422,422,422,51
|
|
20240304,115100,1715142229,420,421,422,420,12295
|
|
20240304,115000,1709976781,421,421,421,421,661
|
|
20240304,114900,1709698500,421,421,421,421,10
|
|
20240304,114800,1709694290,421,421,421,421,2199
|
|
20240304,114700,1708768511,421,420,421,420,4259
|
|
20240304,114600,1706979726,421,420,421,420,7621
|
|
20240304,114500,1703778706,420,420,421,419,5592
|
|
20240304,114400,1701428690,420,421,422,419,12878
|
|
20240304,114300,1696030439,421,422,422,421,3510
|
|
20240304,114200,1694552019,420,420,420,420,2100
|
|
20240304,114100,1693670019,420,422,422,420,31490
|
|
20240304,114000,1680432537,423,423,423,423,10
|
|
20240304,113900,1680428307,423,423,423,423,43
|
|
20240304,113800,1680410118,422,422,422,422,2
|
|
20240304,113700,1680409274,422,422,422,422,247
|
|
20240304,113600,1680305040,423,422,423,422,203
|
|
20240304,113500,1680219174,422,423,423,422,1771
|
|
20240304,113400,1679471742,423,423,424,422,2727
|
|
20240304,113300,1678319621,423,423,423,423,4302
|
|
20240304,113200,1676499875,423,422,423,420,38472
|
|
20240304,113100,1660304512,423,423,423,422,5814
|
|
20240304,113000,1657850602,422,423,423,422,2190
|
|
20240304,112900,1656925936,423,423,423,422,1004
|
|
20240304,112800,1656501748,422,423,423,422,267
|
|
20240304,112700,1656388833,422,423,423,422,14
|
|
20240304,112600,1656382918,422,422,423,422,24
|
|
20240304,112500,1656372778,423,423,423,422,152
|
|
20240304,112400,1656308490,424,423,424,423,101
|
|
20240304,112300,1656265759,424,423,424,422,1949
|
|
20240304,112200,1655441329,423,421,423,420,12319
|
|
20240304,112100,1650259318,422,422,424,422,6035
|
|
20240304,112000,1647704668,423,423,423,422,59
|
|
20240304,111900,1647679712,424,422,424,422,3629
|
|
20240304,111800,1646144645,423,422,423,422,739
|
|
20240304,111700,1645832782,422,423,423,422,1258
|
|
20240304,111600,1645300672,423,422,423,422,1006
|
|
20240304,111500,1644875140,422,422,422,422,1000
|
|
20240304,111400,1644453140,424,424,424,424,1
|
|
20240304,111300,1644452716,424,424,424,424,1
|
|
20240304,111200,1644452292,424,424,424,423,2362
|
|
20240304,111100,1643451235,424,424,424,424,200
|
|
20240304,111000,1643366435,424,424,424,421,1822
|
|
20240304,110900,1642593937,424,423,424,420,18167
|
|
20240304,110800,1634914651,423,423,423,423,60
|
|
20240304,110700,1634889271,423,422,423,420,12970
|
|
20240304,110600,1629428570,420,423,423,420,20038
|
|
20240304,110500,1621001015,423,423,423,423,600
|
|
20240304,110400,1620747215,423,423,423,422,6262
|
|
20240304,110300,1618099649,423,423,423,423,300
|
|
20240304,110200,1617972749,423,423,423,422,2767
|
|
20240304,110100,1616802424,424,426,426,423,7154
|
|
20240304,110000,1613774781,423,424,425,423,5176
|
|
20240304,105900,1611583365,424,424,424,424,164
|
|
20240304,105800,1611513829,424,426,426,423,3448
|
|
20240304,105700,1610052220,426,422,427,422,12497
|
|
20240304,105600,1604744653,420,422,422,420,20825
|
|
20240304,105500,1595987639,422,421,422,421,307
|
|
20240304,105400,1595858092,421,425,425,421,4482
|
|
20240304,105300,1593966491,426,424,426,424,13917
|
|
20240304,105200,1588056334,422,422,422,422,0
|
|
20240304,105100,1588056334,422,422,425,422,1169
|
|
20240304,105000,1587563013,421,423,424,421,8605
|
|
20240304,104900,1583930765,422,424,424,422,4009
|
|
20240304,104800,1582238965,422,423,423,422,12684
|
|
20240304,104700,1576875981,423,424,425,423,849
|
|
20240304,104600,1576515990,423,424,424,423,3439
|
|
20240304,104500,1575059722,424,423,424,421,4306
|
|
20240304,104400,1573241689,423,423,423,422,4075
|
|
20240304,104300,1571518016,423,423,423,422,14247
|
|
20240304,104200,1565504015,423,425,425,423,9466
|
|
20240304,104100,1561499493,423,425,425,423,487
|
|
20240304,104000,1561292590,425,425,425,425,13741
|
|
20240304,103900,1555452665,426,423,426,423,5221
|
|
20240304,103800,1553234059,423,422,423,421,7535
|
|
20240304,103700,1550054039,423,425,425,421,86672
|
|
20240304,103600,1513509049,425,425,426,425,2595
|
|
20240304,103500,1512406068,426,425,426,425,11339
|
|
20240304,103400,1507586489,425,424,425,424,10478
|
|
20240304,103300,1503141742,423,423,423,421,6838
|
|
20240304,103200,1500251054,423,421,424,421,8264
|
|
20240304,103100,1496766681,421,422,423,420,66164
|
|
20240304,103000,1468948830,421,423,425,421,52155
|
|
20240304,102900,1446918591,423,426,427,423,82674
|
|
20240304,102800,1411830209,426,424,426,423,21178
|
|
20240304,102700,1402835019,423,426,426,423,36282
|
|
20240304,102600,1387466919,425,424,428,424,11623
|
|
20240304,102500,1382527539,424,430,430,423,150176
|
|
20240304,102400,1318752149,430,429,432,427,54820
|
|
20240304,102300,1295255057,429,434,437,429,171800
|
|
20240304,102200,1220952259,434,432,437,424,412299
|
|
20240304,102100,1043360491,427,441,442,426,283529
|
|
20240304,102000,919148030,447,447,447,447,0
|
|
20240304,101900,919148030,447,419,447,419,332863
|
|
20240304,101800,774190332,421,436,447,415,889089
|
|
20240304,101700,390005819,438,424,440,423,217419
|
|
20240304,101600,295813478,425,424,425,424,2557
|
|
20240304,101500,294728824,424,425,425,424,9079
|
|
20240304,101400,290870549,426,428,430,426,24828
|
|
20240304,101300,280270548,428,424,430,423,44276
|
|
20240304,101200,261309851,425,425,426,425,112
|
|
20240304,101100,261262171,426,427,427,424,13526
|
|
20240304,101000,255501760,427,430,430,427,16201
|
|
20240304,100900,248568430,427,428,430,426,11207
|
|
20240304,100800,243756559,427,427,428,427,27414
|
|
20240304,100700,232042805,427,423,427,423,48902
|
|
20240304,100600,211280970,423,424,424,423,7847
|
|
20240304,100500,207961169,423,421,423,421,8867
|
|
20240304,100400,204212368,422,421,422,420,2514
|
|
20240304,100300,203153966,420,420,422,419,25104
|
|
20240304,100200,192587649,420,418,420,417,13671
|
|
20240304,100100,186848063,417,419,419,417,1289
|
|
20240304,100000,186310294,418,418,421,418,980
|
|
20240304,095900,185900484,419,420,420,419,284
|
|
20240304,095800,185781249,420,421,421,420,16796
|
|
20240304,095700,178717753,421,419,421,419,7710
|
|
20240304,095600,175479070,419,418,419,418,9027
|
|
20240304,095500,171704377,417,419,419,417,10303
|
|
20240304,095400,167389531,418,416,418,416,25154
|
|
20240304,095300,156893970,415,417,417,415,277
|
|
20240304,095200,156778997,417,417,417,415,438
|
|
20240304,095100,156596749,417,416,417,415,5302
|
|
20240304,095000,154396358,417,416,417,415,2498
|
|
20240304,094900,153359009,416,416,417,415,2634
|
|
20240304,094800,152263564,416,416,416,416,176
|
|
20240304,094700,152190348,416,416,416,415,140
|
|
20240304,094600,152132131,416,415,416,415,4205
|
|
20240304,094500,150385851,415,415,415,415,0
|
|
20240304,094400,150385851,415,415,416,415,528
|
|
20240304,094300,150166681,415,415,415,415,1338
|
|
20240304,094200,149611411,415,415,415,415,350
|
|
20240304,094100,149466161,415,415,415,415,54
|
|
20240304,094000,149443751,415,414,415,414,1104
|
|
20240304,093900,148986693,415,414,416,414,1017
|
|
20240304,093800,148565553,414,414,414,414,756
|
|
20240304,093700,148252569,415,415,415,414,6102
|
|
20240304,093600,145720240,415,415,415,415,134
|
|
20240304,093500,145664630,415,415,415,415,6434
|
|
20240304,093400,142994520,416,416,416,416,50
|
|
20240304,093300,142973720,416,415,416,415,35
|
|
20240304,093200,142959191,415,416,416,415,12663
|
|
20240304,093100,137704040,416,416,416,415,63
|
|
20240304,093000,137677833,416,416,416,416,0
|
|
20240304,092900,137677833,416,415,416,415,370
|
|
20240304,092800,137523923,415,416,416,415,420
|
|
20240304,092700,137349204,416,418,418,416,409
|
|
20240304,092600,137178250,415,415,415,415,301
|
|
20240304,092500,137053335,415,418,418,415,15
|
|
20240304,092400,137047104,418,415,418,415,116
|
|
20240304,092300,136998931,418,416,418,416,1779
|
|
20240304,092200,136258654,417,413,418,413,22089
|
|
20240304,092100,127025470,417,413,417,413,55612
|
|
20240304,092000,103948421,413,413,414,413,4140
|
|
20240304,091900,102238541,413,413,413,413,98
|
|
20240304,091800,102198067,413,413,413,413,2491
|
|
20240304,091700,101169284,413,412,413,412,1198
|
|
20240304,091600,100675683,412,412,414,412,20538
|
|
20240304,091500,92214025,412,413,414,412,6337
|
|
20240304,091400,89602177,413,413,414,412,5897
|
|
20240304,091300,87165831,414,413,414,413,802
|
|
20240304,091200,86833840,413,412,413,412,6292
|
|
20240304,091100,84235750,412,412,413,412,247
|
|
20240304,091000,84133745,412,414,414,411,2327
|
|
20240304,090900,83173752,414,413,414,411,26726
|
|
20240304,090800,72173213,413,413,413,413,309
|
|
20240304,090700,72045596,413,411,413,411,20271
|
|
20240304,090600,63678187,411,411,411,411,2551
|
|
20240304,090500,62629726,411,411,411,410,4701
|
|
20240304,090400,60702074,411,410,411,409,2236
|
|
20240304,090300,59784694,410,409,410,408,2955
|
|
20240304,090200,58573499,407,411,411,407,50602
|
|
20240304,090100,37960260,411,410,412,404,41632
|
|
20240304,090000,20987698,411,407,415,407,51314
|