717 lines
33 KiB
CSV
717 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,205400,3037446239,610,610,610,610,47338
|
|
20240315,205300,3037446239,610,610,610,610,0
|
|
20240315,205200,3037446239,610,610,610,610,0
|
|
20240315,205100,3037446239,610,610,610,610,0
|
|
20240315,205000,3037446239,610,610,610,610,0
|
|
20240315,204900,3037446239,610,610,610,610,0
|
|
20240315,204800,3037446239,610,610,610,610,0
|
|
20240315,204700,3037446239,610,610,610,610,0
|
|
20240315,204600,3037446239,610,610,610,610,0
|
|
20240315,204500,3037446239,610,610,610,610,0
|
|
20240315,204400,3037446239,610,610,610,610,0
|
|
20240315,204300,3037446239,610,610,610,610,0
|
|
20240315,204200,3037446239,610,610,610,610,0
|
|
20240315,204100,3037446239,610,610,610,610,0
|
|
20240315,204000,3037446239,610,610,610,610,0
|
|
20240315,203900,3037446239,610,610,610,610,0
|
|
20240315,203800,3037446239,610,610,610,610,0
|
|
20240315,203700,3037446239,610,610,610,610,0
|
|
20240315,203600,3037446239,610,610,610,610,0
|
|
20240315,203500,3037446239,610,610,610,610,0
|
|
20240315,203400,3037446239,610,610,610,610,0
|
|
20240315,203300,3037446239,610,610,610,610,0
|
|
20240315,203200,3037446239,610,610,610,610,0
|
|
20240315,203100,3037446239,610,610,610,610,0
|
|
20240315,203000,3037446239,610,610,610,610,0
|
|
20240315,202900,3037446239,610,610,610,610,0
|
|
20240315,202800,3037446239,610,610,610,610,0
|
|
20240315,202700,3037446239,610,610,610,610,0
|
|
20240315,202600,3037446239,610,610,610,610,0
|
|
20240315,202500,3037446239,610,610,610,610,0
|
|
20240315,202400,3037446239,610,610,610,610,47338
|
|
20240315,202300,3037446239,610,610,610,610,0
|
|
20240315,202200,3037446239,610,610,610,610,0
|
|
20240315,202100,3037446239,610,610,610,610,0
|
|
20240315,202000,3037446239,610,610,610,610,0
|
|
20240315,201900,3037446239,610,610,610,610,0
|
|
20240315,201800,3037446239,610,610,610,610,0
|
|
20240315,201700,3037446239,610,610,610,610,0
|
|
20240315,201600,3037446239,610,610,610,610,0
|
|
20240315,201500,3037446239,610,610,610,610,0
|
|
20240315,201400,3037446239,610,610,610,610,0
|
|
20240315,201300,3037446239,610,610,610,610,0
|
|
20240315,201200,3037446239,610,610,610,610,0
|
|
20240315,201100,3037446239,610,610,610,610,0
|
|
20240315,201000,3037446239,610,610,610,610,0
|
|
20240315,200900,3037446239,610,610,610,610,0
|
|
20240315,200800,3037446239,610,610,610,610,0
|
|
20240315,200700,3037446239,610,610,610,610,0
|
|
20240315,200600,3037446239,610,610,610,610,0
|
|
20240315,200500,3037446239,610,610,610,610,0
|
|
20240315,200400,3037446239,610,610,610,610,0
|
|
20240315,200300,3037446239,610,610,610,610,0
|
|
20240315,200200,3037446239,610,610,610,610,0
|
|
20240315,200100,3037446239,610,610,610,610,0
|
|
20240315,200000,3037446239,610,610,610,610,0
|
|
20240315,195900,3037446239,610,610,610,610,0
|
|
20240315,195800,3037446239,610,610,610,610,0
|
|
20240315,195700,3037446239,610,610,610,610,0
|
|
20240315,195600,3037446239,610,610,610,610,0
|
|
20240315,195500,3037446239,610,610,610,610,0
|
|
20240315,195400,3037446239,610,610,610,610,47338
|
|
20240315,195300,3037446239,610,610,610,610,0
|
|
20240315,195200,3037446239,610,610,610,610,0
|
|
20240315,195100,3037446239,610,610,610,610,0
|
|
20240315,195000,3037446239,610,610,610,610,0
|
|
20240315,194900,3037446239,610,610,610,610,0
|
|
20240315,194800,3037446239,610,610,610,610,0
|
|
20240315,194700,3037446239,610,610,610,610,0
|
|
20240315,194600,3037446239,610,610,610,610,0
|
|
20240315,194500,3037446239,610,610,610,610,0
|
|
20240315,194400,3037446239,610,610,610,610,0
|
|
20240315,194300,3037446239,610,610,610,610,0
|
|
20240315,194200,3037446239,610,610,610,610,0
|
|
20240315,194100,3037446239,610,610,610,610,0
|
|
20240315,194000,3037446239,610,610,610,610,0
|
|
20240315,193900,3037446239,610,610,610,610,0
|
|
20240315,193800,3037446239,610,610,610,610,0
|
|
20240315,193700,3037446239,610,610,610,610,0
|
|
20240315,193600,3037446239,610,610,610,610,0
|
|
20240315,193500,3037446239,610,610,610,610,0
|
|
20240315,193400,3037446239,610,610,610,610,0
|
|
20240315,193300,3037446239,610,610,610,610,0
|
|
20240315,193200,3037446239,610,610,610,610,0
|
|
20240315,193100,3037446239,610,610,610,610,0
|
|
20240315,193000,3037446239,610,610,610,610,0
|
|
20240315,192900,3037446239,610,610,610,610,0
|
|
20240315,192800,3037446239,610,610,610,610,0
|
|
20240315,192700,3037446239,610,610,610,610,0
|
|
20240315,192600,3037446239,610,610,610,610,0
|
|
20240315,192500,3037446239,610,610,610,610,0
|
|
20240315,192400,3037446239,610,610,610,610,47338
|
|
20240315,192300,3037446239,610,610,610,610,0
|
|
20240315,192200,3037446239,610,610,610,610,0
|
|
20240315,192100,3037446239,610,610,610,610,0
|
|
20240315,192000,3037446239,610,610,610,610,0
|
|
20240315,191900,3037446239,610,610,610,610,0
|
|
20240315,191800,3037446239,610,610,610,610,0
|
|
20240315,191700,3037446239,610,610,610,610,0
|
|
20240315,191600,3037446239,610,610,610,610,0
|
|
20240315,191500,3037446239,610,610,610,610,0
|
|
20240315,191400,3037446239,610,610,610,610,0
|
|
20240315,191300,3037446239,610,610,610,610,0
|
|
20240315,191200,3037446239,610,610,610,610,0
|
|
20240315,191100,3037446239,610,610,610,610,0
|
|
20240315,191000,3037446239,610,610,610,610,0
|
|
20240315,190900,3037446239,610,610,610,610,0
|
|
20240315,190800,3037446239,610,610,610,610,0
|
|
20240315,190700,3037446239,610,610,610,610,0
|
|
20240315,190600,3037446239,610,610,610,610,0
|
|
20240315,190500,3037446239,610,610,610,610,0
|
|
20240315,190400,3037446239,610,610,610,610,0
|
|
20240315,190300,3037446239,610,610,610,610,0
|
|
20240315,190200,3037446239,610,610,610,610,0
|
|
20240315,190100,3037446239,610,610,610,610,0
|
|
20240315,190000,3037446239,610,610,610,610,0
|
|
20240315,185900,3037446239,610,610,610,610,0
|
|
20240315,185800,3037446239,610,610,610,610,0
|
|
20240315,185700,3037446239,610,610,610,610,0
|
|
20240315,185600,3037446239,610,610,610,610,0
|
|
20240315,185500,3037446239,610,610,610,610,0
|
|
20240315,185400,3037446239,610,610,610,610,47338
|
|
20240315,185300,3037446239,610,610,610,610,0
|
|
20240315,185200,3037446239,610,610,610,610,0
|
|
20240315,185100,3037446239,610,610,610,610,0
|
|
20240315,185000,3037446239,610,610,610,610,0
|
|
20240315,184900,3037446239,610,610,610,610,0
|
|
20240315,184800,3037446239,610,610,610,610,0
|
|
20240315,184700,3037446239,610,610,610,610,0
|
|
20240315,184600,3037446239,610,610,610,610,0
|
|
20240315,184500,3037446239,610,610,610,610,0
|
|
20240315,184400,3037446239,610,610,610,610,0
|
|
20240315,184300,3037446239,610,610,610,610,0
|
|
20240315,184200,3037446239,610,610,610,610,0
|
|
20240315,184100,3037446239,610,610,610,610,0
|
|
20240315,184000,3037446239,610,610,610,610,0
|
|
20240315,183900,3037446239,610,610,610,610,0
|
|
20240315,183800,3037446239,610,610,610,610,0
|
|
20240315,183700,3037446239,610,610,610,610,0
|
|
20240315,183600,3037446239,610,610,610,610,0
|
|
20240315,183500,3037446239,610,610,610,610,0
|
|
20240315,183400,3037446239,610,610,610,610,0
|
|
20240315,183300,3037446239,610,610,610,610,0
|
|
20240315,183200,3037446239,610,610,610,610,0
|
|
20240315,183100,3037446239,610,610,610,610,0
|
|
20240315,183000,3037446239,610,610,610,610,0
|
|
20240315,182900,3037446239,610,610,610,610,0
|
|
20240315,182800,3037446239,610,610,610,610,0
|
|
20240315,182700,3037446239,610,610,610,610,0
|
|
20240315,182600,3037446239,610,610,610,610,0
|
|
20240315,182500,3037446239,610,610,610,610,0
|
|
20240315,182400,3037446239,610,610,610,610,47338
|
|
20240315,182300,3037446239,610,610,610,610,0
|
|
20240315,182200,3037446239,610,610,610,610,0
|
|
20240315,182100,3037446239,610,610,610,610,0
|
|
20240315,182000,3037446239,610,610,610,610,0
|
|
20240315,181900,3037446239,610,610,610,610,0
|
|
20240315,181800,3037446239,610,610,610,610,0
|
|
20240315,181700,3037446239,610,610,610,610,0
|
|
20240315,181600,3037446239,610,610,610,610,0
|
|
20240315,181500,3037446239,610,610,610,610,0
|
|
20240315,181400,3037446239,610,610,610,610,0
|
|
20240315,181300,3037446239,610,610,610,610,0
|
|
20240315,181200,3037446239,610,610,610,610,0
|
|
20240315,181100,3037446239,610,610,610,610,0
|
|
20240315,181000,3037446239,610,610,610,610,0
|
|
20240315,180900,3037446239,610,610,610,610,0
|
|
20240315,180800,3037446239,610,610,610,610,0
|
|
20240315,180700,3037446239,610,610,610,610,0
|
|
20240315,180600,3037446239,610,610,610,610,0
|
|
20240315,180500,3037446239,610,610,610,610,0
|
|
20240315,180400,3037446239,610,610,610,610,0
|
|
20240315,180300,3037446239,610,610,610,610,0
|
|
20240315,180200,3037446239,610,610,610,610,0
|
|
20240315,180100,3037446239,610,610,610,610,0
|
|
20240315,180000,3037446239,610,610,610,610,0
|
|
20240315,175900,3037446239,610,610,610,610,0
|
|
20240315,175800,3037446239,610,610,610,610,0
|
|
20240315,175700,3037446239,610,610,610,610,0
|
|
20240315,175600,3037446239,610,610,610,610,0
|
|
20240315,175500,3037446239,610,610,610,610,0
|
|
20240315,175400,3037446239,610,610,610,610,47338
|
|
20240315,175300,3037446239,610,610,610,610,0
|
|
20240315,175200,3037446239,610,610,610,610,0
|
|
20240315,175100,3037446239,610,610,610,610,0
|
|
20240315,175000,3037446239,610,610,610,610,0
|
|
20240315,174900,3037446239,610,610,610,610,0
|
|
20240315,174800,3037446239,610,610,610,610,0
|
|
20240315,174700,3037446239,610,610,610,610,0
|
|
20240315,174600,3037446239,610,610,610,610,0
|
|
20240315,174500,3037446239,610,610,610,610,0
|
|
20240315,174400,3037446239,610,610,610,610,0
|
|
20240315,174300,3037446239,610,610,610,610,0
|
|
20240315,174200,3037446239,610,610,610,610,0
|
|
20240315,174100,3037446239,610,610,610,610,0
|
|
20240315,174000,3037446239,610,610,610,610,0
|
|
20240315,173900,3037446239,610,610,610,610,0
|
|
20240315,173800,3037446239,610,610,610,610,0
|
|
20240315,173700,3037446239,610,610,610,610,0
|
|
20240315,173600,3037446239,610,610,610,610,0
|
|
20240315,173500,3037446239,610,610,610,610,0
|
|
20240315,173400,3037446239,610,610,610,610,0
|
|
20240315,173300,3037446239,610,610,610,610,0
|
|
20240315,173200,3037446239,610,610,610,610,0
|
|
20240315,173100,3037446239,610,610,610,610,0
|
|
20240315,173000,3037446239,610,610,610,610,0
|
|
20240315,172900,3037446239,610,610,610,610,0
|
|
20240315,172800,3037446239,610,610,610,610,0
|
|
20240315,172700,3037446239,610,610,610,610,0
|
|
20240315,172600,3037446239,610,610,610,610,0
|
|
20240315,172500,3037446239,610,610,610,610,0
|
|
20240315,172400,3037446239,610,610,610,610,47338
|
|
20240315,172300,3037446239,610,610,610,610,0
|
|
20240315,172200,3037446239,610,610,610,610,0
|
|
20240315,172100,3037446239,610,610,610,610,0
|
|
20240315,172000,3037446239,610,610,610,610,0
|
|
20240315,171900,3037446239,610,610,610,610,0
|
|
20240315,171800,3037446239,610,610,610,610,0
|
|
20240315,171700,3037446239,610,610,610,610,0
|
|
20240315,171600,3037446239,610,610,610,610,0
|
|
20240315,171500,3037446239,610,610,610,610,0
|
|
20240315,171400,3037446239,610,610,610,610,0
|
|
20240315,171300,3037446239,610,610,610,610,0
|
|
20240315,171200,3037446239,610,610,610,610,0
|
|
20240315,171100,3037446239,610,610,610,610,0
|
|
20240315,171000,3037446239,610,610,610,610,0
|
|
20240315,170900,3037446239,610,610,610,610,0
|
|
20240315,170800,3037446239,610,610,610,610,0
|
|
20240315,170700,3037446239,610,610,610,610,0
|
|
20240315,170600,3037446239,610,610,610,610,0
|
|
20240315,170500,3037446239,610,610,610,610,0
|
|
20240315,170400,3037446239,610,610,610,610,0
|
|
20240315,170300,3037446239,610,610,610,610,0
|
|
20240315,170200,3037446239,610,610,610,610,0
|
|
20240315,170100,3037446239,610,610,610,610,0
|
|
20240315,170000,3037446239,610,610,610,610,0
|
|
20240315,165900,3037446239,610,610,610,610,0
|
|
20240315,165800,3037446239,610,610,610,610,0
|
|
20240315,165700,3037446239,610,610,610,610,0
|
|
20240315,165600,3037446239,610,610,610,610,0
|
|
20240315,165500,3037446239,610,610,610,610,0
|
|
20240315,165400,3037446239,610,610,610,610,47338
|
|
20240315,165300,3037446239,610,610,610,610,0
|
|
20240315,165200,3037446239,610,610,610,610,0
|
|
20240315,165100,3037446239,610,610,610,610,0
|
|
20240315,165000,3037446239,610,610,610,610,0
|
|
20240315,164900,3037446239,610,610,610,610,0
|
|
20240315,164800,3037446239,610,610,610,610,0
|
|
20240315,164700,3037446239,610,610,610,610,0
|
|
20240315,164600,3037446239,610,610,610,610,0
|
|
20240315,164500,3037446239,610,610,610,610,0
|
|
20240315,164400,3037446239,610,610,610,610,0
|
|
20240315,164300,3037446239,610,610,610,610,0
|
|
20240315,164200,3037446239,610,610,610,610,0
|
|
20240315,164100,3037446239,610,610,610,610,0
|
|
20240315,164000,3037446239,610,610,610,610,0
|
|
20240315,163900,3037446239,610,610,610,610,0
|
|
20240315,163800,3037446239,610,610,610,610,0
|
|
20240315,163700,3037446239,610,610,610,610,0
|
|
20240315,163600,3037446239,610,610,610,610,0
|
|
20240315,163500,3037446239,610,610,610,610,0
|
|
20240315,163400,3037446239,610,610,610,610,0
|
|
20240315,163300,3037446239,610,610,610,610,0
|
|
20240315,163200,3037446239,610,610,610,610,0
|
|
20240315,163100,3037446239,610,610,610,610,0
|
|
20240315,163000,3037446239,610,610,610,610,0
|
|
20240315,162900,3037446239,610,610,610,610,0
|
|
20240315,162800,3037446239,610,610,610,610,0
|
|
20240315,162700,3037446239,610,610,610,610,0
|
|
20240315,162600,3037446239,610,610,610,610,0
|
|
20240315,162500,3037446239,610,610,610,610,0
|
|
20240315,162400,3037446239,610,610,610,610,47338
|
|
20240315,162300,3037446239,610,610,610,610,0
|
|
20240315,162200,3037446239,610,610,610,610,0
|
|
20240315,162100,3037446239,610,610,610,610,0
|
|
20240315,162000,3037446239,610,610,610,610,0
|
|
20240315,161900,3037446239,610,610,610,610,0
|
|
20240315,161800,3037446239,610,610,610,610,0
|
|
20240315,161700,3037446239,610,610,610,610,0
|
|
20240315,161600,3037446239,610,610,610,610,0
|
|
20240315,161500,3037446239,610,610,610,610,0
|
|
20240315,161400,3037446239,610,610,610,610,0
|
|
20240315,161300,3037446239,610,610,610,610,0
|
|
20240315,161200,3037446239,610,610,610,610,0
|
|
20240315,161100,3037446239,610,610,610,610,0
|
|
20240315,161000,3037446239,610,610,610,610,0
|
|
20240315,160900,3037446239,610,610,610,610,0
|
|
20240315,160800,3037446239,610,610,610,610,0
|
|
20240315,160700,3037446239,610,610,610,610,0
|
|
20240315,160600,3037446239,610,610,610,610,0
|
|
20240315,160500,3037446239,610,610,610,610,0
|
|
20240315,160400,3037446239,610,610,610,610,0
|
|
20240315,160300,3037446239,610,610,610,610,0
|
|
20240315,160200,3037446239,610,610,610,610,0
|
|
20240315,160100,3037446239,610,610,610,610,0
|
|
20240315,160000,3037446239,610,610,610,610,0
|
|
20240315,155900,3037446239,610,610,610,610,0
|
|
20240315,155800,3037446239,610,610,610,610,0
|
|
20240315,155700,3037446239,610,610,610,610,0
|
|
20240315,155600,3037446239,610,610,610,610,0
|
|
20240315,155500,3037446239,610,610,610,610,0
|
|
20240315,155400,3037446239,610,610,610,610,47338
|
|
20240315,155300,3037446239,610,610,610,610,0
|
|
20240315,155200,3037446239,610,610,610,610,0
|
|
20240315,155100,3037446239,610,610,610,610,0
|
|
20240315,155000,3037446239,610,610,610,610,0
|
|
20240315,154900,3037446239,610,610,610,610,0
|
|
20240315,154800,3037446239,610,610,610,610,0
|
|
20240315,154700,3037446239,610,610,610,610,0
|
|
20240315,154600,3037446239,610,610,610,610,0
|
|
20240315,154500,3037446239,610,610,610,610,0
|
|
20240315,154400,3037446239,610,610,610,610,0
|
|
20240315,154300,3037446239,610,610,610,610,0
|
|
20240315,154200,3037446239,610,610,610,610,0
|
|
20240315,154100,3037446239,610,610,610,610,0
|
|
20240315,154000,3037446239,610,610,610,610,0
|
|
20240315,153900,3037446239,610,610,610,610,0
|
|
20240315,153800,3037446239,610,610,610,610,0
|
|
20240315,153700,3037446239,610,610,610,610,0
|
|
20240315,153600,3037446239,610,610,610,610,0
|
|
20240315,153500,3037446239,610,610,610,610,0
|
|
20240315,153400,3037446239,610,610,610,610,0
|
|
20240315,153300,3037446239,610,610,610,610,0
|
|
20240315,153200,3037446239,610,610,610,610,0
|
|
20240315,153100,3037446239,610,610,610,610,0
|
|
20240315,153000,3037446239,610,610,610,610,47338
|
|
20240315,152900,3008570059,611,611,611,611,0
|
|
20240315,152800,3008570059,611,611,611,611,0
|
|
20240315,152700,3008570059,611,611,611,611,0
|
|
20240315,152600,3008570059,611,611,611,611,0
|
|
20240315,152500,3008570059,611,611,611,611,0
|
|
20240315,152400,3008570059,611,611,611,611,0
|
|
20240315,152300,3008570059,611,611,611,611,0
|
|
20240315,152200,3008570059,611,611,611,611,0
|
|
20240315,152100,3008570059,611,611,611,611,0
|
|
20240315,152000,3008570059,611,611,611,611,0
|
|
20240315,151900,3008570059,611,611,612,610,12563
|
|
20240315,151800,3000897670,612,615,616,611,9408
|
|
20240315,151700,2995132695,615,615,617,611,27942
|
|
20240315,151600,2977966786,614,610,614,609,38245
|
|
20240315,151500,2954551745,610,608,610,608,4584
|
|
20240315,151400,2951760218,608,606,609,606,12045
|
|
20240315,151300,2944441207,605,603,605,603,5133
|
|
20240315,151200,2941336626,603,603,603,603,1081
|
|
20240315,151100,2940684783,604,604,604,604,1530
|
|
20240315,151000,2939760663,601,604,605,601,29199
|
|
20240315,150900,2922180216,603,602,604,602,12261
|
|
20240315,150800,2914777347,602,603,603,602,1323
|
|
20240315,150700,2913980201,603,607,607,603,15521
|
|
20240315,150600,2904585529,607,607,607,607,716
|
|
20240315,150500,2904150917,607,606,607,606,1814
|
|
20240315,150400,2903050633,607,606,607,606,7969
|
|
20240315,150300,2898215022,607,602,607,602,13854
|
|
20240315,150200,2889830073,605,601,605,601,29033
|
|
20240315,150100,2872320236,601,600,601,599,2817
|
|
20240315,150000,2870628981,600,601,601,600,14293
|
|
20240315,145900,2862053139,601,602,602,601,2058
|
|
20240315,145800,2860814233,602,602,602,602,740
|
|
20240315,145700,2860368753,602,603,603,602,1256
|
|
20240315,145600,2859611603,603,603,604,603,2075
|
|
20240315,145500,2858359378,603,603,603,602,9335
|
|
20240315,145400,2852731773,602,602,602,602,6371
|
|
20240315,145300,2848896431,602,599,602,599,66827
|
|
20240315,145200,2808785581,600,599,600,598,1769
|
|
20240315,145100,2807724960,599,597,600,597,2054
|
|
20240315,145000,2806493039,598,597,600,597,7730
|
|
20240315,144900,2801871274,600,600,600,600,417
|
|
20240315,144800,2801621074,597,597,597,597,300
|
|
20240315,144700,2801441974,597,598,599,593,59605
|
|
20240315,144600,2765834795,598,600,601,598,7252
|
|
20240315,144500,2761497977,600,600,601,599,4969
|
|
20240315,144400,2758516577,599,600,601,598,8634
|
|
20240315,144300,2753335494,598,598,598,598,8098
|
|
20240315,144200,2748492890,598,598,598,598,1
|
|
20240315,144100,2748492292,598,598,598,598,2345
|
|
20240315,144000,2747089982,598,598,598,598,5000
|
|
20240315,143900,2744099982,598,598,598,598,484
|
|
20240315,143800,2743810550,598,598,598,598,137
|
|
20240315,143700,2743728624,598,599,599,598,2880
|
|
20240315,143600,2742004153,599,599,599,599,0
|
|
20240315,143500,2742004153,599,600,601,599,1914
|
|
20240315,143400,2740856519,601,601,601,601,0
|
|
20240315,143300,2740856519,601,598,601,598,5303
|
|
20240315,143200,2737677695,599,597,599,593,19119
|
|
20240315,143100,2726304910,596,597,597,596,2466
|
|
20240315,143000,2724833969,597,597,597,597,1146
|
|
20240315,142900,2724149807,597,597,597,597,0
|
|
20240315,142800,2724149807,597,603,603,596,34342
|
|
20240315,142700,2703571764,603,604,604,603,514
|
|
20240315,142600,2703261627,604,604,604,604,232
|
|
20240315,142500,2703121499,604,604,604,604,1
|
|
20240315,142400,2703120895,604,605,605,604,544
|
|
20240315,142300,2702791776,606,605,606,605,321
|
|
20240315,142200,2702597471,605,605,605,605,498
|
|
20240315,142100,2702296181,605,605,605,605,3228
|
|
20240315,142000,2700343241,605,604,605,604,3314
|
|
20240315,141900,2698341381,605,605,605,605,0
|
|
20240315,141800,2698341381,605,606,606,605,3004
|
|
20240315,141700,2696523955,606,606,607,605,1450
|
|
20240315,141600,2695645488,606,607,608,606,3376
|
|
20240315,141500,2693593189,607,606,607,606,1261
|
|
20240315,141400,2692828723,606,604,606,604,3489
|
|
20240315,141300,2690714791,604,603,605,603,778
|
|
20240315,141200,2690244758,604,604,605,604,706
|
|
20240315,141100,2689817759,604,605,605,604,2062
|
|
20240315,141000,2688570385,605,606,606,605,964
|
|
20240315,140900,2687986951,606,605,607,605,9510
|
|
20240315,140800,2682220570,606,601,606,601,8218
|
|
20240315,140700,2677260822,600,600,600,600,584
|
|
20240315,140600,2676910422,600,600,600,600,0
|
|
20240315,140500,2676910422,600,596,605,596,119071
|
|
20240315,140400,2605191450,597,597,597,596,91
|
|
20240315,140300,2605137179,597,598,598,597,201
|
|
20240315,140200,2605016982,598,595,598,595,1420
|
|
20240315,140100,2604171779,595,595,595,595,548
|
|
20240315,140000,2603845719,595,598,598,595,1850
|
|
20240315,135900,2602744843,598,599,599,594,6015
|
|
20240315,135800,2599160566,599,597,599,597,4341
|
|
20240315,135700,2596560728,599,599,599,599,0
|
|
20240315,135600,2596560728,599,599,599,599,0
|
|
20240315,135500,2596560728,599,596,599,596,5000
|
|
20240315,135400,2593572162,595,594,595,594,24
|
|
20240315,135300,2593557883,592,590,593,590,19508
|
|
20240315,135200,2582008657,590,590,590,590,982
|
|
20240315,135100,2581429277,587,591,591,587,20501
|
|
20240315,135000,2569355190,587,589,589,587,700
|
|
20240315,134900,2568944287,587,588,588,587,4562
|
|
20240315,134800,2566264494,593,588,593,588,1494
|
|
20240315,134700,2565385864,588,592,592,588,14873
|
|
20240315,134600,2556609967,592,592,592,592,589
|
|
20240315,134500,2556261279,592,592,592,592,68
|
|
20240315,134400,2556221023,592,591,592,591,1802
|
|
20240315,134300,2555154270,591,591,591,591,30
|
|
20240315,134200,2555136540,591,591,592,591,554
|
|
20240315,134100,2554808631,590,591,591,590,247
|
|
20240315,134000,2554662731,591,590,591,590,174
|
|
20240315,133900,2554559997,590,593,593,590,2157
|
|
20240315,133800,2553286999,593,593,593,593,1334
|
|
20240315,133700,2552495937,590,593,593,590,4051
|
|
20240315,133600,2550105844,593,592,593,592,1821
|
|
20240315,133500,2549027792,592,592,592,592,0
|
|
20240315,133400,2549027792,592,591,593,591,65147
|
|
20240315,133300,2510512406,591,588,591,588,67863
|
|
20240315,133200,2470467722,588,588,588,587,3161
|
|
20240315,133100,2468609165,589,591,591,589,3577
|
|
20240315,133000,2466495246,593,591,593,591,3497
|
|
20240315,132900,2464424809,588,591,591,587,37329
|
|
20240315,132800,2442417130,591,591,591,591,6770
|
|
20240315,132700,2438416060,591,591,591,591,4804
|
|
20240315,132600,2435576896,591,592,593,591,1562
|
|
20240315,132500,2434653117,592,593,593,591,21685
|
|
20240315,132400,2421811089,593,593,593,593,0
|
|
20240315,132300,2421811089,593,594,594,593,132
|
|
20240315,132200,2421732809,595,595,595,595,11
|
|
20240315,132100,2421726264,592,595,595,592,3566
|
|
20240315,132000,2419606966,596,596,596,596,623
|
|
20240315,131900,2419235658,596,596,596,596,2930
|
|
20240315,131800,2417489378,596,596,596,596,0
|
|
20240315,131700,2417489378,596,596,596,596,248
|
|
20240315,131600,2417341570,596,596,596,596,41
|
|
20240315,131500,2417317134,596,596,596,596,300
|
|
20240315,131400,2417138334,596,598,598,596,3729
|
|
20240315,131300,2414911850,598,598,599,598,2001
|
|
20240315,131200,2413713291,599,600,600,598,6567
|
|
20240315,131100,2409783287,598,598,598,598,4329
|
|
20240315,131000,2407194545,598,598,598,598,100
|
|
20240315,130900,2407134745,598,598,598,598,2201
|
|
20240315,130800,2405818547,598,595,598,595,8123
|
|
20240315,130700,2400977090,596,595,596,595,148
|
|
20240315,130600,2400888930,596,595,596,595,1256
|
|
20240315,130500,2400140432,595,595,595,595,76
|
|
20240315,130400,2400095212,596,595,596,595,2068
|
|
20240315,130300,2398863552,594,594,594,594,29
|
|
20240315,130200,2398846326,594,592,594,592,2500
|
|
20240315,130100,2397364326,592,592,594,592,25795
|
|
20240315,130000,2382080764,592,593,593,592,346
|
|
20240315,125900,2381875890,593,593,593,593,1239
|
|
20240315,125800,2381141163,593,593,593,593,133
|
|
20240315,125700,2381062294,594,594,594,593,1276
|
|
20240315,125600,2380304394,595,593,595,593,2362
|
|
20240315,125500,2378903289,593,592,593,592,501
|
|
20240315,125400,2378606197,593,593,593,593,3085
|
|
20240315,125300,2376776792,592,594,595,592,15738
|
|
20240315,125200,2367451040,594,594,594,594,1173
|
|
20240315,125100,2366754278,594,593,594,593,230
|
|
20240315,125000,2366617881,593,593,593,593,109
|
|
20240315,124900,2366553244,592,592,592,592,5987
|
|
20240315,124800,2363008940,592,593,594,592,9217
|
|
20240315,124700,2357549890,593,594,594,593,9599
|
|
20240315,124600,2351850585,594,593,594,593,264
|
|
20240315,124500,2351694014,593,593,593,593,38
|
|
20240315,124400,2351671480,593,596,596,593,260
|
|
20240315,124300,2351516650,592,594,595,592,18706
|
|
20240315,124200,2340423892,593,600,600,593,145350
|
|
20240315,124100,2253385997,601,604,604,601,30033
|
|
20240315,124000,2235316390,605,605,605,605,8
|
|
20240315,123900,2235311550,604,605,605,604,2075
|
|
20240315,123800,2234056228,605,605,605,605,149
|
|
20240315,123700,2233966083,606,605,606,605,3003
|
|
20240315,123600,2232149267,605,605,605,605,1023
|
|
20240315,123500,2231530352,605,605,605,605,2401
|
|
20240315,123400,2230077747,604,603,604,603,707
|
|
20240315,123300,2229651115,603,603,603,603,4402
|
|
20240315,123200,2226996709,605,605,605,603,6405
|
|
20240315,123100,2223127245,605,604,605,604,565
|
|
20240315,123000,2222785882,605,605,605,605,31
|
|
20240315,122900,2222767127,605,604,605,604,1307
|
|
20240315,122800,2221976511,604,604,604,604,131
|
|
20240315,122700,2221897387,604,604,604,604,3126
|
|
20240315,122600,2220009283,604,604,604,604,167
|
|
20240315,122500,2219908415,604,604,604,604,194
|
|
20240315,122400,2219791239,604,603,604,603,4222
|
|
20240315,122300,2217245369,603,603,603,603,0
|
|
20240315,122200,2217245369,603,603,604,603,1951
|
|
20240315,122100,2216068816,603,603,603,603,5
|
|
20240315,122000,2216065801,603,603,603,603,2927
|
|
20240315,121900,2214300820,603,604,604,603,1080
|
|
20240315,121800,2213648543,604,604,604,604,507
|
|
20240315,121700,2213342315,604,604,604,603,237
|
|
20240315,121600,2213199183,604,603,604,603,234
|
|
20240315,121500,2213057981,604,603,604,603,29
|
|
20240315,121400,2213040488,603,603,603,603,615
|
|
20240315,121300,2212669643,604,604,604,604,16
|
|
20240315,121200,2212659979,604,603,604,603,143
|
|
20240315,121100,2212573715,604,605,605,603,2821
|
|
20240315,121000,2210872432,604,604,604,604,0
|
|
20240315,120900,2210872432,604,604,604,604,58
|
|
20240315,120800,2210837400,604,603,604,603,149
|
|
20240315,120700,2210747552,603,603,603,603,0
|
|
20240315,120600,2210747552,603,604,604,603,4044
|
|
20240315,120500,2208307615,604,604,604,604,183
|
|
20240315,120400,2208197083,604,604,604,604,1028
|
|
20240315,120300,2207576171,604,604,604,604,201
|
|
20240315,120200,2207454767,606,606,606,606,443
|
|
20240315,120100,2207186309,606,604,606,604,5057
|
|
20240315,120000,2204126772,605,605,605,603,152
|
|
20240315,115900,2204035026,603,604,604,603,1849
|
|
20240315,115800,2202919597,604,604,604,604,25
|
|
20240315,115700,2202904497,604,604,604,604,29
|
|
20240315,115600,2202886981,604,605,605,603,234
|
|
20240315,115500,2202745654,605,604,605,604,1711
|
|
20240315,115400,2201711427,603,603,604,603,4486
|
|
20240315,115300,2199001958,603,602,603,602,4286
|
|
20240315,115200,2196417561,602,602,602,602,1228
|
|
20240315,115100,2195678305,602,601,602,601,442
|
|
20240315,115000,2195412421,602,602,602,601,1295
|
|
20240315,114900,2194633506,601,602,603,601,549
|
|
20240315,114800,2194303413,602,602,602,601,1558
|
|
20240315,114700,2193366297,603,602,603,601,13212
|
|
20240315,114600,2185408292,601,602,602,601,4222
|
|
20240315,114500,2182867820,602,601,602,601,72
|
|
20240315,114400,2182824545,602,605,605,602,1508
|
|
20240315,114300,2181916678,602,601,602,601,401
|
|
20240315,114200,2181675277,601,603,605,601,24930
|
|
20240315,114100,2166626507,603,601,603,601,14958
|
|
20240315,114000,2157613938,601,601,602,601,4604
|
|
20240315,113900,2154846334,601,603,604,601,31156
|
|
20240315,113800,2136069710,603,603,603,603,2079
|
|
20240315,113700,2134816073,604,605,605,604,5788
|
|
20240315,113600,2131318598,605,605,605,605,2
|
|
20240315,113500,2131317388,604,606,606,604,5785
|
|
20240315,113400,2127817722,606,606,606,606,2
|
|
20240315,113300,2127816510,607,606,607,605,12600
|
|
20240315,113200,2120189724,606,606,606,605,14598
|
|
20240315,113100,2111347638,606,606,606,606,19
|
|
20240315,113000,2111336124,607,607,607,607,235
|
|
20240315,112900,2111193479,608,608,608,608,0
|
|
20240315,112800,2111193479,608,608,608,608,1263
|
|
20240315,112700,2110425575,608,608,609,607,5224
|
|
20240315,112600,2107249204,608,605,608,605,1947
|
|
20240315,112500,2106069640,604,604,604,604,1297
|
|
20240315,112400,2105286252,604,604,604,604,1504
|
|
20240315,112300,2104377836,603,608,609,603,4021
|
|
20240315,112200,2101943272,606,606,606,606,86
|
|
20240315,112100,2101891156,605,605,605,605,612
|
|
20240315,112000,2101520896,606,606,608,605,1502
|
|
20240315,111900,2100610778,606,605,606,605,2040
|
|
20240315,111800,2099375182,605,606,606,605,723
|
|
20240315,111700,2098937726,606,605,606,604,17082
|
|
20240315,111600,2088588933,603,603,603,603,1000
|
|
20240315,111500,2087985933,603,604,604,603,7929
|
|
20240315,111400,2083204445,603,604,604,603,10865
|
|
20240315,111300,2076644859,604,606,606,603,7501
|
|
20240315,111200,2072114939,606,605,606,605,1114
|
|
20240315,111100,2071440968,606,607,607,605,23997
|
|
20240315,111000,2056919838,607,608,608,607,2328
|
|
20240315,110900,2055506740,608,606,608,606,5966
|
|
20240315,110800,2051885721,607,609,609,607,18727
|
|
20240315,110700,2040502441,609,609,609,609,1351
|
|
20240315,110600,2039679682,609,609,609,609,102
|
|
20240315,110500,2039617564,609,609,609,609,2433
|
|
20240315,110400,2038135867,609,609,609,609,364
|
|
20240315,110300,2037914191,609,610,610,609,287
|
|
20240315,110200,2037739388,609,609,609,609,299
|
|
20240315,110100,2037557297,609,608,609,608,492
|
|
20240315,110000,2037258100,608,609,610,608,5335
|
|
20240315,105900,2034013868,609,610,610,609,6397
|
|
20240315,105800,2030117638,610,610,610,610,36075
|
|
20240315,105700,2008111888,610,611,615,610,1542
|
|
20240315,105600,2007166886,612,613,614,612,7520
|
|
20240315,105500,2002560021,614,614,614,614,1258
|
|
20240315,105400,2001787609,614,612,614,612,2119
|
|
20240315,105300,2000489522,612,612,612,612,0
|
|
20240315,105200,2000489522,612,609,612,609,7219
|
|
20240315,105100,1996079599,608,609,609,608,14
|
|
20240315,105000,1996071075,609,610,610,609,5769
|
|
20240315,104900,1992557649,609,612,612,609,9820
|
|
20240315,104800,1986566043,612,611,613,611,7414
|
|
20240315,104700,1982025074,612,611,613,611,3356
|
|
20240315,104600,1979969657,611,611,611,611,32
|
|
20240315,104500,1979950105,610,610,610,610,420
|
|
20240315,104400,1979693905,611,608,611,608,9620
|
|
20240315,104300,1973835554,608,607,609,607,1858
|
|
20240315,104200,1972706263,608,607,608,607,9984
|
|
20240315,104100,1966645963,607,608,608,607,276
|
|
20240315,104000,1966478416,609,606,610,606,6252
|
|
20240315,103900,1962673444,607,607,607,605,1269
|
|
20240315,103800,1961904401,607,605,607,605,1441
|
|
20240315,103700,1961031749,605,606,607,605,2234
|
|
20240315,103600,1959680071,606,609,609,606,8137
|
|
20240315,103500,1954739164,609,609,609,609,1685
|
|
20240315,103400,1953712999,608,605,608,603,22237
|
|
20240315,103300,1940260694,605,606,606,605,11452
|
|
20240315,103200,1933322234,606,605,606,605,5149
|
|
20240315,103100,1930202090,605,604,605,604,660
|
|
20240315,103000,1929803009,604,606,607,604,1092
|
|
20240315,102900,1929142329,606,605,606,605,1907
|
|
20240315,102800,1927988588,604,602,604,602,10988
|
|
20240315,102700,1921366476,602,603,603,602,3433
|
|
20240315,102600,1919298835,602,605,605,600,35634
|
|
20240315,102500,1897853961,604,607,607,604,9498
|
|
20240315,102400,1892103323,607,605,607,605,6441
|
|
20240315,102300,1888194366,606,606,607,605,6031
|
|
20240315,102200,1884540596,607,605,607,605,9
|
|
20240315,102100,1884535149,605,606,609,605,11446
|
|
20240315,102000,1877602189,606,607,607,606,1889
|
|
20240315,101900,1876457423,606,610,610,606,1004
|
|
20240315,101800,1875848651,612,612,612,612,100
|
|
20240315,101700,1875787451,614,616,617,614,3135
|
|
20240315,101600,1873857037,616,615,616,613,12591
|
|
20240315,101500,1866114984,615,614,619,613,14065
|
|
20240315,101400,1857462987,614,608,614,608,8720
|
|
20240315,101300,1852146784,606,603,606,601,34086
|
|
20240315,101200,1831601858,603,606,609,603,17066
|
|
20240315,101100,1821297803,606,607,607,605,13161
|
|
20240315,101000,1813320120,607,611,611,607,1802
|
|
20240315,100900,1812225749,607,607,608,607,2712
|
|
20240315,100800,1810579536,607,610,610,607,5833
|
|
20240315,100700,1807038135,610,610,610,608,882
|
|
20240315,100600,1806500525,609,609,611,608,25361
|
|
20240315,100500,1791039061,609,611,611,608,2171
|
|
20240315,100400,1789719064,611,610,611,608,21419
|
|
20240315,100300,1776666080,610,611,615,610,8367
|
|
20240315,100200,1771560761,611,617,618,611,10970
|
|
20240315,100100,1764814384,617,616,617,609,50986
|
|
20240315,100000,1733621115,617,623,623,617,16958
|
|
20240315,095900,1723134667,620,621,621,619,12120
|
|
20240315,095800,1715621114,621,624,625,621,18345
|
|
20240315,095700,1704218154,625,627,627,623,27654
|
|
20240315,095600,1686933571,627,625,627,625,17037
|
|
20240315,095500,1676277007,626,625,629,621,29876
|
|
20240315,095400,1657615990,625,621,635,621,22535
|
|
20240315,095300,1643459336,620,620,635,619,5761
|
|
20240315,095200,1639843048,618,619,623,614,20452
|
|
20240315,095100,1627238088,618,620,622,615,9384
|
|
20240315,095000,1621443203,620,617,625,614,29689
|
|
20240315,094900,1603086935,618,635,635,613,91610
|
|
20240315,094800,1545740851,637,637,637,637,0
|
|
20240315,094700,1545740851,637,637,637,637,0
|
|
20240315,094600,1545740851,637,629,637,625,104259
|
|
20240315,094500,1479741030,629,619,630,615,40749
|
|
20240315,094400,1454422202,619,613,619,613,27165
|
|
20240315,094300,1437708735,612,601,612,600,36259
|
|
20240315,094200,1415647857,606,605,606,600,23265
|
|
20240315,094100,1401569965,606,604,606,600,10632
|
|
20240315,094000,1395146175,604,597,605,597,38671
|
|
20240315,093900,1371896457,595,596,596,595,3781
|
|
20240315,093800,1369643231,594,596,602,593,123145
|
|
20240315,093700,1296035332,596,596,599,596,602
|
|
20240315,093600,1295676239,597,598,598,597,3801
|
|
20240315,093500,1293403295,598,598,600,596,8037
|
|
20240315,093400,1288590613,600,605,605,595,20471
|
|
20240315,093300,1276284953,605,603,605,601,24369
|
|
20240315,093200,1261586369,604,602,604,593,63694
|
|
20240315,093100,1223351934,600,595,600,594,34024
|
|
20240315,093000,1202990891,595,594,596,592,40852
|
|
20240315,092900,1178721363,593,591,593,591,23050
|
|
20240315,092800,1165054878,590,590,593,589,50853
|
|
20240315,092700,1135038729,593,583,593,582,16657
|
|
20240315,092600,1125221364,582,586,586,582,8652
|
|
20240315,092500,1120163189,587,589,589,587,3193
|
|
20240315,092400,1118287503,589,586,592,586,4131
|
|
20240315,092300,1115852098,585,585,588,581,34513
|
|
20240315,092200,1095658948,581,583,585,581,18296
|
|
20240315,092100,1084996181,583,588,588,582,38659
|
|
20240315,092000,1062398429,590,590,590,588,3818
|
|
20240315,091900,1060149708,591,592,593,588,45397
|
|
20240315,091800,1033347834,592,597,597,592,13476
|
|
20240315,091700,1025346752,597,590,597,590,22033
|
|
20240315,091600,1012240616,594,588,597,584,27744
|
|
20240315,091500,995890349,588,591,591,587,19035
|
|
20240315,091400,984685741,591,593,593,590,7460
|
|
20240315,091300,980273366,593,588,595,587,13494
|
|
20240315,091200,972275753,586,588,589,584,31864
|
|
20240315,091100,953574852,589,596,596,589,41198
|
|
20240315,091000,929221947,591,596,599,588,59901
|
|
20240315,090900,893637613,596,601,602,594,27576
|
|
20240315,090800,877138954,601,598,601,591,42861
|
|
20240315,090700,851573991,599,598,600,590,180056
|
|
20240315,090600,744203613,597,595,608,591,161328
|
|
20240315,090500,647461313,596,580,608,580,175314
|
|
20240315,090400,543258780,580,567,598,565,225210
|
|
20240315,090300,413078202,565,569,574,540,398191
|
|
20240315,090200,190814418,572,580,580,560,330240
|
|
20240315,090100,0,634,634,634,634,0
|
|
20240315,090000,0,634,634,634,634,0
|