740 lines
33 KiB
CSV
740 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,211700,1128476607,548,548,548,548,21517
|
|
20240306,211600,1128476607,548,548,548,548,0
|
|
20240306,211500,1128476607,548,548,548,548,0
|
|
20240306,211400,1128476607,548,548,548,548,0
|
|
20240306,211300,1128476607,548,548,548,548,0
|
|
20240306,211200,1128476607,548,548,548,548,0
|
|
20240306,211100,1128476607,548,548,548,548,0
|
|
20240306,211000,1128476607,548,548,548,548,0
|
|
20240306,210900,1128476607,548,548,548,548,0
|
|
20240306,210800,1128476607,548,548,548,548,0
|
|
20240306,210700,1128476607,548,548,548,548,0
|
|
20240306,210600,1128476607,548,548,548,548,0
|
|
20240306,210500,1128476607,548,548,548,548,0
|
|
20240306,210400,1128476607,548,548,548,548,0
|
|
20240306,210300,1128476607,548,548,548,548,0
|
|
20240306,210200,1128476607,548,548,548,548,0
|
|
20240306,210100,1128476607,548,548,548,548,0
|
|
20240306,210000,1128476607,548,548,548,548,0
|
|
20240306,205900,1128476607,548,548,548,548,0
|
|
20240306,205800,1128476607,548,548,548,548,0
|
|
20240306,205700,1128476607,548,548,548,548,0
|
|
20240306,205600,1128476607,548,548,548,548,0
|
|
20240306,205500,1128476607,548,548,548,548,0
|
|
20240306,205400,1128476607,548,548,548,548,0
|
|
20240306,205300,1128476607,548,548,548,548,0
|
|
20240306,205200,1128476607,548,548,548,548,0
|
|
20240306,205100,1128476607,548,548,548,548,0
|
|
20240306,205000,1128476607,548,548,548,548,0
|
|
20240306,204900,1128476607,548,548,548,548,0
|
|
20240306,204800,1128476607,548,548,548,548,0
|
|
20240306,204700,1128476607,548,548,548,548,21517
|
|
20240306,204600,1128476607,548,548,548,548,0
|
|
20240306,204500,1128476607,548,548,548,548,0
|
|
20240306,204400,1128476607,548,548,548,548,0
|
|
20240306,204300,1128476607,548,548,548,548,0
|
|
20240306,204200,1128476607,548,548,548,548,0
|
|
20240306,204100,1128476607,548,548,548,548,0
|
|
20240306,204000,1128476607,548,548,548,548,0
|
|
20240306,203900,1128476607,548,548,548,548,0
|
|
20240306,203800,1128476607,548,548,548,548,0
|
|
20240306,203700,1128476607,548,548,548,548,0
|
|
20240306,203600,1128476607,548,548,548,548,0
|
|
20240306,203500,1128476607,548,548,548,548,0
|
|
20240306,203400,1128476607,548,548,548,548,0
|
|
20240306,203300,1128476607,548,548,548,548,0
|
|
20240306,203200,1128476607,548,548,548,548,0
|
|
20240306,203100,1128476607,548,548,548,548,0
|
|
20240306,203000,1128476607,548,548,548,548,0
|
|
20240306,202900,1128476607,548,548,548,548,0
|
|
20240306,202800,1128476607,548,548,548,548,0
|
|
20240306,202700,1128476607,548,548,548,548,0
|
|
20240306,202600,1128476607,548,548,548,548,0
|
|
20240306,202500,1128476607,548,548,548,548,0
|
|
20240306,202400,1128476607,548,548,548,548,0
|
|
20240306,202300,1128476607,548,548,548,548,0
|
|
20240306,202200,1128476607,548,548,548,548,0
|
|
20240306,202100,1128476607,548,548,548,548,0
|
|
20240306,202000,1128476607,548,548,548,548,0
|
|
20240306,201900,1128476607,548,548,548,548,0
|
|
20240306,201800,1128476607,548,548,548,548,0
|
|
20240306,201700,1128476607,548,548,548,548,21517
|
|
20240306,201600,1128476607,548,548,548,548,0
|
|
20240306,201500,1128476607,548,548,548,548,0
|
|
20240306,201400,1128476607,548,548,548,548,0
|
|
20240306,201300,1128476607,548,548,548,548,0
|
|
20240306,201200,1128476607,548,548,548,548,0
|
|
20240306,201100,1128476607,548,548,548,548,0
|
|
20240306,201000,1128476607,548,548,548,548,0
|
|
20240306,200900,1128476607,548,548,548,548,0
|
|
20240306,200800,1128476607,548,548,548,548,0
|
|
20240306,200700,1128476607,548,548,548,548,0
|
|
20240306,200600,1128476607,548,548,548,548,0
|
|
20240306,200500,1128476607,548,548,548,548,0
|
|
20240306,200400,1128476607,548,548,548,548,0
|
|
20240306,200300,1128476607,548,548,548,548,0
|
|
20240306,200200,1128476607,548,548,548,548,0
|
|
20240306,200100,1128476607,548,548,548,548,0
|
|
20240306,200000,1128476607,548,548,548,548,0
|
|
20240306,195900,1128476607,548,548,548,548,0
|
|
20240306,195800,1128476607,548,548,548,548,0
|
|
20240306,195700,1128476607,548,548,548,548,0
|
|
20240306,195600,1128476607,548,548,548,548,0
|
|
20240306,195500,1128476607,548,548,548,548,0
|
|
20240306,195400,1128476607,548,548,548,548,0
|
|
20240306,195300,1128476607,548,548,548,548,0
|
|
20240306,195200,1128476607,548,548,548,548,0
|
|
20240306,195100,1128476607,548,548,548,548,0
|
|
20240306,195000,1128476607,548,548,548,548,0
|
|
20240306,194900,1128476607,548,548,548,548,0
|
|
20240306,194800,1128476607,548,548,548,548,0
|
|
20240306,194700,1128476607,548,548,548,548,21517
|
|
20240306,194600,1128476607,548,548,548,548,0
|
|
20240306,194500,1128476607,548,548,548,548,0
|
|
20240306,194400,1128476607,548,548,548,548,0
|
|
20240306,194300,1128476607,548,548,548,548,0
|
|
20240306,194200,1128476607,548,548,548,548,0
|
|
20240306,194100,1128476607,548,548,548,548,0
|
|
20240306,194000,1128476607,548,548,548,548,0
|
|
20240306,193900,1128476607,548,548,548,548,0
|
|
20240306,193800,1128476607,548,548,548,548,0
|
|
20240306,193700,1128476607,548,548,548,548,0
|
|
20240306,193600,1128476607,548,548,548,548,0
|
|
20240306,193500,1128476607,548,548,548,548,0
|
|
20240306,193400,1128476607,548,548,548,548,0
|
|
20240306,193300,1128476607,548,548,548,548,0
|
|
20240306,193200,1128476607,548,548,548,548,0
|
|
20240306,193100,1128476607,548,548,548,548,0
|
|
20240306,193000,1128476607,548,548,548,548,0
|
|
20240306,192900,1128476607,548,548,548,548,0
|
|
20240306,192800,1128476607,548,548,548,548,0
|
|
20240306,192700,1128476607,548,548,548,548,0
|
|
20240306,192600,1128476607,548,548,548,548,0
|
|
20240306,192500,1128476607,548,548,548,548,0
|
|
20240306,192400,1128476607,548,548,548,548,0
|
|
20240306,192300,1128476607,548,548,548,548,0
|
|
20240306,192200,1128476607,548,548,548,548,0
|
|
20240306,192100,1128476607,548,548,548,548,0
|
|
20240306,192000,1128476607,548,548,548,548,0
|
|
20240306,191900,1128476607,548,548,548,548,0
|
|
20240306,191800,1128476607,548,548,548,548,0
|
|
20240306,191700,1128476607,548,548,548,548,21517
|
|
20240306,191600,1128476607,548,548,548,548,0
|
|
20240306,191500,1128476607,548,548,548,548,0
|
|
20240306,191400,1128476607,548,548,548,548,0
|
|
20240306,191300,1128476607,548,548,548,548,0
|
|
20240306,191200,1128476607,548,548,548,548,0
|
|
20240306,191100,1128476607,548,548,548,548,0
|
|
20240306,191000,1128476607,548,548,548,548,0
|
|
20240306,190900,1128476607,548,548,548,548,0
|
|
20240306,190800,1128476607,548,548,548,548,0
|
|
20240306,190700,1128476607,548,548,548,548,0
|
|
20240306,190600,1128476607,548,548,548,548,0
|
|
20240306,190500,1128476607,548,548,548,548,0
|
|
20240306,190400,1128476607,548,548,548,548,0
|
|
20240306,190300,1128476607,548,548,548,548,0
|
|
20240306,190200,1128476607,548,548,548,548,0
|
|
20240306,190100,1128476607,548,548,548,548,0
|
|
20240306,190000,1128476607,548,548,548,548,0
|
|
20240306,185900,1128476607,548,548,548,548,0
|
|
20240306,185800,1128476607,548,548,548,548,0
|
|
20240306,185700,1128476607,548,548,548,548,0
|
|
20240306,185600,1128476607,548,548,548,548,0
|
|
20240306,185500,1128476607,548,548,548,548,0
|
|
20240306,185400,1128476607,548,548,548,548,0
|
|
20240306,185300,1128476607,548,548,548,548,0
|
|
20240306,185200,1128476607,548,548,548,548,0
|
|
20240306,185100,1128476607,548,548,548,548,0
|
|
20240306,185000,1128476607,548,548,548,548,0
|
|
20240306,184900,1128476607,548,548,548,548,0
|
|
20240306,184800,1128476607,548,548,548,548,0
|
|
20240306,184700,1128476607,548,548,548,548,21517
|
|
20240306,184600,1128476607,548,548,548,548,0
|
|
20240306,184500,1128476607,548,548,548,548,0
|
|
20240306,184400,1128476607,548,548,548,548,0
|
|
20240306,184300,1128476607,548,548,548,548,0
|
|
20240306,184200,1128476607,548,548,548,548,0
|
|
20240306,184100,1128476607,548,548,548,548,0
|
|
20240306,184000,1128476607,548,548,548,548,0
|
|
20240306,183900,1128476607,548,548,548,548,0
|
|
20240306,183800,1128476607,548,548,548,548,0
|
|
20240306,183700,1128476607,548,548,548,548,0
|
|
20240306,183600,1128476607,548,548,548,548,0
|
|
20240306,183500,1128476607,548,548,548,548,0
|
|
20240306,183400,1128476607,548,548,548,548,0
|
|
20240306,183300,1128476607,548,548,548,548,0
|
|
20240306,183200,1128476607,548,548,548,548,0
|
|
20240306,183100,1128476607,548,548,548,548,0
|
|
20240306,183000,1128476607,548,548,548,548,0
|
|
20240306,182900,1128476607,548,548,548,548,0
|
|
20240306,182800,1128476607,548,548,548,548,0
|
|
20240306,182700,1128476607,548,548,548,548,0
|
|
20240306,182600,1128476607,548,548,548,548,0
|
|
20240306,182500,1128476607,548,548,548,548,0
|
|
20240306,182400,1128476607,548,548,548,548,0
|
|
20240306,182300,1128476607,548,548,548,548,0
|
|
20240306,182200,1128476607,548,548,548,548,0
|
|
20240306,182100,1128476607,548,548,548,548,0
|
|
20240306,182000,1128476607,548,548,548,548,0
|
|
20240306,181900,1128476607,548,548,548,548,0
|
|
20240306,181800,1128476607,548,548,548,548,0
|
|
20240306,181700,1128476607,548,548,548,548,21517
|
|
20240306,181600,1128476607,548,548,548,548,0
|
|
20240306,181500,1128476607,548,548,548,548,0
|
|
20240306,181400,1128476607,548,548,548,548,0
|
|
20240306,181300,1128476607,548,548,548,548,0
|
|
20240306,181200,1128476607,548,548,548,548,0
|
|
20240306,181100,1128476607,548,548,548,548,0
|
|
20240306,181000,1128476607,548,548,548,548,0
|
|
20240306,180900,1128476607,548,548,548,548,0
|
|
20240306,180800,1128476607,548,548,548,548,0
|
|
20240306,180700,1128476607,548,548,548,548,0
|
|
20240306,180600,1128476607,548,548,548,548,0
|
|
20240306,180500,1128476607,548,548,548,548,0
|
|
20240306,180400,1128476607,548,548,548,548,0
|
|
20240306,180300,1128476607,548,548,548,548,0
|
|
20240306,180200,1128476607,548,548,548,548,0
|
|
20240306,180100,1128476607,548,548,548,548,0
|
|
20240306,180000,1128476607,548,548,548,548,0
|
|
20240306,175900,1128476607,548,548,548,548,0
|
|
20240306,175800,1128476607,548,548,548,548,0
|
|
20240306,175700,1128476607,548,548,548,548,0
|
|
20240306,175600,1128476607,548,548,548,548,0
|
|
20240306,175500,1128476607,548,548,548,548,0
|
|
20240306,175400,1128476607,548,548,548,548,0
|
|
20240306,175300,1128476607,548,548,548,548,0
|
|
20240306,175200,1128476607,548,548,548,548,0
|
|
20240306,175100,1128476607,548,548,548,548,0
|
|
20240306,175000,1128476607,548,548,548,548,0
|
|
20240306,174900,1128476607,548,548,548,548,0
|
|
20240306,174800,1128476607,548,548,548,548,0
|
|
20240306,174700,1128476607,548,548,548,548,21517
|
|
20240306,174600,1128476607,548,548,548,548,0
|
|
20240306,174500,1128476607,548,548,548,548,0
|
|
20240306,174400,1128476607,548,548,548,548,0
|
|
20240306,174300,1128476607,548,548,548,548,0
|
|
20240306,174200,1128476607,548,548,548,548,0
|
|
20240306,174100,1128476607,548,548,548,548,0
|
|
20240306,174000,1128476607,548,548,548,548,0
|
|
20240306,173900,1128476607,548,548,548,548,0
|
|
20240306,173800,1128476607,548,548,548,548,0
|
|
20240306,173700,1128476607,548,548,548,548,0
|
|
20240306,173600,1128476607,548,548,548,548,0
|
|
20240306,173500,1128476607,548,548,548,548,0
|
|
20240306,173400,1128476607,548,548,548,548,0
|
|
20240306,173300,1128476607,548,548,548,548,0
|
|
20240306,173200,1128476607,548,548,548,548,0
|
|
20240306,173100,1128476607,548,548,548,548,0
|
|
20240306,173000,1128476607,548,548,548,548,0
|
|
20240306,172900,1128476607,548,548,548,548,0
|
|
20240306,172800,1128476607,548,548,548,548,0
|
|
20240306,172700,1128476607,548,548,548,548,0
|
|
20240306,172600,1128476607,548,548,548,548,0
|
|
20240306,172500,1128476607,548,548,548,548,0
|
|
20240306,172400,1128476607,548,548,548,548,0
|
|
20240306,172300,1128476607,548,548,548,548,0
|
|
20240306,172200,1128476607,548,548,548,548,0
|
|
20240306,172100,1128476607,548,548,548,548,0
|
|
20240306,172000,1128476607,548,548,548,548,0
|
|
20240306,171900,1128476607,548,548,548,548,0
|
|
20240306,171800,1128476607,548,548,548,548,0
|
|
20240306,171700,1128476607,548,548,548,548,21517
|
|
20240306,171600,1128476607,548,548,548,548,0
|
|
20240306,171500,1128476607,548,548,548,548,0
|
|
20240306,171400,1128476607,548,548,548,548,0
|
|
20240306,171300,1128476607,548,548,548,548,0
|
|
20240306,171200,1128476607,548,548,548,548,0
|
|
20240306,171100,1128476607,548,548,548,548,0
|
|
20240306,171000,1128476607,548,548,548,548,0
|
|
20240306,170900,1128476607,548,548,548,548,0
|
|
20240306,170800,1128476607,548,548,548,548,0
|
|
20240306,170700,1128476607,548,548,548,548,0
|
|
20240306,170600,1128476607,548,548,548,548,0
|
|
20240306,170500,1128476607,548,548,548,548,0
|
|
20240306,170400,1128476607,548,548,548,548,0
|
|
20240306,170300,1128476607,548,548,548,548,0
|
|
20240306,170200,1128476607,548,548,548,548,0
|
|
20240306,170100,1128476607,548,548,548,548,0
|
|
20240306,170000,1128476607,548,548,548,548,0
|
|
20240306,165900,1128476607,548,548,548,548,0
|
|
20240306,165800,1128476607,548,548,548,548,0
|
|
20240306,165700,1128476607,548,548,548,548,0
|
|
20240306,165600,1128476607,548,548,548,548,0
|
|
20240306,165500,1128476607,548,548,548,548,0
|
|
20240306,165400,1128476607,548,548,548,548,0
|
|
20240306,165300,1128476607,548,548,548,548,0
|
|
20240306,165200,1128476607,548,548,548,548,0
|
|
20240306,165100,1128476607,548,548,548,548,0
|
|
20240306,165000,1128476607,548,548,548,548,0
|
|
20240306,164900,1128476607,548,548,548,548,0
|
|
20240306,164800,1128476607,548,548,548,548,0
|
|
20240306,164700,1128476607,548,548,548,548,21517
|
|
20240306,164600,1128476607,548,548,548,548,0
|
|
20240306,164500,1128476607,548,548,548,548,0
|
|
20240306,164400,1128476607,548,548,548,548,0
|
|
20240306,164300,1128476607,548,548,548,548,0
|
|
20240306,164200,1128476607,548,548,548,548,0
|
|
20240306,164100,1128476607,548,548,548,548,0
|
|
20240306,164000,1128476607,548,548,548,548,0
|
|
20240306,163900,1128476607,548,548,548,548,0
|
|
20240306,163800,1128476607,548,548,548,548,0
|
|
20240306,163700,1128476607,548,548,548,548,0
|
|
20240306,163600,1128476607,548,548,548,548,0
|
|
20240306,163500,1128476607,548,548,548,548,0
|
|
20240306,163400,1128476607,548,548,548,548,0
|
|
20240306,163300,1128476607,548,548,548,548,0
|
|
20240306,163200,1128476607,548,548,548,548,0
|
|
20240306,163100,1128476607,548,548,548,548,0
|
|
20240306,163000,1128476607,548,548,548,548,0
|
|
20240306,162900,1128476607,548,548,548,548,0
|
|
20240306,162800,1128476607,548,548,548,548,0
|
|
20240306,162700,1128476607,548,548,548,548,0
|
|
20240306,162600,1128476607,548,548,548,548,0
|
|
20240306,162500,1128476607,548,548,548,548,0
|
|
20240306,162400,1128476607,548,548,548,548,0
|
|
20240306,162300,1128476607,548,548,548,548,0
|
|
20240306,162200,1128476607,548,548,548,548,0
|
|
20240306,162100,1128476607,548,548,548,548,0
|
|
20240306,162000,1128476607,548,548,548,548,0
|
|
20240306,161900,1128476607,548,548,548,548,0
|
|
20240306,161800,1128476607,548,548,548,548,0
|
|
20240306,161700,1128476607,548,548,548,548,21517
|
|
20240306,161600,1128476607,548,548,548,548,0
|
|
20240306,161500,1128476607,548,548,548,548,0
|
|
20240306,161400,1128476607,548,548,548,548,0
|
|
20240306,161300,1128476607,548,548,548,548,0
|
|
20240306,161200,1128476607,548,548,548,548,0
|
|
20240306,161100,1128476607,548,548,548,548,0
|
|
20240306,161000,1128476607,548,548,548,548,0
|
|
20240306,160900,1128476607,548,548,548,548,0
|
|
20240306,160800,1128476607,548,548,548,548,0
|
|
20240306,160700,1128476607,548,548,548,548,0
|
|
20240306,160600,1128476607,548,548,548,548,0
|
|
20240306,160500,1128476607,548,548,548,548,0
|
|
20240306,160400,1128476607,548,548,548,548,0
|
|
20240306,160300,1128476607,548,548,548,548,0
|
|
20240306,160200,1128476607,548,548,548,548,0
|
|
20240306,160100,1128476607,548,548,548,548,0
|
|
20240306,160000,1128476607,548,548,548,548,0
|
|
20240306,155900,1128476607,548,548,548,548,0
|
|
20240306,155800,1128476607,548,548,548,548,0
|
|
20240306,155700,1128476607,548,548,548,548,0
|
|
20240306,155600,1128476607,548,548,548,548,0
|
|
20240306,155500,1128476607,548,548,548,548,0
|
|
20240306,155400,1128476607,548,548,548,548,0
|
|
20240306,155300,1128476607,548,548,548,548,0
|
|
20240306,155200,1128476607,548,548,548,548,0
|
|
20240306,155100,1128476607,548,548,548,548,0
|
|
20240306,155000,1128476607,548,548,548,548,0
|
|
20240306,154900,1128476607,548,548,548,548,0
|
|
20240306,154800,1128476607,548,548,548,548,0
|
|
20240306,154700,1128476607,548,548,548,548,21517
|
|
20240306,154600,1128476607,548,548,548,548,0
|
|
20240306,154500,1128476607,548,548,548,548,0
|
|
20240306,154400,1128476607,548,548,548,548,0
|
|
20240306,154300,1128476607,548,548,548,548,0
|
|
20240306,154200,1128476607,548,548,548,548,0
|
|
20240306,154100,1128476607,548,548,548,548,0
|
|
20240306,154000,1128476607,548,548,548,548,0
|
|
20240306,153900,1128476607,548,548,548,548,0
|
|
20240306,153800,1128476607,548,548,548,548,0
|
|
20240306,153700,1128476607,548,548,548,548,0
|
|
20240306,153600,1128476607,548,548,548,548,0
|
|
20240306,153500,1128476607,548,548,548,548,0
|
|
20240306,153400,1128476607,548,548,548,548,0
|
|
20240306,153300,1128476607,548,548,548,548,0
|
|
20240306,153200,1128476607,548,548,548,548,0
|
|
20240306,153100,1128476607,548,548,548,548,0
|
|
20240306,153000,1128476607,548,548,548,548,21517
|
|
20240306,152900,1116685291,547,547,547,547,0
|
|
20240306,152800,1116685291,547,547,547,547,0
|
|
20240306,152700,1116685291,547,547,547,547,0
|
|
20240306,152600,1116685291,547,547,547,547,0
|
|
20240306,152500,1116685291,547,547,547,547,0
|
|
20240306,152400,1116685291,547,547,547,547,0
|
|
20240306,152300,1116685291,547,547,547,547,0
|
|
20240306,152200,1116685291,547,547,547,547,0
|
|
20240306,152100,1116685291,547,547,547,547,0
|
|
20240306,152000,1116685291,547,547,547,547,0
|
|
20240306,151900,1116685291,547,549,550,547,11150
|
|
20240306,151800,1110573372,549,550,550,549,5134
|
|
20240306,151700,1107754723,550,550,550,550,1660
|
|
20240306,151600,1106841723,550,551,551,550,1772
|
|
20240306,151500,1105867007,551,550,551,550,387
|
|
20240306,151400,1105653957,551,551,551,549,18840
|
|
20240306,151300,1095290324,551,553,553,551,9562
|
|
20240306,151200,1090016020,553,553,553,553,0
|
|
20240306,151100,1090016020,553,553,553,553,66
|
|
20240306,151000,1089979522,553,554,554,553,1001
|
|
20240306,150900,1089425968,552,553,553,552,6747
|
|
20240306,150800,1085700722,553,553,553,553,1077
|
|
20240306,150700,1085105141,553,553,553,553,101
|
|
20240306,150600,1085049288,553,553,553,553,0
|
|
20240306,150500,1085049288,553,554,554,553,2071
|
|
20240306,150400,1083902984,554,554,554,554,0
|
|
20240306,150300,1083902984,554,554,554,554,54
|
|
20240306,150200,1083873068,554,553,554,553,1751
|
|
20240306,150100,1082903145,554,554,554,554,14
|
|
20240306,150000,1082895389,553,553,554,552,6574
|
|
20240306,145900,1079260014,552,553,553,552,2842
|
|
20240306,145800,1077690330,553,553,553,553,1
|
|
20240306,145700,1077689777,552,553,553,552,3151
|
|
20240306,145600,1075950424,552,552,552,552,3111
|
|
20240306,145500,1074233152,551,550,551,550,1215
|
|
20240306,145400,1073564687,550,551,551,550,1328
|
|
20240306,145300,1072834222,550,550,550,550,5005
|
|
20240306,145200,1070081472,550,550,550,550,0
|
|
20240306,145100,1070081472,550,549,550,549,8000
|
|
20240306,145000,1065688472,549,549,549,549,0
|
|
20240306,144900,1065688472,549,549,549,549,1030
|
|
20240306,144800,1065123002,549,549,549,548,5383
|
|
20240306,144700,1062168219,550,550,550,550,219
|
|
20240306,144600,1062047769,550,551,551,550,5861
|
|
20240306,144500,1058823358,551,551,551,551,700
|
|
20240306,144400,1058437658,551,551,551,551,0
|
|
20240306,144300,1058437658,551,552,552,551,1100
|
|
20240306,144200,1057831458,552,552,552,552,0
|
|
20240306,144100,1057831458,552,550,552,550,1821
|
|
20240306,144000,1056828079,550,551,551,550,1101
|
|
20240306,143900,1056221429,551,551,551,551,500
|
|
20240306,143800,1055945929,551,551,551,551,6371
|
|
20240306,143700,1052435508,552,552,552,552,2
|
|
20240306,143600,1052434404,551,552,552,551,8031
|
|
20240306,143500,1048006233,551,551,551,551,300
|
|
20240306,143400,1047840933,553,553,553,553,1
|
|
20240306,143300,1047840380,551,553,553,551,3910
|
|
20240306,143200,1045678744,553,549,553,549,3454
|
|
20240306,143100,1043781718,549,551,551,549,6474
|
|
20240306,143000,1040221083,552,550,552,550,3590
|
|
20240306,142900,1038244592,550,550,550,550,700
|
|
20240306,142800,1037859592,550,550,550,548,25366
|
|
20240306,142700,1023928262,550,550,550,550,2901
|
|
20240306,142600,1022332712,550,550,550,549,1540
|
|
20240306,142500,1021485735,551,551,551,551,0
|
|
20240306,142400,1021485735,551,551,551,551,30
|
|
20240306,142300,1021469205,550,549,550,548,12555
|
|
20240306,142200,1014581223,550,549,550,549,2303
|
|
20240306,142100,1013316376,549,549,549,549,1800
|
|
20240306,142000,1012328176,548,548,548,548,5055
|
|
20240306,141900,1009558036,549,550,550,549,14888
|
|
20240306,141800,1001384214,549,549,549,549,0
|
|
20240306,141700,1001384214,549,549,549,549,0
|
|
20240306,141600,1001384214,549,551,551,549,9739
|
|
20240306,141500,996026884,552,553,554,552,810
|
|
20240306,141400,995578983,554,554,554,554,37
|
|
20240306,141300,995558485,554,551,554,551,10907
|
|
20240306,141200,989548725,550,555,556,550,7446
|
|
20240306,141100,985425375,556,550,556,550,18680
|
|
20240306,141000,975145512,550,550,550,550,10202
|
|
20240306,140900,969534412,550,550,550,550,297
|
|
20240306,140800,969371062,550,550,550,550,5530
|
|
20240306,140700,966329562,550,550,550,550,1
|
|
20240306,140600,966329012,549,549,549,549,490
|
|
20240306,140500,966060002,548,548,548,548,2168
|
|
20240306,140400,964871938,547,547,547,547,3000
|
|
20240306,140300,963230938,546,547,547,546,2852
|
|
20240306,140200,961672945,547,550,550,546,32234
|
|
20240306,140100,944034906,549,554,554,549,17552
|
|
20240306,140000,934375855,554,553,554,553,2027
|
|
20240306,135900,933254922,554,554,554,554,113
|
|
20240306,135800,933192320,554,553,554,550,756
|
|
20240306,135700,932776513,553,553,553,553,300
|
|
20240306,135600,932610613,553,553,553,553,5000
|
|
20240306,135500,929845613,551,550,551,550,1367
|
|
20240306,135400,929093319,550,553,553,549,13609
|
|
20240306,135300,921614852,553,554,554,553,932
|
|
20240306,135200,921099344,554,549,554,548,15079
|
|
20240306,135100,912821220,549,554,554,549,12434
|
|
20240306,135000,905979728,555,552,555,550,19011
|
|
20240306,134900,895511735,555,554,555,552,11001
|
|
20240306,134800,889434601,555,555,555,555,3031
|
|
20240306,134700,887752396,556,556,556,556,4993
|
|
20240306,134600,884976288,556,555,556,555,4826
|
|
20240306,134500,882297563,555,547,556,545,61396
|
|
20240306,134400,848466451,544,552,554,544,70673
|
|
20240306,134300,809817045,553,559,559,549,106482
|
|
20240306,134200,750981854,564,564,564,564,1
|
|
20240306,134100,750981290,558,560,560,558,15000
|
|
20240306,134000,742609074,564,564,564,564,1
|
|
20240306,133900,742608510,559,565,565,557,55594
|
|
20240306,133800,711557723,565,565,565,565,0
|
|
20240306,133700,711557723,565,565,565,565,0
|
|
20240306,133600,711557723,565,566,566,565,265
|
|
20240306,133500,711407996,566,566,566,566,0
|
|
20240306,133400,711407996,566,566,566,566,68
|
|
20240306,133300,711369508,566,565,566,564,1693
|
|
20240306,133200,710412973,565,566,566,565,5644
|
|
20240306,133100,707219569,566,566,566,566,0
|
|
20240306,133000,707219569,566,566,566,566,1884
|
|
20240306,132900,706153225,572,572,572,572,0
|
|
20240306,132800,706153225,572,572,572,572,0
|
|
20240306,132700,706153225,572,567,572,565,22117
|
|
20240306,132600,693636710,568,568,568,568,1198
|
|
20240306,132500,692956246,573,572,573,572,250
|
|
20240306,132400,692813245,572,572,572,572,1500
|
|
20240306,132300,691955245,572,569,572,569,551
|
|
20240306,132200,691641573,569,569,569,569,0
|
|
20240306,132100,691641573,569,567,569,567,4336
|
|
20240306,132000,689178774,567,566,567,565,3052
|
|
20240306,131900,687451156,565,565,565,565,500
|
|
20240306,131800,687168656,564,564,565,564,6905
|
|
20240306,131700,683273136,564,569,569,558,105510
|
|
20240306,131600,624037221,568,570,570,568,8496
|
|
20240306,131500,619205137,570,570,570,570,550
|
|
20240306,131400,618891637,571,572,572,571,5197
|
|
20240306,131300,615923700,573,572,573,572,96
|
|
20240306,131200,615868761,572,572,572,572,663
|
|
20240306,131100,615489525,573,573,573,573,0
|
|
20240306,131000,615489525,573,573,573,573,1
|
|
20240306,130900,615488952,571,571,571,571,303
|
|
20240306,130800,615315939,575,575,575,575,0
|
|
20240306,130700,615315939,575,575,575,575,0
|
|
20240306,130600,615315939,575,575,575,575,22
|
|
20240306,130500,615303289,570,571,571,570,14460
|
|
20240306,130400,607059454,571,572,572,571,215
|
|
20240306,130300,606936685,571,571,571,571,0
|
|
20240306,130200,606936685,571,573,573,570,80905
|
|
20240306,130100,560801163,573,573,573,573,0
|
|
20240306,130000,560801163,573,573,573,573,0
|
|
20240306,125900,560801163,573,577,577,571,39737
|
|
20240306,125800,538038235,578,578,578,578,740
|
|
20240306,125700,537610515,579,580,580,579,13
|
|
20240306,125600,537602986,579,579,579,579,90
|
|
20240306,125500,537550876,580,580,580,580,0
|
|
20240306,125400,537550876,580,579,580,579,9922
|
|
20240306,125300,531806032,578,578,578,578,2925
|
|
20240306,125200,530115382,577,576,577,576,10000
|
|
20240306,125100,524350382,575,575,575,575,5
|
|
20240306,125000,524347507,575,575,575,575,300
|
|
20240306,124900,524175007,575,575,575,575,10
|
|
20240306,124800,524169257,575,575,575,575,0
|
|
20240306,124700,524169257,575,575,575,575,4
|
|
20240306,124600,524166957,576,576,576,576,0
|
|
20240306,124500,524166957,576,576,576,576,5
|
|
20240306,124400,524164077,576,576,576,576,5
|
|
20240306,124300,524161197,576,575,576,575,51
|
|
20240306,124200,524131871,574,574,574,574,15
|
|
20240306,124100,524123261,574,575,575,574,2983
|
|
20240306,124000,522408041,575,576,576,575,7
|
|
20240306,123900,522404011,576,576,576,576,1
|
|
20240306,123800,522403435,575,575,575,575,2
|
|
20240306,123700,522402285,575,575,575,575,136
|
|
20240306,123600,522324085,575,575,575,575,20
|
|
20240306,123500,522312585,575,575,575,575,26
|
|
20240306,123400,522297635,575,575,575,575,510
|
|
20240306,123300,522004385,575,575,575,575,198
|
|
20240306,123200,521890535,575,575,575,574,149
|
|
20240306,123100,521804866,575,574,575,574,54
|
|
20240306,123000,521773820,574,574,574,574,0
|
|
20240306,122900,521773820,574,574,574,574,8895
|
|
20240306,122800,516668090,574,575,575,573,7934
|
|
20240306,122700,512111224,576,576,576,576,0
|
|
20240306,122600,512111224,576,576,576,576,16523
|
|
20240306,122500,502593976,577,576,577,576,598
|
|
20240306,122400,502249193,577,577,577,577,3
|
|
20240306,122300,502247462,577,577,577,576,608
|
|
20240306,122200,501896917,577,577,577,577,50
|
|
20240306,122100,501868067,577,577,577,577,0
|
|
20240306,122000,501868067,577,577,577,577,50
|
|
20240306,121900,501839217,577,577,577,577,0
|
|
20240306,121800,501839217,577,577,577,576,1992
|
|
20240306,121700,500690158,577,578,578,577,51
|
|
20240306,121600,500660681,577,577,577,577,0
|
|
20240306,121500,500660681,577,577,577,577,1
|
|
20240306,121400,500660104,577,577,577,577,14
|
|
20240306,121300,500652026,577,577,577,577,16
|
|
20240306,121200,500642794,577,576,577,576,365
|
|
20240306,121100,500432191,576,576,576,576,73
|
|
20240306,121000,500390143,577,577,577,577,0
|
|
20240306,120900,500390143,577,577,577,577,1992
|
|
20240306,120800,499240759,577,577,577,577,3
|
|
20240306,120700,499239028,578,577,578,577,49
|
|
20240306,120600,499210721,577,577,577,577,41
|
|
20240306,120500,499187064,577,577,578,577,387
|
|
20240306,120400,498963710,577,577,577,577,743
|
|
20240306,120300,498534999,577,577,577,577,19
|
|
20240306,120200,498524036,577,577,577,577,544
|
|
20240306,120100,498210148,576,576,576,576,0
|
|
20240306,120000,498210148,576,576,576,576,0
|
|
20240306,115900,498210148,576,576,576,576,0
|
|
20240306,115800,498210148,576,576,576,576,0
|
|
20240306,115700,498210148,576,576,576,576,0
|
|
20240306,115600,498210148,576,576,576,576,0
|
|
20240306,115500,498210148,576,576,576,576,37
|
|
20240306,115400,498188836,577,577,577,577,0
|
|
20240306,115300,498188836,577,576,577,576,1020
|
|
20240306,115200,497600306,576,576,576,576,10
|
|
20240306,115100,497594546,576,576,576,576,264
|
|
20240306,115000,497442482,577,577,577,577,0
|
|
20240306,114900,497442482,577,577,577,577,200
|
|
20240306,114800,497327082,577,577,577,577,200
|
|
20240306,114700,497211682,576,576,576,576,0
|
|
20240306,114600,497211682,576,576,576,576,0
|
|
20240306,114500,497211682,576,577,578,576,12182
|
|
20240306,114400,490194256,577,577,577,577,22
|
|
20240306,114300,490181562,575,577,577,575,4230
|
|
20240306,114200,487748067,576,577,577,576,15869
|
|
20240306,114100,478602509,578,577,578,577,19
|
|
20240306,114000,478591531,578,578,578,578,100
|
|
20240306,113900,478533731,578,578,578,578,12
|
|
20240306,113800,478526795,577,577,577,577,10
|
|
20240306,113700,478521025,577,577,577,577,10
|
|
20240306,113600,478515255,577,577,577,577,268
|
|
20240306,113500,478360619,577,577,577,577,15
|
|
20240306,113400,478351964,577,577,577,577,28
|
|
20240306,113300,478335808,577,577,577,577,400
|
|
20240306,113200,478105008,576,577,577,576,364
|
|
20240306,113100,477895243,577,577,577,577,15
|
|
20240306,113000,477886588,576,577,577,576,7304
|
|
20240306,112900,473672438,577,578,578,577,4734
|
|
20240306,112800,470937411,578,578,578,578,528
|
|
20240306,112700,470632227,579,579,579,579,0
|
|
20240306,112600,470632227,579,579,579,579,0
|
|
20240306,112500,470632227,579,579,579,579,0
|
|
20240306,112400,470632227,579,579,579,578,14
|
|
20240306,112300,470624133,578,578,578,578,253
|
|
20240306,112200,470477899,578,578,578,578,100
|
|
20240306,112100,470420099,581,580,581,578,6808
|
|
20240306,112000,466479641,582,580,582,580,369
|
|
20240306,111900,466265433,581,581,581,581,100
|
|
20240306,111800,466207333,581,581,581,581,0
|
|
20240306,111700,466207333,581,581,581,581,0
|
|
20240306,111600,466207333,581,581,581,581,0
|
|
20240306,111500,466207333,581,581,581,581,10
|
|
20240306,111400,466201523,580,581,581,580,252
|
|
20240306,111300,466055360,581,581,581,581,0
|
|
20240306,111200,466055360,581,579,581,579,6794
|
|
20240306,111100,462109312,580,579,580,579,14
|
|
20240306,111000,462101205,579,579,580,579,140
|
|
20240306,110900,462020144,579,580,580,579,210
|
|
20240306,110800,461898351,581,580,581,580,198
|
|
20240306,110700,461783510,580,580,580,580,0
|
|
20240306,110600,461783510,580,580,581,580,1020
|
|
20240306,110500,461191909,581,579,581,579,38
|
|
20240306,110400,461169884,579,579,579,579,16
|
|
20240306,110300,461160620,580,580,581,580,436
|
|
20240306,110200,460907484,581,580,581,580,20
|
|
20240306,110100,460895883,581,579,581,579,340
|
|
20240306,110000,460698953,579,579,579,579,203
|
|
20240306,105900,460581416,579,579,579,579,13
|
|
20240306,105800,460573889,578,578,578,578,263
|
|
20240306,105700,460421875,579,579,579,579,0
|
|
20240306,105600,460421875,579,579,579,579,0
|
|
20240306,105500,460421875,579,578,579,578,1094
|
|
20240306,105400,459789449,578,580,580,578,114
|
|
20240306,105300,459723357,580,579,580,578,393
|
|
20240306,105200,459495951,581,580,581,580,819
|
|
20240306,105100,459020248,581,580,581,580,205
|
|
20240306,105000,458901347,580,580,580,580,3522
|
|
20240306,104900,456858587,578,578,578,578,2059
|
|
20240306,104800,455668485,580,580,580,580,0
|
|
20240306,104700,455668485,580,580,580,580,0
|
|
20240306,104600,455668485,580,577,580,577,11
|
|
20240306,104500,455662135,579,579,579,579,19
|
|
20240306,104400,455651134,579,579,579,579,100
|
|
20240306,104300,455593234,579,579,579,579,60
|
|
20240306,104200,455558494,579,579,579,579,21
|
|
20240306,104100,455546335,580,580,580,579,9717
|
|
20240306,104000,449911696,580,580,580,580,1332
|
|
20240306,103900,449139136,579,578,579,578,7963
|
|
20240306,103800,444528699,578,577,578,577,108
|
|
20240306,103700,444466299,578,577,578,577,364
|
|
20240306,103600,444256268,578,577,578,577,24
|
|
20240306,103500,444242419,578,578,578,578,1
|
|
20240306,103400,444241841,577,577,577,576,628
|
|
20240306,103300,443879655,576,576,577,576,588
|
|
20240306,103200,443540958,576,575,577,575,4109
|
|
20240306,103100,441177738,576,578,579,576,2098
|
|
20240306,103000,439967385,576,576,576,576,13283
|
|
20240306,102900,432316377,578,577,578,577,5883
|
|
20240306,102800,428921882,578,578,579,577,11140
|
|
20240306,102700,422484277,579,578,579,578,151
|
|
20240306,102600,422396949,579,578,579,578,1624
|
|
20240306,102500,421457539,579,579,580,578,1128
|
|
20240306,102400,420804457,579,579,580,579,781
|
|
20240306,102300,420352257,579,578,579,578,262
|
|
20240306,102200,420200720,578,578,578,578,38
|
|
20240306,102100,420178756,579,578,579,578,632
|
|
20240306,102000,419813459,578,578,578,578,416
|
|
20240306,101900,419573011,578,577,578,577,5
|
|
20240306,101800,419570125,577,577,577,577,15856
|
|
20240306,101700,410421213,578,580,580,578,36293
|
|
20240306,101600,389440392,579,579,579,579,0
|
|
20240306,101500,389440392,579,579,580,579,318
|
|
20240306,101400,389256266,579,579,580,579,296
|
|
20240306,101300,389084881,579,579,579,579,881
|
|
20240306,101200,388574782,580,580,580,579,21077
|
|
20240306,101100,376371067,580,580,580,580,369
|
|
20240306,101000,376157047,581,581,581,579,5910
|
|
20240306,100900,372729314,581,582,582,581,2163
|
|
20240306,100800,371472391,582,581,582,581,360
|
|
20240306,100700,371262951,581,582,582,581,2085
|
|
20240306,100600,370049555,583,583,583,583,100
|
|
20240306,100500,369991255,583,582,583,582,740
|
|
20240306,100400,369559875,583,582,583,582,549
|
|
20240306,100300,369240048,582,582,582,582,132
|
|
20240306,100200,369163224,581,580,581,580,2378
|
|
20240306,100100,367782971,579,580,580,579,1214
|
|
20240306,100000,367079114,580,580,580,580,508
|
|
20240306,095900,366784474,580,580,580,580,0
|
|
20240306,095800,366784474,580,580,580,579,1172
|
|
20240306,095700,366105713,581,580,581,580,52
|
|
20240306,095600,366075551,580,581,581,579,12268
|
|
20240306,095500,358949899,581,579,581,579,10143
|
|
20240306,095400,353077100,579,580,580,579,1081
|
|
20240306,095300,352450141,580,580,580,580,302
|
|
20240306,095200,352274981,581,580,581,580,30
|
|
20240306,095100,352257580,579,581,581,579,30574
|
|
20240306,095000,334535704,581,581,581,581,363
|
|
20240306,094900,334324801,581,582,582,581,1880
|
|
20240306,094800,333230997,582,581,582,581,585
|
|
20240306,094700,332890547,581,581,582,581,300
|
|
20240306,094600,332716246,581,581,581,581,271
|
|
20240306,094500,332558795,582,582,582,582,202
|
|
20240306,094400,332441231,582,582,582,582,5
|
|
20240306,094300,332438321,582,582,583,582,75
|
|
20240306,094200,332394621,583,582,583,582,80
|
|
20240306,094100,332348060,582,582,582,582,505
|
|
20240306,094000,332054150,583,583,583,583,45
|
|
20240306,093900,332027915,583,582,583,580,1852
|
|
20240306,093800,330952038,583,583,583,583,1
|
|
20240306,093700,330951455,580,580,580,580,0
|
|
20240306,093600,330951455,580,580,583,580,764
|
|
20240306,093500,330508332,583,581,583,580,4576
|
|
20240306,093400,327853749,583,580,583,580,272
|
|
20240306,093300,327695986,579,583,583,579,5
|
|
20240306,093200,327693087,579,581,583,579,19886
|
|
20240306,093100,316170085,581,582,582,581,2
|
|
20240306,093000,316168922,583,582,583,581,442
|
|
20240306,092900,315911835,582,583,584,582,1304
|
|
20240306,092800,315151994,583,581,583,581,6175
|
|
20240306,092700,311558142,583,580,583,580,2676
|
|
20240306,092600,310005316,579,583,583,579,10667
|
|
20240306,092500,303818381,583,581,583,581,620
|
|
20240306,092400,303457560,581,582,582,581,1175
|
|
20240306,092300,302774774,581,582,582,581,2476
|
|
20240306,092200,301335988,582,581,582,581,615
|
|
20240306,092100,300978373,581,580,581,580,1072
|
|
20240306,092000,300356541,580,585,585,580,15629
|
|
20240306,091900,291271066,585,584,585,584,3628
|
|
20240306,091800,289152110,583,586,586,583,10398
|
|
20240306,091700,283080468,585,586,586,585,3475
|
|
20240306,091600,281045186,587,590,590,586,5959
|
|
20240306,091500,277543348,591,590,591,590,300
|
|
20240306,091400,277366183,587,589,590,587,7808
|
|
20240306,091300,272778052,589,593,593,589,6562
|
|
20240306,091200,268896975,593,589,593,587,14883
|
|
20240306,091100,260139250,588,588,589,588,4664
|
|
20240306,091000,257396816,588,589,589,588,3825
|
|
20240306,090900,255147578,588,589,589,588,782
|
|
20240306,090800,254687134,589,591,591,586,18479
|
|
20240306,090700,243836084,591,594,594,590,16673
|
|
20240306,090600,233970502,595,593,595,593,1083
|
|
20240306,090500,233327412,593,598,598,592,23744
|
|
20240306,090400,219174607,599,601,601,599,24902
|
|
20240306,090300,204243259,601,603,610,600,12318
|
|
20240306,090200,196796435,598,618,619,598,123705
|
|
20240306,090100,121107682,619,598,619,593,78226
|
|
20240306,090000,73656091,599,603,604,591,122703
|