715 lines
32 KiB
CSV
715 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,205200,2950416825,555,555,555,555,84128
|
|
20250307,205100,2950416825,555,555,555,555,0
|
|
20250307,205000,2950416825,555,555,555,555,0
|
|
20250307,204900,2950416825,555,555,555,555,0
|
|
20250307,204800,2950416825,555,555,555,555,0
|
|
20250307,204700,2950416825,555,555,555,555,0
|
|
20250307,204600,2950416825,555,555,555,555,0
|
|
20250307,204500,2950416825,555,555,555,555,0
|
|
20250307,204400,2950416825,555,555,555,555,0
|
|
20250307,204300,2950416825,555,555,555,555,0
|
|
20250307,204200,2950416825,555,555,555,555,0
|
|
20250307,204100,2950416825,555,555,555,555,0
|
|
20250307,204000,2950416825,555,555,555,555,0
|
|
20250307,203900,2950416825,555,555,555,555,0
|
|
20250307,203800,2950416825,555,555,555,555,0
|
|
20250307,203700,2950416825,555,555,555,555,0
|
|
20250307,203600,2950416825,555,555,555,555,0
|
|
20250307,203500,2950416825,555,555,555,555,0
|
|
20250307,203400,2950416825,555,555,555,555,0
|
|
20250307,203300,2950416825,555,555,555,555,0
|
|
20250307,203200,2950416825,555,555,555,555,0
|
|
20250307,203100,2950416825,555,555,555,555,0
|
|
20250307,203000,2950416825,555,555,555,555,0
|
|
20250307,202900,2950416825,555,555,555,555,0
|
|
20250307,202800,2950416825,555,555,555,555,0
|
|
20250307,202700,2950416825,555,555,555,555,0
|
|
20250307,202600,2950416825,555,555,555,555,0
|
|
20250307,202500,2950416825,555,555,555,555,0
|
|
20250307,202400,2950416825,555,555,555,555,0
|
|
20250307,202300,2950416825,555,555,555,555,0
|
|
20250307,202200,2950416825,555,555,555,555,84128
|
|
20250307,202100,2950416825,555,555,555,555,0
|
|
20250307,202000,2950416825,555,555,555,555,0
|
|
20250307,201900,2950416825,555,555,555,555,0
|
|
20250307,201800,2950416825,555,555,555,555,0
|
|
20250307,201700,2950416825,555,555,555,555,0
|
|
20250307,201600,2950416825,555,555,555,555,0
|
|
20250307,201500,2950416825,555,555,555,555,0
|
|
20250307,201400,2950416825,555,555,555,555,0
|
|
20250307,201300,2950416825,555,555,555,555,0
|
|
20250307,201200,2950416825,555,555,555,555,0
|
|
20250307,201100,2950416825,555,555,555,555,0
|
|
20250307,201000,2950416825,555,555,555,555,0
|
|
20250307,200900,2950416825,555,555,555,555,0
|
|
20250307,200800,2950416825,555,555,555,555,0
|
|
20250307,200700,2950416825,555,555,555,555,0
|
|
20250307,200600,2950416825,555,555,555,555,0
|
|
20250307,200500,2950416825,555,555,555,555,0
|
|
20250307,200400,2950416825,555,555,555,555,0
|
|
20250307,200300,2950416825,555,555,555,555,0
|
|
20250307,200200,2950416825,555,555,555,555,0
|
|
20250307,200100,2950416825,555,555,555,555,0
|
|
20250307,200000,2950416825,555,555,555,555,0
|
|
20250307,195900,2950416825,555,555,555,555,0
|
|
20250307,195800,2950416825,555,555,555,555,0
|
|
20250307,195700,2950416825,555,555,555,555,0
|
|
20250307,195600,2950416825,555,555,555,555,0
|
|
20250307,195500,2950416825,555,555,555,555,0
|
|
20250307,195400,2950416825,555,555,555,555,0
|
|
20250307,195300,2950416825,555,555,555,555,0
|
|
20250307,195200,2950416825,555,555,555,555,84128
|
|
20250307,195100,2950416825,555,555,555,555,0
|
|
20250307,195000,2950416825,555,555,555,555,0
|
|
20250307,194900,2950416825,555,555,555,555,0
|
|
20250307,194800,2950416825,555,555,555,555,0
|
|
20250307,194700,2950416825,555,555,555,555,0
|
|
20250307,194600,2950416825,555,555,555,555,0
|
|
20250307,194500,2950416825,555,555,555,555,0
|
|
20250307,194400,2950416825,555,555,555,555,0
|
|
20250307,194300,2950416825,555,555,555,555,0
|
|
20250307,194200,2950416825,555,555,555,555,0
|
|
20250307,194100,2950416825,555,555,555,555,0
|
|
20250307,194000,2950416825,555,555,555,555,0
|
|
20250307,193900,2950416825,555,555,555,555,0
|
|
20250307,193800,2950416825,555,555,555,555,0
|
|
20250307,193700,2950416825,555,555,555,555,0
|
|
20250307,193600,2950416825,555,555,555,555,0
|
|
20250307,193500,2950416825,555,555,555,555,0
|
|
20250307,193400,2950416825,555,555,555,555,0
|
|
20250307,193300,2950416825,555,555,555,555,0
|
|
20250307,193200,2950416825,555,555,555,555,0
|
|
20250307,193100,2950416825,555,555,555,555,0
|
|
20250307,193000,2950416825,555,555,555,555,0
|
|
20250307,192900,2950416825,555,555,555,555,0
|
|
20250307,192800,2950416825,555,555,555,555,0
|
|
20250307,192700,2950416825,555,555,555,555,0
|
|
20250307,192600,2950416825,555,555,555,555,0
|
|
20250307,192500,2950416825,555,555,555,555,0
|
|
20250307,192400,2950416825,555,555,555,555,0
|
|
20250307,192300,2950416825,555,555,555,555,0
|
|
20250307,192200,2950416825,555,555,555,555,84128
|
|
20250307,192100,2950416825,555,555,555,555,0
|
|
20250307,192000,2950416825,555,555,555,555,0
|
|
20250307,191900,2950416825,555,555,555,555,0
|
|
20250307,191800,2950416825,555,555,555,555,0
|
|
20250307,191700,2950416825,555,555,555,555,0
|
|
20250307,191600,2950416825,555,555,555,555,0
|
|
20250307,191500,2950416825,555,555,555,555,0
|
|
20250307,191400,2950416825,555,555,555,555,0
|
|
20250307,191300,2950416825,555,555,555,555,0
|
|
20250307,191200,2950416825,555,555,555,555,0
|
|
20250307,191100,2950416825,555,555,555,555,0
|
|
20250307,191000,2950416825,555,555,555,555,0
|
|
20250307,190900,2950416825,555,555,555,555,0
|
|
20250307,190800,2950416825,555,555,555,555,0
|
|
20250307,190700,2950416825,555,555,555,555,0
|
|
20250307,190600,2950416825,555,555,555,555,0
|
|
20250307,190500,2950416825,555,555,555,555,0
|
|
20250307,190400,2950416825,555,555,555,555,0
|
|
20250307,190300,2950416825,555,555,555,555,0
|
|
20250307,190200,2950416825,555,555,555,555,0
|
|
20250307,190100,2950416825,555,555,555,555,0
|
|
20250307,190000,2950416825,555,555,555,555,0
|
|
20250307,185900,2950416825,555,555,555,555,0
|
|
20250307,185800,2950416825,555,555,555,555,0
|
|
20250307,185700,2950416825,555,555,555,555,0
|
|
20250307,185600,2950416825,555,555,555,555,0
|
|
20250307,185500,2950416825,555,555,555,555,0
|
|
20250307,185400,2950416825,555,555,555,555,0
|
|
20250307,185300,2950416825,555,555,555,555,0
|
|
20250307,185200,2950416825,555,555,555,555,84128
|
|
20250307,185100,2950416825,555,555,555,555,0
|
|
20250307,185000,2950416825,555,555,555,555,0
|
|
20250307,184900,2950416825,555,555,555,555,0
|
|
20250307,184800,2950416825,555,555,555,555,0
|
|
20250307,184700,2950416825,555,555,555,555,0
|
|
20250307,184600,2950416825,555,555,555,555,0
|
|
20250307,184500,2950416825,555,555,555,555,0
|
|
20250307,184400,2950416825,555,555,555,555,0
|
|
20250307,184300,2950416825,555,555,555,555,0
|
|
20250307,184200,2950416825,555,555,555,555,0
|
|
20250307,184100,2950416825,555,555,555,555,0
|
|
20250307,184000,2950416825,555,555,555,555,0
|
|
20250307,183900,2950416825,555,555,555,555,0
|
|
20250307,183800,2950416825,555,555,555,555,0
|
|
20250307,183700,2950416825,555,555,555,555,0
|
|
20250307,183600,2950416825,555,555,555,555,0
|
|
20250307,183500,2950416825,555,555,555,555,0
|
|
20250307,183400,2950416825,555,555,555,555,0
|
|
20250307,183300,2950416825,555,555,555,555,0
|
|
20250307,183200,2950416825,555,555,555,555,0
|
|
20250307,183100,2950416825,555,555,555,555,0
|
|
20250307,183000,2950416825,555,555,555,555,0
|
|
20250307,182900,2950416825,555,555,555,555,0
|
|
20250307,182800,2950416825,555,555,555,555,0
|
|
20250307,182700,2950416825,555,555,555,555,0
|
|
20250307,182600,2950416825,555,555,555,555,0
|
|
20250307,182500,2950416825,555,555,555,555,0
|
|
20250307,182400,2950416825,555,555,555,555,0
|
|
20250307,182300,2950416825,555,555,555,555,0
|
|
20250307,182200,2950416825,555,555,555,555,84128
|
|
20250307,182100,2950416825,555,555,555,555,0
|
|
20250307,182000,2950416825,555,555,555,555,0
|
|
20250307,181900,2950416825,555,555,555,555,0
|
|
20250307,181800,2950416825,555,555,555,555,0
|
|
20250307,181700,2950416825,555,555,555,555,0
|
|
20250307,181600,2950416825,555,555,555,555,0
|
|
20250307,181500,2950416825,555,555,555,555,0
|
|
20250307,181400,2950416825,555,555,555,555,0
|
|
20250307,181300,2950416825,555,555,555,555,0
|
|
20250307,181200,2950416825,555,555,555,555,0
|
|
20250307,181100,2950416825,555,555,555,555,0
|
|
20250307,181000,2950416825,555,555,555,555,0
|
|
20250307,180900,2950416825,555,555,555,555,0
|
|
20250307,180800,2950416825,555,555,555,555,0
|
|
20250307,180700,2950416825,555,555,555,555,0
|
|
20250307,180600,2950416825,555,555,555,555,0
|
|
20250307,180500,2950416825,555,555,555,555,0
|
|
20250307,180400,2950416825,555,555,555,555,0
|
|
20250307,180300,2950416825,555,555,555,555,0
|
|
20250307,180200,2950416825,555,555,555,555,0
|
|
20250307,180100,2950416825,555,555,555,555,0
|
|
20250307,180000,2950416825,555,555,555,555,0
|
|
20250307,175900,2950416825,555,555,555,555,0
|
|
20250307,175800,2950416825,555,555,555,555,0
|
|
20250307,175700,2950416825,555,555,555,555,0
|
|
20250307,175600,2950416825,555,555,555,555,0
|
|
20250307,175500,2950416825,555,555,555,555,0
|
|
20250307,175400,2950416825,555,555,555,555,0
|
|
20250307,175300,2950416825,555,555,555,555,0
|
|
20250307,175200,2950416825,555,555,555,555,84128
|
|
20250307,175100,2950416825,555,555,555,555,0
|
|
20250307,175000,2950416825,555,555,555,555,0
|
|
20250307,174900,2950416825,555,555,555,555,0
|
|
20250307,174800,2950416825,555,555,555,555,0
|
|
20250307,174700,2950416825,555,555,555,555,0
|
|
20250307,174600,2950416825,555,555,555,555,0
|
|
20250307,174500,2950416825,555,555,555,555,0
|
|
20250307,174400,2950416825,555,555,555,555,0
|
|
20250307,174300,2950416825,555,555,555,555,0
|
|
20250307,174200,2950416825,555,555,555,555,0
|
|
20250307,174100,2950416825,555,555,555,555,0
|
|
20250307,174000,2950416825,555,555,555,555,0
|
|
20250307,173900,2950416825,555,555,555,555,0
|
|
20250307,173800,2950416825,555,555,555,555,0
|
|
20250307,173700,2950416825,555,555,555,555,0
|
|
20250307,173600,2950416825,555,555,555,555,0
|
|
20250307,173500,2950416825,555,555,555,555,0
|
|
20250307,173400,2950416825,555,555,555,555,0
|
|
20250307,173300,2950416825,555,555,555,555,0
|
|
20250307,173200,2950416825,555,555,555,555,0
|
|
20250307,173100,2950416825,555,555,555,555,0
|
|
20250307,173000,2950416825,555,555,555,555,0
|
|
20250307,172900,2950416825,555,555,555,555,0
|
|
20250307,172800,2950416825,555,555,555,555,0
|
|
20250307,172700,2950416825,555,555,555,555,0
|
|
20250307,172600,2950416825,555,555,555,555,0
|
|
20250307,172500,2950416825,555,555,555,555,0
|
|
20250307,172400,2950416825,555,555,555,555,0
|
|
20250307,172300,2950416825,555,555,555,555,0
|
|
20250307,172200,2950416825,555,555,555,555,84128
|
|
20250307,172100,2950416825,555,555,555,555,0
|
|
20250307,172000,2950416825,555,555,555,555,0
|
|
20250307,171900,2950416825,555,555,555,555,0
|
|
20250307,171800,2950416825,555,555,555,555,0
|
|
20250307,171700,2950416825,555,555,555,555,0
|
|
20250307,171600,2950416825,555,555,555,555,0
|
|
20250307,171500,2950416825,555,555,555,555,0
|
|
20250307,171400,2950416825,555,555,555,555,0
|
|
20250307,171300,2950416825,555,555,555,555,0
|
|
20250307,171200,2950416825,555,555,555,555,0
|
|
20250307,171100,2950416825,555,555,555,555,0
|
|
20250307,171000,2950416825,555,555,555,555,0
|
|
20250307,170900,2950416825,555,555,555,555,0
|
|
20250307,170800,2950416825,555,555,555,555,0
|
|
20250307,170700,2950416825,555,555,555,555,0
|
|
20250307,170600,2950416825,555,555,555,555,0
|
|
20250307,170500,2950416825,555,555,555,555,0
|
|
20250307,170400,2950416825,555,555,555,555,0
|
|
20250307,170300,2950416825,555,555,555,555,0
|
|
20250307,170200,2950416825,555,555,555,555,0
|
|
20250307,170100,2950416825,555,555,555,555,0
|
|
20250307,170000,2950416825,555,555,555,555,0
|
|
20250307,165900,2950416825,555,555,555,555,0
|
|
20250307,165800,2950416825,555,555,555,555,0
|
|
20250307,165700,2950416825,555,555,555,555,0
|
|
20250307,165600,2950416825,555,555,555,555,0
|
|
20250307,165500,2950416825,555,555,555,555,0
|
|
20250307,165400,2950416825,555,555,555,555,0
|
|
20250307,165300,2950416825,555,555,555,555,0
|
|
20250307,165200,2950416825,555,555,555,555,84128
|
|
20250307,165100,2950416825,555,555,555,555,0
|
|
20250307,165000,2950416825,555,555,555,555,0
|
|
20250307,164900,2950416825,555,555,555,555,0
|
|
20250307,164800,2950416825,555,555,555,555,0
|
|
20250307,164700,2950416825,555,555,555,555,0
|
|
20250307,164600,2950416825,555,555,555,555,0
|
|
20250307,164500,2950416825,555,555,555,555,0
|
|
20250307,164400,2950416825,555,555,555,555,0
|
|
20250307,164300,2950416825,555,555,555,555,0
|
|
20250307,164200,2950416825,555,555,555,555,0
|
|
20250307,164100,2950416825,555,555,555,555,0
|
|
20250307,164000,2950416825,555,555,555,555,0
|
|
20250307,163900,2950416825,555,555,555,555,0
|
|
20250307,163800,2950416825,555,555,555,555,0
|
|
20250307,163700,2950416825,555,555,555,555,0
|
|
20250307,163600,2950416825,555,555,555,555,0
|
|
20250307,163500,2950416825,555,555,555,555,0
|
|
20250307,163400,2950416825,555,555,555,555,0
|
|
20250307,163300,2950416825,555,555,555,555,0
|
|
20250307,163200,2950416825,555,555,555,555,0
|
|
20250307,163100,2950416825,555,555,555,555,0
|
|
20250307,163000,2950416825,555,555,555,555,0
|
|
20250307,162900,2950416825,555,555,555,555,0
|
|
20250307,162800,2950416825,555,555,555,555,0
|
|
20250307,162700,2950416825,555,555,555,555,0
|
|
20250307,162600,2950416825,555,555,555,555,0
|
|
20250307,162500,2950416825,555,555,555,555,0
|
|
20250307,162400,2950416825,555,555,555,555,0
|
|
20250307,162300,2950416825,555,555,555,555,0
|
|
20250307,162200,2950416825,555,555,555,555,84128
|
|
20250307,162100,2950416825,555,555,555,555,0
|
|
20250307,162000,2950416825,555,555,555,555,0
|
|
20250307,161900,2950416825,555,555,555,555,0
|
|
20250307,161800,2950416825,555,555,555,555,0
|
|
20250307,161700,2950416825,555,555,555,555,0
|
|
20250307,161600,2950416825,555,555,555,555,0
|
|
20250307,161500,2950416825,555,555,555,555,0
|
|
20250307,161400,2950416825,555,555,555,555,0
|
|
20250307,161300,2950416825,555,555,555,555,0
|
|
20250307,161200,2950416825,555,555,555,555,0
|
|
20250307,161100,2950416825,555,555,555,555,0
|
|
20250307,161000,2950416825,555,555,555,555,0
|
|
20250307,160900,2950416825,555,555,555,555,0
|
|
20250307,160800,2950416825,555,555,555,555,0
|
|
20250307,160700,2950416825,555,555,555,555,0
|
|
20250307,160600,2950416825,555,555,555,555,0
|
|
20250307,160500,2950416825,555,555,555,555,0
|
|
20250307,160400,2950416825,555,555,555,555,0
|
|
20250307,160300,2950416825,555,555,555,555,0
|
|
20250307,160200,2950416825,555,555,555,555,0
|
|
20250307,160100,2950416825,555,555,555,555,0
|
|
20250307,160000,2950416825,555,555,555,555,0
|
|
20250307,155900,2950416825,555,555,555,555,0
|
|
20250307,155800,2950416825,555,555,555,555,0
|
|
20250307,155700,2950416825,555,555,555,555,0
|
|
20250307,155600,2950416825,555,555,555,555,0
|
|
20250307,155500,2950416825,555,555,555,555,0
|
|
20250307,155400,2950416825,555,555,555,555,0
|
|
20250307,155300,2950416825,555,555,555,555,0
|
|
20250307,155200,2950416825,555,555,555,555,84128
|
|
20250307,155100,2950416825,555,555,555,555,0
|
|
20250307,155000,2950416825,555,555,555,555,0
|
|
20250307,154900,2950416825,555,555,555,555,0
|
|
20250307,154800,2950416825,555,555,555,555,0
|
|
20250307,154700,2950416825,555,555,555,555,0
|
|
20250307,154600,2950416825,555,555,555,555,0
|
|
20250307,154500,2950416825,555,555,555,555,0
|
|
20250307,154400,2950416825,555,555,555,555,0
|
|
20250307,154300,2950416825,555,555,555,555,0
|
|
20250307,154200,2950416825,555,555,555,555,0
|
|
20250307,154100,2950416825,555,555,555,555,0
|
|
20250307,154000,2950416825,555,555,555,555,0
|
|
20250307,153900,2950416825,555,555,555,555,0
|
|
20250307,153800,2950416825,555,555,555,555,0
|
|
20250307,153700,2950416825,555,555,555,555,0
|
|
20250307,153600,2950416825,555,555,555,555,0
|
|
20250307,153500,2950416825,555,555,555,555,0
|
|
20250307,153400,2950416825,555,555,555,555,0
|
|
20250307,153300,2950416825,555,555,555,555,0
|
|
20250307,153200,2950416825,555,555,555,555,0
|
|
20250307,153100,2950416825,555,555,555,555,0
|
|
20250307,153000,2950416825,555,555,555,555,84128
|
|
20250307,152900,2903725785,562,562,562,562,0
|
|
20250307,152800,2903725785,562,562,562,562,0
|
|
20250307,152700,2903725785,562,562,562,562,0
|
|
20250307,152600,2903725785,562,562,562,562,0
|
|
20250307,152500,2903725785,562,562,562,562,0
|
|
20250307,152400,2903725785,562,562,562,562,0
|
|
20250307,152300,2903725785,562,562,562,562,0
|
|
20250307,152200,2903725785,562,562,562,562,0
|
|
20250307,152100,2903725785,562,562,562,562,0
|
|
20250307,152000,2903725785,562,562,562,562,0
|
|
20250307,151900,2903725785,562,561,566,561,11728
|
|
20250307,151800,2897113768,561,568,568,560,15306
|
|
20250307,151700,2888479346,569,564,569,564,8723
|
|
20250307,151600,2883536749,564,563,564,562,2819
|
|
20250307,151500,2881951884,563,562,564,562,6051
|
|
20250307,151400,2878544842,562,560,562,560,5770
|
|
20250307,151300,2875307061,561,560,562,560,13279
|
|
20250307,151200,2867859412,561,560,561,558,4985
|
|
20250307,151100,2865068109,560,560,560,560,5249
|
|
20250307,151000,2862128669,560,559,560,558,5089
|
|
20250307,150900,2859285039,558,557,558,557,2621
|
|
20250307,150800,2857824522,556,556,556,556,2279
|
|
20250307,150700,2856557398,556,561,561,556,4671
|
|
20250307,150600,2853953762,558,559,561,558,23293
|
|
20250307,150500,2840946197,559,556,559,556,4106
|
|
20250307,150400,2838657973,556,555,556,555,2187
|
|
20250307,150300,2837442791,555,554,555,554,707
|
|
20250307,150200,2837050913,554,554,554,554,610
|
|
20250307,150100,2836712973,555,554,555,553,1369
|
|
20250307,150000,2835953678,553,555,555,553,10587
|
|
20250307,145900,2830090378,555,555,555,554,447
|
|
20250307,145800,2829842297,555,556,556,554,567
|
|
20250307,145700,2829527612,556,553,556,552,2698
|
|
20250307,145600,2828034657,553,553,554,552,1393
|
|
20250307,145500,2827264395,553,553,553,552,4144
|
|
20250307,145400,2824972789,553,553,553,553,1597
|
|
20250307,145300,2824089648,553,553,555,553,2062
|
|
20250307,145200,2822948350,554,553,554,553,713
|
|
20250307,145100,2822553498,554,553,554,553,1302
|
|
20250307,145000,2821833389,553,553,553,553,1427
|
|
20250307,144900,2821044258,553,554,556,552,24890
|
|
20250307,144800,2807259746,554,554,554,554,0
|
|
20250307,144700,2807259746,554,557,557,554,30532
|
|
20250307,144600,2790311265,557,558,558,556,903
|
|
20250307,144500,2789809143,556,558,558,556,5568
|
|
20250307,144400,2786705472,558,558,558,557,4957
|
|
20250307,144300,2783939512,559,560,560,559,418
|
|
20250307,144200,2783705467,560,560,561,560,1574
|
|
20250307,144100,2782823062,560,560,560,558,722
|
|
20250307,144000,2782418926,561,560,561,560,184
|
|
20250307,143900,2782315862,560,560,561,557,2983
|
|
20250307,143800,2780648335,559,559,560,559,873
|
|
20250307,143700,2780159461,560,558,560,558,1651
|
|
20250307,143600,2779236062,560,556,560,556,7999
|
|
20250307,143500,2774757646,555,556,556,555,10532
|
|
20250307,143400,2768912145,556,556,556,555,4498
|
|
20250307,143300,2766413105,556,559,560,555,18628
|
|
20250307,143200,2756030982,559,560,560,559,108
|
|
20250307,143100,2755970510,560,559,560,558,5261
|
|
20250307,143000,2753029603,559,561,561,559,12596
|
|
20250307,142900,2745975613,561,562,562,560,9613
|
|
20250307,142800,2740588261,563,562,563,561,1017
|
|
20250307,142700,2740017698,561,561,563,561,2959
|
|
20250307,142600,2738357383,561,561,561,561,2
|
|
20250307,142500,2738356261,562,561,562,561,5
|
|
20250307,142400,2738353454,561,561,561,561,123
|
|
20250307,142300,2738284451,561,561,562,561,353
|
|
20250307,142200,2738086417,561,562,562,561,321
|
|
20250307,142100,2737906016,563,562,563,560,9987
|
|
20250307,142000,2732307246,562,562,562,562,7838
|
|
20250307,141900,2727902290,562,562,562,562,188
|
|
20250307,141800,2727796634,562,563,563,562,61
|
|
20250307,141700,2727762292,562,563,563,562,3188
|
|
20250307,141600,2725970625,563,563,563,562,461
|
|
20250307,141500,2725711486,563,564,564,562,6126
|
|
20250307,141400,2722267777,563,565,565,563,63
|
|
20250307,141300,2722232271,562,561,565,561,2498
|
|
20250307,141200,2720828483,561,562,562,561,6541
|
|
20250307,141100,2717153743,561,562,562,561,1317
|
|
20250307,141000,2716413839,561,565,565,561,13875
|
|
20250307,140900,2708612622,564,564,564,564,0
|
|
20250307,140800,2708612622,564,564,564,564,113
|
|
20250307,140700,2708548890,564,564,564,564,351
|
|
20250307,140600,2708350926,564,567,567,564,101
|
|
20250307,140500,2708293662,567,563,567,563,506
|
|
20250307,140400,2708007960,563,564,564,563,8022
|
|
20250307,140300,2703490285,564,565,565,564,12983
|
|
20250307,140200,2696161602,565,566,566,565,10000
|
|
20250307,140100,2690511491,567,567,567,567,7
|
|
20250307,140000,2690507522,566,566,567,566,2594
|
|
20250307,135900,2689039316,566,566,566,566,5363
|
|
20250307,135800,2686003858,567,567,567,566,2181
|
|
20250307,135700,2684768231,567,567,567,567,1770
|
|
20250307,135600,2683764641,569,569,570,569,8894
|
|
20250307,135500,2678698493,569,569,569,569,1
|
|
20250307,135400,2678697924,566,568,569,566,3414
|
|
20250307,135300,2676763732,569,569,569,567,1113
|
|
20250307,135200,2676130880,569,569,569,569,534
|
|
20250307,135100,2675827034,569,569,569,569,2
|
|
20250307,135000,2675825896,567,567,567,567,2
|
|
20250307,134900,2675824762,569,569,569,569,11
|
|
20250307,134800,2675818503,569,569,569,569,300
|
|
20250307,134700,2675647803,570,567,570,566,4710
|
|
20250307,134600,2672981820,567,568,568,567,6468
|
|
20250307,134500,2669313324,568,570,570,568,4011
|
|
20250307,134400,2667034902,571,569,571,566,13784
|
|
20250307,134300,2659221250,569,570,570,569,5159
|
|
20250307,134200,2656282800,571,572,572,571,8
|
|
20250307,134100,2656278230,572,571,572,571,15
|
|
20250307,134000,2656269658,571,571,571,571,20
|
|
20250307,133900,2656258238,571,569,571,569,256
|
|
20250307,133800,2656112534,569,570,570,569,104
|
|
20250307,133700,2656053261,570,570,571,570,70
|
|
20250307,133600,2656013356,571,570,571,570,316
|
|
20250307,133500,2655832925,571,570,571,569,11514
|
|
20250307,133400,2649270161,570,570,570,569,12392
|
|
20250307,133300,2642206726,571,571,572,571,52
|
|
20250307,133200,2642177007,568,568,569,568,8413
|
|
20250307,133100,2637398112,574,573,574,573,410
|
|
20250307,133000,2637162778,566,575,575,566,31458
|
|
20250307,132900,2619262138,575,580,580,575,314
|
|
20250307,132800,2619080089,580,573,580,573,3568
|
|
20250307,132700,2617012175,572,572,572,572,179
|
|
20250307,132600,2616909787,573,573,573,573,655
|
|
20250307,132500,2616534472,573,573,573,573,0
|
|
20250307,132400,2616534472,573,573,573,573,164
|
|
20250307,132300,2616440500,575,575,575,575,0
|
|
20250307,132200,2616440500,575,575,575,575,1
|
|
20250307,132100,2616439925,575,574,575,574,333
|
|
20250307,132000,2616248455,571,571,571,571,5323
|
|
20250307,131900,2613209022,573,573,573,572,5735
|
|
20250307,131800,2609925002,573,575,575,573,1001
|
|
20250307,131700,2609351427,574,575,575,574,67
|
|
20250307,131600,2609312968,574,573,574,573,1240
|
|
20250307,131500,2608602436,573,573,574,573,18
|
|
20250307,131400,2608592119,573,573,573,573,5
|
|
20250307,131300,2608589254,573,574,575,573,529
|
|
20250307,131200,2608286068,574,575,575,574,4631
|
|
20250307,131100,2605627275,578,577,578,577,71
|
|
20250307,131000,2605586242,579,579,579,579,0
|
|
20250307,130900,2605586242,579,575,580,575,2606
|
|
20250307,130800,2604081426,574,574,574,574,10
|
|
20250307,130700,2604075686,573,578,578,572,560
|
|
20250307,130600,2603754434,579,581,581,579,885
|
|
20250307,130500,2603240354,584,585,585,584,4441
|
|
20250307,130400,2600645405,584,582,585,582,10138
|
|
20250307,130300,2594721742,582,580,583,580,4578
|
|
20250307,130200,2592060207,580,578,581,578,1200
|
|
20250307,130100,2591365290,578,575,578,575,2679
|
|
20250307,130000,2589820231,575,574,575,574,2414
|
|
20250307,125900,2588434368,574,573,574,573,21
|
|
20250307,125800,2588422324,573,573,573,573,1661
|
|
20250307,125700,2587470571,572,572,572,572,717
|
|
20250307,125600,2587060447,573,573,573,573,0
|
|
20250307,125500,2587060447,573,573,573,573,78
|
|
20250307,125400,2587015753,572,573,574,572,613
|
|
20250307,125300,2586665102,572,574,575,572,2472
|
|
20250307,125200,2585244696,573,571,573,571,3760
|
|
20250307,125100,2583091550,571,571,571,570,2310
|
|
20250307,125000,2581774013,570,571,571,570,2843
|
|
20250307,124900,2580152917,571,570,571,570,372
|
|
20250307,124800,2579940876,570,569,570,569,11
|
|
20250307,124700,2579934616,569,570,570,569,9
|
|
20250307,124600,2579929491,568,568,568,568,0
|
|
20250307,124500,2579929491,568,568,571,568,3751
|
|
20250307,124400,2577798920,572,573,573,567,4814
|
|
20250307,124300,2575067635,570,573,573,567,9052
|
|
20250307,124200,2569925316,569,579,579,569,16341
|
|
20250307,124100,2560596855,579,579,579,579,1022
|
|
20250307,124000,2560005117,580,574,580,572,18995
|
|
20250307,123900,2549134039,575,577,577,575,1445
|
|
20250307,123800,2548302417,578,580,580,577,18419
|
|
20250307,123700,2537652628,579,581,581,579,851
|
|
20250307,123600,2537159264,580,580,580,580,5
|
|
20250307,123500,2537156364,580,580,581,580,301
|
|
20250307,123400,2536981783,581,581,581,581,579
|
|
20250307,123300,2536645384,581,580,581,580,10554
|
|
20250307,123200,2530524053,580,585,585,579,1361
|
|
20250307,123100,2529734421,585,586,586,584,1406
|
|
20250307,123000,2528913113,584,585,588,582,278
|
|
20250307,122900,2528750885,589,590,591,588,6187
|
|
20250307,122800,2525100904,590,582,590,582,16866
|
|
20250307,122700,2515213106,582,579,582,578,5826
|
|
20250307,122600,2511837971,578,577,578,574,1279
|
|
20250307,122500,2511099718,577,578,578,577,1527
|
|
20250307,122400,2510218504,578,577,578,577,710
|
|
20250307,122300,2509808732,577,575,577,575,411
|
|
20250307,122200,2509572295,576,576,577,576,1063
|
|
20250307,122100,2508959263,577,576,577,576,4009
|
|
20250307,122000,2506646865,576,577,577,575,3480
|
|
20250307,121900,2504639430,577,574,577,574,3016
|
|
20250307,121800,2502905073,574,572,576,572,6672
|
|
20250307,121700,2499071049,572,572,572,572,1218
|
|
20250307,121600,2498374353,572,571,573,571,2753
|
|
20250307,121500,2496800187,569,570,571,569,161
|
|
20250307,121400,2496708562,569,569,569,569,848
|
|
20250307,121300,2496226050,569,570,570,569,3674
|
|
20250307,121200,2494131921,571,571,571,571,1392
|
|
20250307,121100,2493337089,571,572,572,571,2553
|
|
20250307,121000,2491878803,571,570,572,570,382
|
|
20250307,120900,2491660681,570,570,570,569,762
|
|
20250307,120800,2491226368,570,567,570,567,13340
|
|
20250307,120700,2483640916,567,567,567,566,6302
|
|
20250307,120600,2480068182,566,567,567,566,12157
|
|
20250307,120500,2473186488,568,570,570,566,15140
|
|
20250307,120400,2464584858,569,573,573,569,1020
|
|
20250307,120300,2464004248,574,575,575,574,19
|
|
20250307,120200,2463993339,570,576,576,570,7011
|
|
20250307,120100,2459988086,576,575,576,575,1830
|
|
20250307,120000,2458935377,575,575,576,574,1816
|
|
20250307,115900,2457891115,575,575,576,574,1614
|
|
20250307,115800,2456963104,575,574,577,574,4215
|
|
20250307,115700,2454535674,574,572,574,572,288
|
|
20250307,115600,2454370759,572,568,572,568,4878
|
|
20250307,115500,2451599143,568,574,574,568,2060
|
|
20250307,115400,2450427880,568,572,575,568,21470
|
|
20250307,115300,2438192817,570,572,572,570,8183
|
|
20250307,115200,2433521185,573,571,576,570,5626
|
|
20250307,115100,2430300905,570,579,579,569,22278
|
|
20250307,115000,2417553283,579,579,579,579,1
|
|
20250307,114900,2417552704,579,576,579,576,15990
|
|
20250307,114800,2408335201,576,575,579,574,13386
|
|
20250307,114700,2400627101,575,575,579,574,13033
|
|
20250307,114600,2393133516,574,579,579,572,33227
|
|
20250307,114500,2374012869,577,585,585,577,82386
|
|
20250307,114400,2326213261,586,586,586,586,1
|
|
20250307,114300,2326212675,584,584,584,584,302
|
|
20250307,114200,2326036307,584,584,584,584,1012
|
|
20250307,114100,2325445299,584,586,586,584,1001
|
|
20250307,114000,2324859650,587,587,587,586,412
|
|
20250307,113900,2324618052,589,590,590,589,101
|
|
20250307,113800,2324558562,585,585,585,585,0
|
|
20250307,113700,2324558562,585,589,589,585,2438
|
|
20250307,113600,2323130416,592,592,592,592,1
|
|
20250307,113500,2323129824,587,590,591,587,17403
|
|
20250307,113400,2312874888,588,589,590,585,31646
|
|
20250307,113300,2294246282,590,590,590,589,944
|
|
20250307,113200,2293689324,589,588,589,588,200
|
|
20250307,113100,2293571525,589,588,589,588,1353
|
|
20250307,113000,2292775960,590,587,590,587,314
|
|
20250307,112900,2292591636,587,587,587,585,4767
|
|
20250307,112800,2289797109,588,588,590,588,7925
|
|
20250307,112700,2285137205,590,590,590,589,3
|
|
20250307,112600,2285135436,588,590,590,588,409
|
|
20250307,112500,2284894920,591,591,591,591,8
|
|
20250307,112400,2284890192,588,588,588,587,8466
|
|
20250307,112300,2279912227,588,588,588,588,0
|
|
20250307,112200,2279912227,588,591,591,588,3162
|
|
20250307,112100,2278052917,588,590,590,588,1102
|
|
20250307,112000,2277404479,590,590,590,590,1
|
|
20250307,111900,2277403889,593,593,593,593,0
|
|
20250307,111800,2277403889,593,587,593,586,6000
|
|
20250307,111700,2273880812,587,589,589,587,10180
|
|
20250307,111600,2267899000,593,593,594,589,4302
|
|
20250307,111500,2265359734,588,589,590,588,7923
|
|
20250307,111400,2260695030,589,591,591,589,5018
|
|
20250307,111300,2257733707,593,593,593,593,2
|
|
20250307,111200,2257732521,591,594,594,591,2235
|
|
20250307,111100,2256408135,593,590,593,590,1657
|
|
20250307,111000,2255426743,590,590,590,590,1479
|
|
20250307,110900,2254554133,590,594,594,590,3571
|
|
20250307,110800,2252445129,590,591,591,590,2996
|
|
20250307,110700,2250677252,590,597,597,590,13653
|
|
20250307,110600,2242587284,597,597,597,597,462
|
|
20250307,110500,2242311470,598,597,598,597,849
|
|
20250307,110400,2241803769,597,597,597,597,39
|
|
20250307,110300,2241780486,599,596,599,596,465
|
|
20250307,110200,2241502746,596,596,596,596,3158
|
|
20250307,110100,2239620578,596,596,596,596,0
|
|
20250307,110000,2239620578,596,599,599,596,309
|
|
20250307,105900,2239436316,599,599,599,599,99
|
|
20250307,105800,2239377015,599,598,600,598,3173
|
|
20250307,105700,2237477053,598,597,598,597,2101
|
|
20250307,105600,2236222755,597,597,597,597,2501
|
|
20250307,105500,2234729658,596,596,597,596,283
|
|
20250307,105400,2234560786,597,594,597,594,666
|
|
20250307,105300,2234164339,593,593,593,593,0
|
|
20250307,105200,2234164339,593,593,594,593,721
|
|
20250307,105100,2233736785,593,593,593,593,3313
|
|
20250307,105000,2231772176,593,596,596,593,7022
|
|
20250307,104900,2227599619,597,596,597,596,276
|
|
20250307,104800,2227435071,597,597,597,595,1001
|
|
20250307,104700,2226839186,595,596,596,595,1846
|
|
20250307,104600,2225740716,597,597,597,597,299
|
|
20250307,104500,2225562213,597,595,597,595,3077
|
|
20250307,104400,2223727803,596,596,596,596,184
|
|
20250307,104300,2223618139,596,595,596,595,261
|
|
20250307,104200,2223462843,595,596,596,594,2615
|
|
20250307,104100,2221906684,596,596,596,596,7055
|
|
20250307,104000,2217701904,596,596,596,596,1304
|
|
20250307,103900,2216924720,596,597,597,596,1030
|
|
20250307,103800,2216310838,596,598,598,596,2024
|
|
20250307,103700,2215103899,597,597,597,597,2118
|
|
20250307,103600,2213839453,597,597,597,597,1095
|
|
20250307,103500,2213185738,599,600,600,597,3260
|
|
20250307,103400,2211236176,600,599,600,599,1971
|
|
20250307,103300,2210055546,599,599,600,597,2541
|
|
20250307,103200,2208535228,599,599,599,598,661
|
|
20250307,103100,2208139559,598,599,600,598,5393
|
|
20250307,103000,2204908831,600,600,600,600,10287
|
|
20250307,102900,2198736631,600,597,600,596,111
|
|
20250307,102800,2198670112,596,599,600,596,2348
|
|
20250307,102700,2197269619,598,601,601,598,3866
|
|
20250307,102600,2194957455,601,600,602,598,5145
|
|
20250307,102500,2191869510,600,596,600,596,9186
|
|
20250307,102400,2186378812,596,593,597,593,2201
|
|
20250307,102300,2185068435,592,594,594,592,6154
|
|
20250307,102200,2181423962,596,595,596,593,11202
|
|
20250307,102100,2174747901,593,590,593,589,3880
|
|
20250307,102000,2172458521,590,592,593,590,6923
|
|
20250307,101900,2168369790,592,589,593,589,7437
|
|
20250307,101800,2163979545,589,590,592,589,2815
|
|
20250307,101700,2162319040,590,597,597,590,24451
|
|
20250307,101600,2147842033,597,596,598,596,811
|
|
20250307,101500,2147357964,596,601,601,596,6932
|
|
20250307,101400,2143212183,601,601,602,601,3112
|
|
20250307,101300,2141339203,601,603,604,600,15767
|
|
20250307,101200,2131852648,604,605,606,604,9795
|
|
20250307,101100,2125929017,605,602,605,601,14404
|
|
20250307,101000,2117256550,602,600,603,600,23832
|
|
20250307,100900,2102939545,599,598,599,597,5499
|
|
20250307,100800,2099654750,599,597,599,597,954
|
|
20250307,100700,2099084148,594,595,597,594,5869
|
|
20250307,100600,2095585808,595,598,598,593,10667
|
|
20250307,100500,2089238025,599,600,605,598,27928
|
|
20250307,100400,2072419131,600,597,606,597,67331
|
|
20250307,100300,2031950143,598,590,598,590,43868
|
|
20250307,100200,2005856666,591,588,591,586,3581
|
|
20250307,100100,2003746795,586,588,588,585,6071
|
|
20250307,100000,2000187251,589,588,589,587,5799
|
|
20250307,095900,1996781437,589,593,593,587,9096
|
|
20250307,095800,1991413229,593,588,594,588,13609
|
|
20250307,095700,1983362043,589,587,590,586,8430
|
|
20250307,095600,1978414129,586,587,588,585,8474
|
|
20250307,095500,1973447656,588,590,591,588,28010
|
|
20250307,095400,1956934812,590,588,590,587,24315
|
|
20250307,095300,1942617368,588,585,588,585,3191
|
|
20250307,095200,1940743822,587,586,587,585,1063
|
|
20250307,095100,1940120752,586,586,586,584,1967
|
|
20250307,095000,1938969003,585,586,587,585,5745
|
|
20250307,094900,1935603748,586,585,587,585,7691
|
|
20250307,094800,1931103069,585,584,585,583,10696
|
|
20250307,094700,1924861582,583,580,583,580,7791
|
|
20250307,094600,1920331811,580,583,583,578,31337
|
|
20250307,094500,1902178566,582,577,584,577,46824
|
|
20250307,094400,1874981425,578,588,591,578,52562
|
|
20250307,094300,1844257113,588,591,592,584,76654
|
|
20250307,094200,1799223980,592,595,596,592,45626
|
|
20250307,094100,1772144193,594,596,596,593,12105
|
|
20250307,094000,1764949505,597,600,601,595,57596
|
|
20250307,093900,1730520760,599,608,608,599,121787
|
|
20250307,093800,1657065093,608,606,608,606,454
|
|
20250307,093700,1656789731,609,609,609,606,18964
|
|
20250307,093600,1645288031,609,607,609,607,3981
|
|
20250307,093500,1642868038,607,608,610,607,4069
|
|
20250307,093400,1640395370,607,606,608,606,1999
|
|
20250307,093300,1639182446,606,610,610,606,2960
|
|
20250307,093200,1637384312,610,610,611,604,39023
|
|
20250307,093100,1613753850,610,607,610,606,2932
|
|
20250307,093000,1611972104,607,606,607,605,7784
|
|
20250307,092900,1607253718,605,609,609,605,24478
|
|
20250307,092800,1592425314,609,608,609,608,2839
|
|
20250307,092700,1590699115,608,608,611,607,14970
|
|
20250307,092600,1581610635,608,609,611,608,3132
|
|
20250307,092500,1579705141,608,611,611,608,12364
|
|
20250307,092400,1572167529,610,610,611,607,9165
|
|
20250307,092300,1566585332,610,608,610,607,11319
|
|
20250307,092200,1559698881,607,609,613,607,24269
|
|
20250307,092100,1544908633,609,613,613,609,42300
|
|
20250307,092000,1519094523,613,617,617,611,24612
|
|
20250307,091900,1504027916,617,612,617,612,6463
|
|
20250307,091800,1500056521,612,612,613,608,11821
|
|
20250307,091700,1492824929,607,611,613,607,15411
|
|
20250307,091600,1483451502,607,606,612,604,35750
|
|
20250307,091500,1461755015,605,608,613,604,23026
|
|
20250307,091400,1447792126,610,611,615,604,80008
|
|
20250307,091300,1399238001,611,618,618,609,32199
|
|
20250307,091200,1379536671,616,617,618,613,33925
|
|
20250307,091100,1358592260,617,615,618,610,66964
|
|
20250307,091000,1317509586,613,613,613,613,0
|
|
20250307,090900,1317509586,613,615,618,613,36505
|
|
20250307,090800,1295102307,615,620,622,615,17593
|
|
20250307,090700,1284251186,620,625,625,614,55225
|
|
20250307,090600,1250131068,625,629,629,615,113777
|
|
20250307,090500,1179682612,629,618,634,617,45455
|
|
20250307,090400,1151352394,618,626,630,617,60225
|
|
20250307,090300,1113769413,624,625,641,614,233082
|
|
20250307,090200,967783737,625,650,652,625,222837
|
|
20250307,090100,825725181,652,680,685,637,454147
|
|
20250307,090000,523436649,684,680,723,677,758569
|