710 lines
33 KiB
CSV
710 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,204700,11501107622,596,596,596,596,116210
|
|
20240311,204600,11501107622,596,596,596,596,0
|
|
20240311,204500,11501107622,596,596,596,596,0
|
|
20240311,204400,11501107622,596,596,596,596,0
|
|
20240311,204300,11501107622,596,596,596,596,0
|
|
20240311,204200,11501107622,596,596,596,596,0
|
|
20240311,204100,11501107622,596,596,596,596,0
|
|
20240311,204000,11501107622,596,596,596,596,0
|
|
20240311,203900,11501107622,596,596,596,596,0
|
|
20240311,203800,11501107622,596,596,596,596,0
|
|
20240311,203700,11501107622,596,596,596,596,0
|
|
20240311,203600,11501107622,596,596,596,596,0
|
|
20240311,203500,11501107622,596,596,596,596,0
|
|
20240311,203400,11501107622,596,596,596,596,0
|
|
20240311,203300,11501107622,596,596,596,596,0
|
|
20240311,203200,11501107622,596,596,596,596,0
|
|
20240311,203100,11501107622,596,596,596,596,0
|
|
20240311,203000,11501107622,596,596,596,596,0
|
|
20240311,202900,11501107622,596,596,596,596,0
|
|
20240311,202800,11501107622,596,596,596,596,0
|
|
20240311,202700,11501107622,596,596,596,596,0
|
|
20240311,202600,11501107622,596,596,596,596,0
|
|
20240311,202500,11501107622,596,596,596,596,0
|
|
20240311,202400,11501107622,596,596,596,596,0
|
|
20240311,202300,11501107622,596,596,596,596,0
|
|
20240311,202200,11501107622,596,596,596,596,0
|
|
20240311,202100,11501107622,596,596,596,596,0
|
|
20240311,202000,11501107622,596,596,596,596,0
|
|
20240311,201900,11501107622,596,596,596,596,0
|
|
20240311,201800,11501107622,596,596,596,596,0
|
|
20240311,201700,11501107622,596,596,596,596,116210
|
|
20240311,201600,11501107622,596,596,596,596,0
|
|
20240311,201500,11501107622,596,596,596,596,0
|
|
20240311,201400,11501107622,596,596,596,596,0
|
|
20240311,201300,11501107622,596,596,596,596,0
|
|
20240311,201200,11501107622,596,596,596,596,0
|
|
20240311,201100,11501107622,596,596,596,596,0
|
|
20240311,201000,11501107622,596,596,596,596,0
|
|
20240311,200900,11501107622,596,596,596,596,0
|
|
20240311,200800,11501107622,596,596,596,596,0
|
|
20240311,200700,11501107622,596,596,596,596,0
|
|
20240311,200600,11501107622,596,596,596,596,0
|
|
20240311,200500,11501107622,596,596,596,596,0
|
|
20240311,200400,11501107622,596,596,596,596,0
|
|
20240311,200300,11501107622,596,596,596,596,0
|
|
20240311,200200,11501107622,596,596,596,596,0
|
|
20240311,200100,11501107622,596,596,596,596,0
|
|
20240311,200000,11501107622,596,596,596,596,0
|
|
20240311,195900,11501107622,596,596,596,596,0
|
|
20240311,195800,11501107622,596,596,596,596,0
|
|
20240311,195700,11501107622,596,596,596,596,0
|
|
20240311,195600,11501107622,596,596,596,596,0
|
|
20240311,195500,11501107622,596,596,596,596,0
|
|
20240311,195400,11501107622,596,596,596,596,0
|
|
20240311,195300,11501107622,596,596,596,596,0
|
|
20240311,195200,11501107622,596,596,596,596,0
|
|
20240311,195100,11501107622,596,596,596,596,0
|
|
20240311,195000,11501107622,596,596,596,596,0
|
|
20240311,194900,11501107622,596,596,596,596,0
|
|
20240311,194800,11501107622,596,596,596,596,0
|
|
20240311,194700,11501107622,596,596,596,596,116210
|
|
20240311,194600,11501107622,596,596,596,596,0
|
|
20240311,194500,11501107622,596,596,596,596,0
|
|
20240311,194400,11501107622,596,596,596,596,0
|
|
20240311,194300,11501107622,596,596,596,596,0
|
|
20240311,194200,11501107622,596,596,596,596,0
|
|
20240311,194100,11501107622,596,596,596,596,0
|
|
20240311,194000,11501107622,596,596,596,596,0
|
|
20240311,193900,11501107622,596,596,596,596,0
|
|
20240311,193800,11501107622,596,596,596,596,0
|
|
20240311,193700,11501107622,596,596,596,596,0
|
|
20240311,193600,11501107622,596,596,596,596,0
|
|
20240311,193500,11501107622,596,596,596,596,0
|
|
20240311,193400,11501107622,596,596,596,596,0
|
|
20240311,193300,11501107622,596,596,596,596,0
|
|
20240311,193200,11501107622,596,596,596,596,0
|
|
20240311,193100,11501107622,596,596,596,596,0
|
|
20240311,193000,11501107622,596,596,596,596,0
|
|
20240311,192900,11501107622,596,596,596,596,0
|
|
20240311,192800,11501107622,596,596,596,596,0
|
|
20240311,192700,11501107622,596,596,596,596,0
|
|
20240311,192600,11501107622,596,596,596,596,0
|
|
20240311,192500,11501107622,596,596,596,596,0
|
|
20240311,192400,11501107622,596,596,596,596,0
|
|
20240311,192300,11501107622,596,596,596,596,0
|
|
20240311,192200,11501107622,596,596,596,596,0
|
|
20240311,192100,11501107622,596,596,596,596,0
|
|
20240311,192000,11501107622,596,596,596,596,0
|
|
20240311,191900,11501107622,596,596,596,596,0
|
|
20240311,191800,11501107622,596,596,596,596,0
|
|
20240311,191700,11501107622,596,596,596,596,116210
|
|
20240311,191600,11501107622,596,596,596,596,0
|
|
20240311,191500,11501107622,596,596,596,596,0
|
|
20240311,191400,11501107622,596,596,596,596,0
|
|
20240311,191300,11501107622,596,596,596,596,0
|
|
20240311,191200,11501107622,596,596,596,596,0
|
|
20240311,191100,11501107622,596,596,596,596,0
|
|
20240311,191000,11501107622,596,596,596,596,0
|
|
20240311,190900,11501107622,596,596,596,596,0
|
|
20240311,190800,11501107622,596,596,596,596,0
|
|
20240311,190700,11501107622,596,596,596,596,0
|
|
20240311,190600,11501107622,596,596,596,596,0
|
|
20240311,190500,11501107622,596,596,596,596,0
|
|
20240311,190400,11501107622,596,596,596,596,0
|
|
20240311,190300,11501107622,596,596,596,596,0
|
|
20240311,190200,11501107622,596,596,596,596,0
|
|
20240311,190100,11501107622,596,596,596,596,0
|
|
20240311,190000,11501107622,596,596,596,596,0
|
|
20240311,185900,11501107622,596,596,596,596,0
|
|
20240311,185800,11501107622,596,596,596,596,0
|
|
20240311,185700,11501107622,596,596,596,596,0
|
|
20240311,185600,11501107622,596,596,596,596,0
|
|
20240311,185500,11501107622,596,596,596,596,0
|
|
20240311,185400,11501107622,596,596,596,596,0
|
|
20240311,185300,11501107622,596,596,596,596,0
|
|
20240311,185200,11501107622,596,596,596,596,0
|
|
20240311,185100,11501107622,596,596,596,596,0
|
|
20240311,185000,11501107622,596,596,596,596,0
|
|
20240311,184900,11501107622,596,596,596,596,0
|
|
20240311,184800,11501107622,596,596,596,596,0
|
|
20240311,184700,11501107622,596,596,596,596,116210
|
|
20240311,184600,11501107622,596,596,596,596,0
|
|
20240311,184500,11501107622,596,596,596,596,0
|
|
20240311,184400,11501107622,596,596,596,596,0
|
|
20240311,184300,11501107622,596,596,596,596,0
|
|
20240311,184200,11501107622,596,596,596,596,0
|
|
20240311,184100,11501107622,596,596,596,596,0
|
|
20240311,184000,11501107622,596,596,596,596,0
|
|
20240311,183900,11501107622,596,596,596,596,0
|
|
20240311,183800,11501107622,596,596,596,596,0
|
|
20240311,183700,11501107622,596,596,596,596,0
|
|
20240311,183600,11501107622,596,596,596,596,0
|
|
20240311,183500,11501107622,596,596,596,596,0
|
|
20240311,183400,11501107622,596,596,596,596,0
|
|
20240311,183300,11501107622,596,596,596,596,0
|
|
20240311,183200,11501107622,596,596,596,596,0
|
|
20240311,183100,11501107622,596,596,596,596,0
|
|
20240311,183000,11501107622,596,596,596,596,0
|
|
20240311,182900,11501107622,596,596,596,596,0
|
|
20240311,182800,11501107622,596,596,596,596,0
|
|
20240311,182700,11501107622,596,596,596,596,0
|
|
20240311,182600,11501107622,596,596,596,596,0
|
|
20240311,182500,11501107622,596,596,596,596,0
|
|
20240311,182400,11501107622,596,596,596,596,0
|
|
20240311,182300,11501107622,596,596,596,596,0
|
|
20240311,182200,11501107622,596,596,596,596,0
|
|
20240311,182100,11501107622,596,596,596,596,0
|
|
20240311,182000,11501107622,596,596,596,596,0
|
|
20240311,181900,11501107622,596,596,596,596,0
|
|
20240311,181800,11501107622,596,596,596,596,0
|
|
20240311,181700,11501107622,596,596,596,596,116210
|
|
20240311,181600,11501107622,596,596,596,596,0
|
|
20240311,181500,11501107622,596,596,596,596,0
|
|
20240311,181400,11501107622,596,596,596,596,0
|
|
20240311,181300,11501107622,596,596,596,596,0
|
|
20240311,181200,11501107622,596,596,596,596,0
|
|
20240311,181100,11501107622,596,596,596,596,0
|
|
20240311,181000,11501107622,596,596,596,596,0
|
|
20240311,180900,11501107622,596,596,596,596,0
|
|
20240311,180800,11501107622,596,596,596,596,0
|
|
20240311,180700,11501107622,596,596,596,596,0
|
|
20240311,180600,11501107622,596,596,596,596,0
|
|
20240311,180500,11501107622,596,596,596,596,0
|
|
20240311,180400,11501107622,596,596,596,596,0
|
|
20240311,180300,11501107622,596,596,596,596,0
|
|
20240311,180200,11501107622,596,596,596,596,0
|
|
20240311,180100,11501107622,596,596,596,596,0
|
|
20240311,180000,11501107622,596,596,596,596,0
|
|
20240311,175900,11501107622,596,596,596,596,0
|
|
20240311,175800,11501107622,596,596,596,596,0
|
|
20240311,175700,11501107622,596,596,596,596,0
|
|
20240311,175600,11501107622,596,596,596,596,0
|
|
20240311,175500,11501107622,596,596,596,596,0
|
|
20240311,175400,11501107622,596,596,596,596,0
|
|
20240311,175300,11501107622,596,596,596,596,0
|
|
20240311,175200,11501107622,596,596,596,596,0
|
|
20240311,175100,11501107622,596,596,596,596,0
|
|
20240311,175000,11501107622,596,596,596,596,0
|
|
20240311,174900,11501107622,596,596,596,596,0
|
|
20240311,174800,11501107622,596,596,596,596,0
|
|
20240311,174700,11501107622,596,596,596,596,116210
|
|
20240311,174600,11501107622,596,596,596,596,0
|
|
20240311,174500,11501107622,596,596,596,596,0
|
|
20240311,174400,11501107622,596,596,596,596,0
|
|
20240311,174300,11501107622,596,596,596,596,0
|
|
20240311,174200,11501107622,596,596,596,596,0
|
|
20240311,174100,11501107622,596,596,596,596,0
|
|
20240311,174000,11501107622,596,596,596,596,0
|
|
20240311,173900,11501107622,596,596,596,596,0
|
|
20240311,173800,11501107622,596,596,596,596,0
|
|
20240311,173700,11501107622,596,596,596,596,0
|
|
20240311,173600,11501107622,596,596,596,596,0
|
|
20240311,173500,11501107622,596,596,596,596,0
|
|
20240311,173400,11501107622,596,596,596,596,0
|
|
20240311,173300,11501107622,596,596,596,596,0
|
|
20240311,173200,11501107622,596,596,596,596,0
|
|
20240311,173100,11501107622,596,596,596,596,0
|
|
20240311,173000,11501107622,596,596,596,596,0
|
|
20240311,172900,11501107622,596,596,596,596,0
|
|
20240311,172800,11501107622,596,596,596,596,0
|
|
20240311,172700,11501107622,596,596,596,596,0
|
|
20240311,172600,11501107622,596,596,596,596,0
|
|
20240311,172500,11501107622,596,596,596,596,0
|
|
20240311,172400,11501107622,596,596,596,596,0
|
|
20240311,172300,11501107622,596,596,596,596,0
|
|
20240311,172200,11501107622,596,596,596,596,0
|
|
20240311,172100,11501107622,596,596,596,596,0
|
|
20240311,172000,11501107622,596,596,596,596,0
|
|
20240311,171900,11501107622,596,596,596,596,0
|
|
20240311,171800,11501107622,596,596,596,596,0
|
|
20240311,171700,11501107622,596,596,596,596,116210
|
|
20240311,171600,11501107622,596,596,596,596,0
|
|
20240311,171500,11501107622,596,596,596,596,0
|
|
20240311,171400,11501107622,596,596,596,596,0
|
|
20240311,171300,11501107622,596,596,596,596,0
|
|
20240311,171200,11501107622,596,596,596,596,0
|
|
20240311,171100,11501107622,596,596,596,596,0
|
|
20240311,171000,11501107622,596,596,596,596,0
|
|
20240311,170900,11501107622,596,596,596,596,0
|
|
20240311,170800,11501107622,596,596,596,596,0
|
|
20240311,170700,11501107622,596,596,596,596,0
|
|
20240311,170600,11501107622,596,596,596,596,0
|
|
20240311,170500,11501107622,596,596,596,596,0
|
|
20240311,170400,11501107622,596,596,596,596,0
|
|
20240311,170300,11501107622,596,596,596,596,0
|
|
20240311,170200,11501107622,596,596,596,596,0
|
|
20240311,170100,11501107622,596,596,596,596,0
|
|
20240311,170000,11501107622,596,596,596,596,0
|
|
20240311,165900,11501107622,596,596,596,596,0
|
|
20240311,165800,11501107622,596,596,596,596,0
|
|
20240311,165700,11501107622,596,596,596,596,0
|
|
20240311,165600,11501107622,596,596,596,596,0
|
|
20240311,165500,11501107622,596,596,596,596,0
|
|
20240311,165400,11501107622,596,596,596,596,0
|
|
20240311,165300,11501107622,596,596,596,596,0
|
|
20240311,165200,11501107622,596,596,596,596,0
|
|
20240311,165100,11501107622,596,596,596,596,0
|
|
20240311,165000,11501107622,596,596,596,596,0
|
|
20240311,164900,11501107622,596,596,596,596,0
|
|
20240311,164800,11501107622,596,596,596,596,0
|
|
20240311,164700,11501107622,596,596,596,596,116210
|
|
20240311,164600,11501107622,596,596,596,596,0
|
|
20240311,164500,11501107622,596,596,596,596,0
|
|
20240311,164400,11501107622,596,596,596,596,0
|
|
20240311,164300,11501107622,596,596,596,596,0
|
|
20240311,164200,11501107622,596,596,596,596,0
|
|
20240311,164100,11501107622,596,596,596,596,0
|
|
20240311,164000,11501107622,596,596,596,596,0
|
|
20240311,163900,11501107622,596,596,596,596,0
|
|
20240311,163800,11501107622,596,596,596,596,0
|
|
20240311,163700,11501107622,596,596,596,596,0
|
|
20240311,163600,11501107622,596,596,596,596,0
|
|
20240311,163500,11501107622,596,596,596,596,0
|
|
20240311,163400,11501107622,596,596,596,596,0
|
|
20240311,163300,11501107622,596,596,596,596,0
|
|
20240311,163200,11501107622,596,596,596,596,0
|
|
20240311,163100,11501107622,596,596,596,596,0
|
|
20240311,163000,11501107622,596,596,596,596,0
|
|
20240311,162900,11501107622,596,596,596,596,0
|
|
20240311,162800,11501107622,596,596,596,596,0
|
|
20240311,162700,11501107622,596,596,596,596,0
|
|
20240311,162600,11501107622,596,596,596,596,0
|
|
20240311,162500,11501107622,596,596,596,596,0
|
|
20240311,162400,11501107622,596,596,596,596,0
|
|
20240311,162300,11501107622,596,596,596,596,0
|
|
20240311,162200,11501107622,596,596,596,596,0
|
|
20240311,162100,11501107622,596,596,596,596,0
|
|
20240311,162000,11501107622,596,596,596,596,0
|
|
20240311,161900,11501107622,596,596,596,596,0
|
|
20240311,161800,11501107622,596,596,596,596,0
|
|
20240311,161700,11501107622,596,596,596,596,116210
|
|
20240311,161600,11501107622,596,596,596,596,0
|
|
20240311,161500,11501107622,596,596,596,596,0
|
|
20240311,161400,11501107622,596,596,596,596,0
|
|
20240311,161300,11501107622,596,596,596,596,0
|
|
20240311,161200,11501107622,596,596,596,596,0
|
|
20240311,161100,11501107622,596,596,596,596,0
|
|
20240311,161000,11501107622,596,596,596,596,0
|
|
20240311,160900,11501107622,596,596,596,596,0
|
|
20240311,160800,11501107622,596,596,596,596,0
|
|
20240311,160700,11501107622,596,596,596,596,0
|
|
20240311,160600,11501107622,596,596,596,596,0
|
|
20240311,160500,11501107622,596,596,596,596,0
|
|
20240311,160400,11501107622,596,596,596,596,0
|
|
20240311,160300,11501107622,596,596,596,596,0
|
|
20240311,160200,11501107622,596,596,596,596,0
|
|
20240311,160100,11501107622,596,596,596,596,0
|
|
20240311,160000,11501107622,596,596,596,596,0
|
|
20240311,155900,11501107622,596,596,596,596,0
|
|
20240311,155800,11501107622,596,596,596,596,0
|
|
20240311,155700,11501107622,596,596,596,596,0
|
|
20240311,155600,11501107622,596,596,596,596,0
|
|
20240311,155500,11501107622,596,596,596,596,0
|
|
20240311,155400,11501107622,596,596,596,596,0
|
|
20240311,155300,11501107622,596,596,596,596,0
|
|
20240311,155200,11501107622,596,596,596,596,0
|
|
20240311,155100,11501107622,596,596,596,596,0
|
|
20240311,155000,11501107622,596,596,596,596,0
|
|
20240311,154900,11501107622,596,596,596,596,0
|
|
20240311,154800,11501107622,596,596,596,596,0
|
|
20240311,154700,11501107622,596,596,596,596,116210
|
|
20240311,154600,11501107622,596,596,596,596,0
|
|
20240311,154500,11501107622,596,596,596,596,0
|
|
20240311,154400,11501107622,596,596,596,596,0
|
|
20240311,154300,11501107622,596,596,596,596,0
|
|
20240311,154200,11501107622,596,596,596,596,0
|
|
20240311,154100,11501107622,596,596,596,596,0
|
|
20240311,154000,11501107622,596,596,596,596,0
|
|
20240311,153900,11501107622,596,596,596,596,0
|
|
20240311,153800,11501107622,596,596,596,596,0
|
|
20240311,153700,11501107622,596,596,596,596,0
|
|
20240311,153600,11501107622,596,596,596,596,0
|
|
20240311,153500,11501107622,596,596,596,596,0
|
|
20240311,153400,11501107622,596,596,596,596,0
|
|
20240311,153300,11501107622,596,596,596,596,0
|
|
20240311,153200,11501107622,596,596,596,596,0
|
|
20240311,153100,11501107622,596,596,596,596,0
|
|
20240311,153000,11501107622,596,596,596,596,116210
|
|
20240311,152900,11431846462,599,599,599,599,0
|
|
20240311,152800,11431846462,599,599,599,599,0
|
|
20240311,152700,11431846462,599,599,599,599,0
|
|
20240311,152600,11431846462,599,599,599,599,0
|
|
20240311,152500,11431846462,599,599,599,599,0
|
|
20240311,152400,11431846462,599,599,599,599,0
|
|
20240311,152300,11431846462,599,599,599,599,0
|
|
20240311,152200,11431846462,599,599,599,599,0
|
|
20240311,152100,11431846462,599,599,599,599,0
|
|
20240311,152000,11431846462,599,599,599,599,0
|
|
20240311,151900,11431846462,599,600,600,596,31877
|
|
20240311,151800,11412786236,600,601,603,600,24738
|
|
20240311,151700,11397912607,601,601,603,600,25606
|
|
20240311,151600,11382500200,601,602,603,600,16202
|
|
20240311,151500,11372772987,603,603,603,600,15160
|
|
20240311,151400,11363642410,603,603,603,603,4243
|
|
20240311,151300,11361083881,603,598,603,597,11939
|
|
20240311,151200,11353924603,600,600,603,599,21315
|
|
20240311,151100,11341138665,600,602,604,600,32176
|
|
20240311,151000,11321783380,603,602,604,602,23278
|
|
20240311,150900,11307747386,601,605,609,601,111154
|
|
20240311,150800,11240270355,606,605,606,605,64439
|
|
20240311,150700,11201245014,602,599,606,598,59012
|
|
20240311,150600,11165664479,597,597,599,596,28498
|
|
20240311,150500,11148631083,597,598,598,596,23797
|
|
20240311,150400,11134425882,598,598,598,597,15864
|
|
20240311,150300,11124939221,599,595,599,595,19897
|
|
20240311,150200,11113054981,596,595,596,594,7096
|
|
20240311,150100,11108837856,595,591,595,591,15622
|
|
20240311,150000,11099580896,592,591,593,590,17786
|
|
20240311,145900,11089068954,591,591,593,590,37637
|
|
20240311,145800,11066849715,591,591,593,590,23242
|
|
20240311,145700,11053119888,591,593,593,590,24108
|
|
20240311,145600,11038861269,593,593,594,592,8829
|
|
20240311,145500,11033630706,593,593,594,591,34263
|
|
20240311,145400,11013368816,595,593,595,592,45252
|
|
20240311,145300,10986508230,593,594,594,592,18551
|
|
20240311,145200,10975516619,593,594,595,591,85229
|
|
20240311,145100,10924961431,593,593,595,593,20716
|
|
20240311,145000,10912655114,593,593,594,592,44582
|
|
20240311,144900,10886214096,594,597,599,594,50133
|
|
20240311,144800,10856344380,598,600,603,598,29492
|
|
20240311,144700,10838621719,598,603,604,598,19442
|
|
20240311,144600,10826910767,599,599,604,598,30464
|
|
20240311,144500,10808644517,599,596,600,596,20057
|
|
20240311,144400,10796666061,596,605,605,596,67933
|
|
20240311,144300,10755886244,605,606,607,601,75546
|
|
20240311,144200,10710252834,605,605,609,603,20993
|
|
20240311,144100,10697547138,609,606,609,604,44596
|
|
20240311,144000,10670501411,605,604,607,602,56568
|
|
20240311,143900,10636300623,606,608,608,603,18804
|
|
20240311,143800,10624920640,605,597,608,597,33885
|
|
20240311,143700,10604518651,598,601,601,598,11479
|
|
20240311,143600,10597635764,601,603,603,600,13549
|
|
20240311,143500,10589501782,603,601,607,598,24688
|
|
20240311,143400,10574582863,600,605,605,595,85822
|
|
20240311,143300,10523141556,606,609,610,604,42479
|
|
20240311,143200,10497373648,610,603,610,603,21573
|
|
20240311,143100,10484259178,604,606,607,604,3622
|
|
20240311,143000,10482066379,606,605,607,604,27373
|
|
20240311,142900,10465471758,604,602,606,601,16324
|
|
20240311,142800,10455622724,602,601,607,600,16540
|
|
20240311,142700,10445675907,602,605,607,602,57774
|
|
20240311,142600,10410762891,606,609,611,605,24174
|
|
20240311,142500,10396047621,610,607,611,604,44153
|
|
20240311,142400,10369206846,607,609,609,604,28608
|
|
20240311,142300,10351881623,609,610,611,605,57209
|
|
20240311,142200,10317076495,609,618,618,609,61617
|
|
20240311,142100,10279198665,617,617,619,616,55866
|
|
20240311,142000,10244721350,618,610,619,610,121605
|
|
20240311,141900,10169980672,610,612,614,610,48664
|
|
20240311,141800,10140221050,612,612,615,612,83584
|
|
20240311,141700,10088926792,613,612,614,602,99491
|
|
20240311,141600,10028162312,612,600,612,600,188284
|
|
20240311,141500,9913833552,600,600,601,599,52118
|
|
20240311,141400,9882547139,600,596,601,595,45024
|
|
20240311,141300,9855635432,596,598,598,594,13905
|
|
20240311,141200,9847355809,595,599,600,595,29191
|
|
20240311,141100,9829901986,599,594,603,591,168976
|
|
20240311,141000,9728783187,594,591,595,589,45216
|
|
20240311,140900,9701972580,589,593,593,589,42000
|
|
20240311,140800,9677133661,593,593,593,590,23899
|
|
20240311,140700,9662987892,593,592,593,591,16072
|
|
20240311,140600,9653468303,592,590,592,590,36386
|
|
20240311,140500,9631994587,590,590,590,589,27907
|
|
20240311,140400,9615529557,588,588,590,588,21638
|
|
20240311,140300,9602786495,590,590,590,589,1052
|
|
20240311,140200,9602166752,590,588,593,588,13204
|
|
20240311,140100,9594352211,590,590,592,590,10097
|
|
20240311,140000,9588381774,589,590,592,586,21180
|
|
20240311,135900,9575871065,590,586,590,585,10897
|
|
20240311,135800,9569491571,586,587,587,586,4324
|
|
20240311,135700,9566953595,587,591,591,586,22629
|
|
20240311,135600,9553660040,591,587,592,587,23095
|
|
20240311,135500,9540015412,592,590,593,588,21960
|
|
20240311,135400,9527033160,590,586,591,585,31348
|
|
20240311,135300,9508567711,585,585,586,585,3119
|
|
20240311,135200,9506743093,585,586,586,585,727
|
|
20240311,135100,9506317172,586,583,587,582,33292
|
|
20240311,135000,9486912956,583,582,583,582,1317
|
|
20240311,134900,9486146214,582,584,584,582,5964
|
|
20240311,134800,9482669665,584,586,586,582,2216
|
|
20240311,134700,9481376545,586,585,586,582,6577
|
|
20240311,134600,9477548235,585,586,586,582,20552
|
|
20240311,134500,9465554235,583,583,586,583,5450
|
|
20240311,134400,9462376592,583,584,584,582,1423
|
|
20240311,134300,9461547142,584,583,584,582,4217
|
|
20240311,134200,9459092568,584,582,584,582,8590
|
|
20240311,134100,9454093176,582,582,583,582,14744
|
|
20240311,134000,9445510283,583,584,584,583,4435
|
|
20240311,133900,9442924364,584,585,585,584,2969
|
|
20240311,133800,9441190448,584,585,586,584,14349
|
|
20240311,133700,9432807661,584,585,585,584,1688
|
|
20240311,133600,9431820574,585,584,585,583,76157
|
|
20240311,133500,9387357033,584,584,584,584,1005
|
|
20240311,133400,9386770113,584,584,584,584,1255
|
|
20240311,133300,9386037193,586,584,586,583,7471
|
|
20240311,133200,9381675039,584,586,586,584,37928
|
|
20240311,133100,9359514030,589,587,589,587,1663
|
|
20240311,133000,9358535578,586,585,586,585,4321
|
|
20240311,132900,9356007083,585,586,586,584,11354
|
|
20240311,132800,9349366772,586,588,588,585,2722
|
|
20240311,132700,9347770327,588,587,589,587,5568
|
|
20240311,132600,9344498016,587,587,587,586,4431
|
|
20240311,132500,9341899520,587,588,589,587,9893
|
|
20240311,132400,9336086956,590,590,590,588,6296
|
|
20240311,132300,9332374752,590,590,590,588,11160
|
|
20240311,132200,9325797235,590,590,590,590,15307
|
|
20240311,132100,9316766105,590,590,590,589,6039
|
|
20240311,132000,9313203357,590,587,590,586,11268
|
|
20240311,131900,9306576023,586,587,587,586,17613
|
|
20240311,131800,9296247103,588,588,589,588,6031
|
|
20240311,131700,9292699717,589,586,589,586,5906
|
|
20240311,131600,9289230861,586,587,587,586,5314
|
|
20240311,131500,9286112440,586,584,587,584,1985
|
|
20240311,131400,9284950758,584,586,586,584,7113
|
|
20240311,131300,9280790750,584,587,587,583,27813
|
|
20240311,131200,9264547038,584,587,589,583,44170
|
|
20240311,131100,9238707704,589,589,589,586,13962
|
|
20240311,131000,9230500070,586,587,590,585,21463
|
|
20240311,130900,9217884816,589,589,591,586,25047
|
|
20240311,130800,9203136352,591,583,594,582,37023
|
|
20240311,130700,9181284923,583,583,583,580,45952
|
|
20240311,130600,9154571703,584,582,584,582,10822
|
|
20240311,130500,9148268120,582,586,586,582,33097
|
|
20240311,130400,9128954665,585,585,589,583,35973
|
|
20240311,130300,9107921964,585,587,587,584,16215
|
|
20240311,130200,9098444678,585,589,591,585,56585
|
|
20240311,130100,9065183759,590,595,596,588,76158
|
|
20240311,130000,9020063945,594,590,595,590,29917
|
|
20240311,125900,9002339580,591,591,591,587,17563
|
|
20240311,125800,8991983640,587,588,591,587,19355
|
|
20240311,125700,8980601244,588,590,590,588,10240
|
|
20240311,125600,8974573338,590,592,593,587,12824
|
|
20240311,125500,8967023895,589,593,594,588,74780
|
|
20240311,125400,8922826821,593,595,596,593,33792
|
|
20240311,125300,8902750813,595,596,596,595,10763
|
|
20240311,125200,8896336134,597,597,598,596,11005
|
|
20240311,125100,8889764405,596,598,598,595,5838
|
|
20240311,125000,8886275281,595,593,599,593,35046
|
|
20240311,124900,8865369159,594,594,595,593,13240
|
|
20240311,124800,8857510126,595,595,597,594,14622
|
|
20240311,124700,8848800919,595,593,596,593,16913
|
|
20240311,124600,8838749592,593,593,594,593,8569
|
|
20240311,124500,8833667743,593,595,597,593,24849
|
|
20240311,124400,8818881254,594,597,597,594,12689
|
|
20240311,124300,8811337866,597,597,600,597,32116
|
|
20240311,124200,8792114538,597,593,597,591,47546
|
|
20240311,124100,8763903530,593,597,597,593,18611
|
|
20240311,124000,8752844096,597,597,600,596,20143
|
|
20240311,123900,8740795761,595,597,597,594,24706
|
|
20240311,123800,8726085747,596,599,599,596,15332
|
|
20240311,123700,8716925068,599,598,599,596,23498
|
|
20240311,123600,8702894067,598,602,603,598,69695
|
|
20240311,123500,8661009233,602,600,603,597,87015
|
|
20240311,123400,8608847446,600,591,602,590,190556
|
|
20240311,123300,8494878686,591,589,591,588,28002
|
|
20240311,123200,8478365105,589,586,589,586,1902
|
|
20240311,123100,8477245539,585,589,590,585,24549
|
|
20240311,123000,8462788081,590,585,590,585,113589
|
|
20240311,122900,8396231763,584,582,584,582,18624
|
|
20240311,122800,8385369824,580,580,583,580,16160
|
|
20240311,122700,8375969288,582,582,582,582,846
|
|
20240311,122600,8375476916,582,582,582,579,11157
|
|
20240311,122500,8368989941,582,581,582,581,2580
|
|
20240311,122400,8367488650,582,583,583,582,10243
|
|
20240311,122300,8361525803,583,583,583,582,7795
|
|
20240311,122200,8356981789,582,582,582,581,2319
|
|
20240311,122100,8355632258,583,582,583,582,8906
|
|
20240311,122000,8350446350,582,582,582,580,1254
|
|
20240311,121900,8349717335,582,581,582,581,6717
|
|
20240311,121800,8345813348,581,578,581,577,12761
|
|
20240311,121700,8338424461,577,577,577,577,6
|
|
20240311,121600,8338420999,577,575,577,575,790
|
|
20240311,121500,8337965885,577,574,577,574,8724
|
|
20240311,121400,8332957805,574,574,576,574,17532
|
|
20240311,121300,8322868436,575,576,576,574,3667
|
|
20240311,121200,8320759491,576,576,576,574,15158
|
|
20240311,121100,8312054648,575,576,576,575,26513
|
|
20240311,121000,8296794945,576,576,578,576,943
|
|
20240311,120900,8296250883,576,578,578,576,7206
|
|
20240311,120800,8292090399,578,576,578,576,14184
|
|
20240311,120700,8283916512,576,576,577,576,6863
|
|
20240311,120600,8279961387,576,577,578,576,2607
|
|
20240311,120500,8278458582,577,578,578,576,4090
|
|
20240311,120400,8276100199,578,579,579,578,2004
|
|
20240311,120300,8274940929,579,578,579,578,1574
|
|
20240311,120200,8274030763,578,577,578,577,1980
|
|
20240311,120100,8272887955,577,577,577,576,2206
|
|
20240311,120000,8271617002,577,576,578,576,11988
|
|
20240311,115900,8264705179,576,576,577,576,4111
|
|
20240311,115800,8262334182,577,577,577,576,7885
|
|
20240311,115700,8257787700,577,578,578,577,4720
|
|
20240311,115600,8255064074,578,578,579,578,3000
|
|
20240311,115500,8253329747,578,578,579,577,13827
|
|
20240311,115400,8245339901,578,579,579,578,7626
|
|
20240311,115300,8240929807,579,579,579,579,1271
|
|
20240311,115200,8240193898,579,579,579,578,5367
|
|
20240311,115100,8237087746,579,579,581,579,12188
|
|
20240311,115000,8230021135,580,580,580,579,6967
|
|
20240311,114900,8225982275,580,580,581,579,6780
|
|
20240311,114800,8222048304,578,577,581,576,10018
|
|
20240311,114700,8216250755,577,576,578,575,21200
|
|
20240311,114600,8204048712,576,576,578,575,4332
|
|
20240311,114500,8201553489,575,577,577,575,7105
|
|
20240311,114400,8197458347,577,575,577,575,8038
|
|
20240311,114300,8192836149,575,576,576,575,16799
|
|
20240311,114200,8183176523,576,576,577,575,1998
|
|
20240311,114100,8182026918,575,577,577,575,19328
|
|
20240311,114000,8170889466,577,577,577,574,21476
|
|
20240311,113900,8158500622,574,576,578,574,10114
|
|
20240311,113800,8152688651,573,577,578,573,54011
|
|
20240311,113700,8121653947,575,579,579,575,67812
|
|
20240311,113600,8082532069,579,581,581,579,17243
|
|
20240311,113500,8072532834,581,580,582,580,16195
|
|
20240311,113400,8063138471,580,581,582,580,11391
|
|
20240311,113300,8056524307,583,583,583,581,34778
|
|
20240311,113200,8036295161,582,582,584,582,17663
|
|
20240311,113100,8026008251,583,586,588,582,24420
|
|
20240311,113000,8011738131,587,585,587,585,10951
|
|
20240311,112900,8005315032,586,587,587,585,6198
|
|
20240311,112800,8001685016,586,586,588,584,6372
|
|
20240311,112700,7997950982,586,583,586,583,5458
|
|
20240311,112600,7994762615,584,581,584,581,4240
|
|
20240311,112500,7992295361,582,582,582,581,7564
|
|
20240311,112400,7987898185,582,582,582,581,3676
|
|
20240311,112300,7985759094,583,583,583,581,3205
|
|
20240311,112200,7983894993,583,584,584,583,764
|
|
20240311,112100,7983448841,585,580,585,580,32889
|
|
20240311,112000,7964323589,580,582,583,579,85830
|
|
20240311,111900,7914497714,583,582,583,582,25489
|
|
20240311,111800,7899660736,583,583,585,582,11455
|
|
20240311,111700,7892985357,582,584,585,582,15760
|
|
20240311,111600,7883789478,585,585,585,583,7446
|
|
20240311,111500,7879437297,585,585,586,584,23320
|
|
20240311,111400,7865813554,585,588,588,585,32574
|
|
20240311,111300,7846718900,587,589,589,587,17809
|
|
20240311,111200,7836247227,589,590,590,589,6978
|
|
20240311,111100,7832132528,590,590,591,590,28359
|
|
20240311,111000,7815398183,590,592,592,590,4470
|
|
20240311,110900,7812760483,590,589,592,589,13291
|
|
20240311,110800,7804918614,590,593,594,589,50156
|
|
20240311,110700,7775271955,593,593,596,592,75272
|
|
20240311,110600,7730587998,593,593,596,590,43306
|
|
20240311,110500,7704886575,594,587,594,587,34879
|
|
20240311,110400,7684294656,589,586,590,585,46672
|
|
20240311,110300,7656854579,586,587,589,586,32808
|
|
20240311,110200,7637606550,588,589,591,585,20595
|
|
20240311,110100,7625487692,590,586,591,584,13087
|
|
20240311,110000,7617792113,586,584,586,584,7499
|
|
20240311,105900,7613410409,583,585,588,583,42763
|
|
20240311,105800,7588439915,586,588,588,585,26760
|
|
20240311,105700,7572762667,586,588,589,586,17467
|
|
20240311,105600,7562507263,587,592,592,587,17980
|
|
20240311,105500,7551899015,592,594,594,592,51082
|
|
20240311,105400,7521615330,594,591,594,591,35709
|
|
20240311,105300,7500459222,591,590,591,590,11425
|
|
20240311,105200,7493707993,590,590,591,589,20965
|
|
20240311,105100,7481331446,589,589,590,587,24320
|
|
20240311,105000,7467003492,586,585,590,584,37188
|
|
20240311,104900,7445185234,585,585,586,583,9184
|
|
20240311,104800,7439818094,584,581,584,580,36888
|
|
20240311,104700,7418347773,582,584,584,580,37264
|
|
20240311,104600,7396712295,585,584,586,582,45213
|
|
20240311,104500,7370352132,584,584,585,582,12182
|
|
20240311,104400,7363248312,585,586,587,585,11505
|
|
20240311,104300,7356515437,586,586,588,586,39402
|
|
20240311,104200,7333395557,587,589,589,587,28138
|
|
20240311,104100,7316875739,588,591,592,588,17979
|
|
20240311,104000,7306286264,590,591,592,590,1723
|
|
20240311,103900,7305268240,590,592,592,590,29663
|
|
20240311,103800,7287758042,592,591,593,590,30808
|
|
20240311,103700,7269541552,592,590,593,590,18113
|
|
20240311,103600,7258843827,592,590,595,590,15960
|
|
20240311,103500,7249390327,588,590,590,588,17243
|
|
20240311,103400,7239240899,588,590,596,587,81314
|
|
20240311,103300,7191081544,590,580,590,580,45417
|
|
20240311,103200,7164508993,584,585,585,579,134826
|
|
20240311,103100,7086133369,585,584,586,584,18930
|
|
20240311,103000,7075068554,584,587,587,584,32201
|
|
20240311,102900,7056240395,587,587,588,585,64984
|
|
20240311,102800,7018146237,587,588,590,587,46286
|
|
20240311,102700,6990922605,588,590,590,588,44914
|
|
20240311,102600,6964466707,590,592,593,587,88409
|
|
20240311,102500,6912335901,592,592,593,591,8732
|
|
20240311,102400,6907168139,592,591,592,590,19153
|
|
20240311,102300,6895853901,591,592,596,590,29597
|
|
20240311,102200,6878363038,592,595,596,592,51719
|
|
20240311,102100,6847696129,595,597,597,595,24099
|
|
20240311,102000,6833328835,597,598,598,597,4097
|
|
20240311,101900,6830879951,597,596,597,595,5931
|
|
20240311,101800,6827344203,596,597,597,596,15257
|
|
20240311,101700,6818243816,597,598,599,595,12031
|
|
20240311,101600,6811057144,598,596,600,596,75367
|
|
20240311,101500,6765907631,598,592,598,592,29284
|
|
20240311,101400,6748437464,595,592,595,591,37198
|
|
20240311,101300,6726419704,592,594,595,592,22339
|
|
20240311,101200,6713171320,594,593,594,590,52423
|
|
20240311,101100,6682177672,592,593,597,592,27473
|
|
20240311,101000,6665877906,593,598,600,593,68623
|
|
20240311,100900,6624964308,599,596,599,595,30942
|
|
20240311,100800,6606487222,598,593,598,593,38870
|
|
20240311,100700,6583347711,593,593,595,592,63335
|
|
20240311,100600,6545771948,593,599,599,593,43829
|
|
20240311,100500,6519737846,595,599,601,595,72718
|
|
20240311,100400,6476274258,601,599,603,599,69897
|
|
20240311,100300,6434249272,599,605,606,596,148146
|
|
20240311,100200,6345489444,606,614,615,598,302832
|
|
20240311,100100,6160756111,614,600,615,598,293113
|
|
20240311,100000,5982342902,599,599,600,596,79974
|
|
20240311,095900,5934416184,598,597,599,593,48125
|
|
20240311,095800,5905738032,596,595,597,591,43950
|
|
20240311,095700,5879642072,593,597,597,591,88754
|
|
20240311,095600,5827005051,595,597,597,592,75843
|
|
20240311,095500,5781908879,596,595,597,592,40134
|
|
20240311,095400,5758040856,597,591,602,591,76834
|
|
20240311,095300,5712187871,591,592,592,589,22682
|
|
20240311,095200,5698809048,592,592,593,591,27601
|
|
20240311,095100,5682464323,592,591,592,589,34565
|
|
20240311,095000,5662047168,591,591,593,590,53814
|
|
20240311,094900,5630265842,591,594,595,591,44137
|
|
20240311,094800,5604098368,594,596,598,594,68499
|
|
20240311,094700,5563344853,597,601,604,595,50324
|
|
20240311,094600,5533114936,602,599,602,595,72332
|
|
20240311,094500,5489835094,599,604,608,596,138680
|
|
20240311,094400,5406006383,607,608,608,603,94123
|
|
20240311,094300,5348909889,608,599,608,597,71444
|
|
20240311,094200,5305785148,599,599,602,595,59248
|
|
20240311,094100,5270280843,599,592,599,589,216775
|
|
20240311,094000,5141790274,592,600,601,592,105735
|
|
20240311,093900,5078788649,600,602,602,600,22605
|
|
20240311,093800,5065198804,600,599,604,598,29555
|
|
20240311,093700,5047471450,599,603,606,598,109421
|
|
20240311,093600,4981671481,601,595,607,595,72229
|
|
20240311,093500,4938456013,596,607,607,594,67400
|
|
20240311,093400,4898158975,608,601,608,597,115010
|
|
20240311,093300,4829174998,601,607,607,600,115261
|
|
20240311,093200,4759612994,607,603,612,603,42269
|
|
20240311,093100,4733930238,603,605,607,602,101392
|
|
20240311,093000,4672760660,604,609,613,604,146069
|
|
20240311,092900,4583883728,609,604,610,599,237293
|
|
20240311,092800,4440988812,604,611,611,604,169089
|
|
20240311,092700,4338416793,610,620,620,610,147768
|
|
20240311,092600,4247848143,622,613,622,611,244940
|
|
20240311,092500,4096822937,612,610,618,607,165799
|
|
20240311,092400,3995241944,610,606,616,605,195146
|
|
20240311,092300,3876151064,606,618,619,605,420403
|
|
20240311,092200,3618896510,618,623,627,617,256988
|
|
20240311,092100,3459231445,625,630,633,610,523836
|
|
20240311,092000,3133772385,630,619,639,618,809939
|
|
20240311,091900,2622385272,618,620,630,609,643867
|
|
20240311,091800,2223490920,619,603,620,602,714616
|
|
20240311,091700,1784770171,603,608,613,596,471772
|
|
20240311,091600,1499161310,610,589,610,585,439316
|
|
20240311,091500,1236794022,590,594,596,580,606624
|
|
20240311,091400,878783356,588,588,588,588,0
|
|
20240311,091300,878783356,588,580,588,579,63044
|
|
20240311,091200,841917783,584,569,584,567,478294
|
|
20240311,091100,566324913,569,560,577,559,427873
|
|
20240311,091000,322943389,558,558,561,554,81321
|
|
20240311,090900,277543605,559,548,563,548,167831
|
|
20240311,090800,184091350,548,548,555,547,92567
|
|
20240311,090700,133072616,548,540,555,538,47411
|
|
20240311,090600,107088185,540,533,540,533,35240
|
|
20240311,090500,88175550,533,532,533,528,2896
|
|
20240311,090400,86638815,532,529,532,527,19463
|
|
20240311,090300,76327025,527,531,531,527,5207
|
|
20240311,090200,73569205,531,532,532,525,15530
|
|
20240311,090100,65395381,525,527,533,525,20951
|
|
20240311,090000,54304984,533,535,538,525,100728
|