711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,204800,4054412582,469,469,469,469,40274
|
|
20240320,204700,4054412582,469,469,469,469,0
|
|
20240320,204600,4054412582,469,469,469,469,0
|
|
20240320,204500,4054412582,469,469,469,469,0
|
|
20240320,204400,4054412582,469,469,469,469,0
|
|
20240320,204300,4054412582,469,469,469,469,0
|
|
20240320,204200,4054412582,469,469,469,469,0
|
|
20240320,204100,4054412582,469,469,469,469,0
|
|
20240320,204000,4054412582,469,469,469,469,0
|
|
20240320,203900,4054412582,469,469,469,469,0
|
|
20240320,203800,4054412582,469,469,469,469,0
|
|
20240320,203700,4054412582,469,469,469,469,0
|
|
20240320,203600,4054412582,469,469,469,469,0
|
|
20240320,203500,4054412582,469,469,469,469,0
|
|
20240320,203400,4054412582,469,469,469,469,0
|
|
20240320,203300,4054412582,469,469,469,469,0
|
|
20240320,203200,4054412582,469,469,469,469,0
|
|
20240320,203100,4054412582,469,469,469,469,0
|
|
20240320,203000,4054412582,469,469,469,469,0
|
|
20240320,202900,4054412582,469,469,469,469,0
|
|
20240320,202800,4054412582,469,469,469,469,0
|
|
20240320,202700,4054412582,469,469,469,469,0
|
|
20240320,202600,4054412582,469,469,469,469,0
|
|
20240320,202500,4054412582,469,469,469,469,0
|
|
20240320,202400,4054412582,469,469,469,469,0
|
|
20240320,202300,4054412582,469,469,469,469,0
|
|
20240320,202200,4054412582,469,469,469,469,0
|
|
20240320,202100,4054412582,469,469,469,469,0
|
|
20240320,202000,4054412582,469,469,469,469,0
|
|
20240320,201900,4054412582,469,469,469,469,0
|
|
20240320,201800,4054412582,469,469,469,469,40274
|
|
20240320,201700,4054412582,469,469,469,469,0
|
|
20240320,201600,4054412582,469,469,469,469,0
|
|
20240320,201500,4054412582,469,469,469,469,0
|
|
20240320,201400,4054412582,469,469,469,469,0
|
|
20240320,201300,4054412582,469,469,469,469,0
|
|
20240320,201200,4054412582,469,469,469,469,0
|
|
20240320,201100,4054412582,469,469,469,469,0
|
|
20240320,201000,4054412582,469,469,469,469,0
|
|
20240320,200900,4054412582,469,469,469,469,0
|
|
20240320,200800,4054412582,469,469,469,469,0
|
|
20240320,200700,4054412582,469,469,469,469,0
|
|
20240320,200600,4054412582,469,469,469,469,0
|
|
20240320,200500,4054412582,469,469,469,469,0
|
|
20240320,200400,4054412582,469,469,469,469,0
|
|
20240320,200300,4054412582,469,469,469,469,0
|
|
20240320,200200,4054412582,469,469,469,469,0
|
|
20240320,200100,4054412582,469,469,469,469,0
|
|
20240320,200000,4054412582,469,469,469,469,0
|
|
20240320,195900,4054412582,469,469,469,469,0
|
|
20240320,195800,4054412582,469,469,469,469,0
|
|
20240320,195700,4054412582,469,469,469,469,0
|
|
20240320,195600,4054412582,469,469,469,469,0
|
|
20240320,195500,4054412582,469,469,469,469,0
|
|
20240320,195400,4054412582,469,469,469,469,0
|
|
20240320,195300,4054412582,469,469,469,469,0
|
|
20240320,195200,4054412582,469,469,469,469,0
|
|
20240320,195100,4054412582,469,469,469,469,0
|
|
20240320,195000,4054412582,469,469,469,469,0
|
|
20240320,194900,4054412582,469,469,469,469,0
|
|
20240320,194800,4054412582,469,469,469,469,40274
|
|
20240320,194700,4054412582,469,469,469,469,0
|
|
20240320,194600,4054412582,469,469,469,469,0
|
|
20240320,194500,4054412582,469,469,469,469,0
|
|
20240320,194400,4054412582,469,469,469,469,0
|
|
20240320,194300,4054412582,469,469,469,469,0
|
|
20240320,194200,4054412582,469,469,469,469,0
|
|
20240320,194100,4054412582,469,469,469,469,0
|
|
20240320,194000,4054412582,469,469,469,469,0
|
|
20240320,193900,4054412582,469,469,469,469,0
|
|
20240320,193800,4054412582,469,469,469,469,0
|
|
20240320,193700,4054412582,469,469,469,469,0
|
|
20240320,193600,4054412582,469,469,469,469,0
|
|
20240320,193500,4054412582,469,469,469,469,0
|
|
20240320,193400,4054412582,469,469,469,469,0
|
|
20240320,193300,4054412582,469,469,469,469,0
|
|
20240320,193200,4054412582,469,469,469,469,0
|
|
20240320,193100,4054412582,469,469,469,469,0
|
|
20240320,193000,4054412582,469,469,469,469,0
|
|
20240320,192900,4054412582,469,469,469,469,0
|
|
20240320,192800,4054412582,469,469,469,469,0
|
|
20240320,192700,4054412582,469,469,469,469,0
|
|
20240320,192600,4054412582,469,469,469,469,0
|
|
20240320,192500,4054412582,469,469,469,469,0
|
|
20240320,192400,4054412582,469,469,469,469,0
|
|
20240320,192300,4054412582,469,469,469,469,0
|
|
20240320,192200,4054412582,469,469,469,469,0
|
|
20240320,192100,4054412582,469,469,469,469,0
|
|
20240320,192000,4054412582,469,469,469,469,0
|
|
20240320,191900,4054412582,469,469,469,469,0
|
|
20240320,191800,4054412582,469,469,469,469,40274
|
|
20240320,191700,4054412582,469,469,469,469,0
|
|
20240320,191600,4054412582,469,469,469,469,0
|
|
20240320,191500,4054412582,469,469,469,469,0
|
|
20240320,191400,4054412582,469,469,469,469,0
|
|
20240320,191300,4054412582,469,469,469,469,0
|
|
20240320,191200,4054412582,469,469,469,469,0
|
|
20240320,191100,4054412582,469,469,469,469,0
|
|
20240320,191000,4054412582,469,469,469,469,0
|
|
20240320,190900,4054412582,469,469,469,469,0
|
|
20240320,190800,4054412582,469,469,469,469,0
|
|
20240320,190700,4054412582,469,469,469,469,0
|
|
20240320,190600,4054412582,469,469,469,469,0
|
|
20240320,190500,4054412582,469,469,469,469,0
|
|
20240320,190400,4054412582,469,469,469,469,0
|
|
20240320,190300,4054412582,469,469,469,469,0
|
|
20240320,190200,4054412582,469,469,469,469,0
|
|
20240320,190100,4054412582,469,469,469,469,0
|
|
20240320,190000,4054412582,469,469,469,469,0
|
|
20240320,185900,4054412582,469,469,469,469,0
|
|
20240320,185800,4054412582,469,469,469,469,0
|
|
20240320,185700,4054412582,469,469,469,469,0
|
|
20240320,185600,4054412582,469,469,469,469,0
|
|
20240320,185500,4054412582,469,469,469,469,0
|
|
20240320,185400,4054412582,469,469,469,469,0
|
|
20240320,185300,4054412582,469,469,469,469,0
|
|
20240320,185200,4054412582,469,469,469,469,0
|
|
20240320,185100,4054412582,469,469,469,469,0
|
|
20240320,185000,4054412582,469,469,469,469,0
|
|
20240320,184900,4054412582,469,469,469,469,0
|
|
20240320,184800,4054412582,469,469,469,469,40274
|
|
20240320,184700,4054412582,469,469,469,469,0
|
|
20240320,184600,4054412582,469,469,469,469,0
|
|
20240320,184500,4054412582,469,469,469,469,0
|
|
20240320,184400,4054412582,469,469,469,469,0
|
|
20240320,184300,4054412582,469,469,469,469,0
|
|
20240320,184200,4054412582,469,469,469,469,0
|
|
20240320,184100,4054412582,469,469,469,469,0
|
|
20240320,184000,4054412582,469,469,469,469,0
|
|
20240320,183900,4054412582,469,469,469,469,0
|
|
20240320,183800,4054412582,469,469,469,469,0
|
|
20240320,183700,4054412582,469,469,469,469,0
|
|
20240320,183600,4054412582,469,469,469,469,0
|
|
20240320,183500,4054412582,469,469,469,469,0
|
|
20240320,183400,4054412582,469,469,469,469,0
|
|
20240320,183300,4054412582,469,469,469,469,0
|
|
20240320,183200,4054412582,469,469,469,469,0
|
|
20240320,183100,4054412582,469,469,469,469,0
|
|
20240320,183000,4054412582,469,469,469,469,0
|
|
20240320,182900,4054412582,469,469,469,469,0
|
|
20240320,182800,4054412582,469,469,469,469,0
|
|
20240320,182700,4054412582,469,469,469,469,0
|
|
20240320,182600,4054412582,469,469,469,469,0
|
|
20240320,182500,4054412582,469,469,469,469,0
|
|
20240320,182400,4054412582,469,469,469,469,0
|
|
20240320,182300,4054412582,469,469,469,469,0
|
|
20240320,182200,4054412582,469,469,469,469,0
|
|
20240320,182100,4054412582,469,469,469,469,0
|
|
20240320,182000,4054412582,469,469,469,469,0
|
|
20240320,181900,4054412582,469,469,469,469,0
|
|
20240320,181800,4054412582,469,469,469,469,40274
|
|
20240320,181700,4054412582,469,469,469,469,0
|
|
20240320,181600,4054412582,469,469,469,469,0
|
|
20240320,181500,4054412582,469,469,469,469,0
|
|
20240320,181400,4054412582,469,469,469,469,0
|
|
20240320,181300,4054412582,469,469,469,469,0
|
|
20240320,181200,4054412582,469,469,469,469,0
|
|
20240320,181100,4054412582,469,469,469,469,0
|
|
20240320,181000,4054412582,469,469,469,469,0
|
|
20240320,180900,4054412582,469,469,469,469,0
|
|
20240320,180800,4054412582,469,469,469,469,0
|
|
20240320,180700,4054412582,469,469,469,469,0
|
|
20240320,180600,4054412582,469,469,469,469,0
|
|
20240320,180500,4054412582,469,469,469,469,0
|
|
20240320,180400,4054412582,469,469,469,469,0
|
|
20240320,180300,4054412582,469,469,469,469,0
|
|
20240320,180200,4054412582,469,469,469,469,0
|
|
20240320,180100,4054412582,469,469,469,469,0
|
|
20240320,180000,4054412582,469,469,469,469,0
|
|
20240320,175900,4054412582,469,469,469,469,0
|
|
20240320,175800,4054412582,469,469,469,469,0
|
|
20240320,175700,4054412582,469,469,469,469,0
|
|
20240320,175600,4054412582,469,469,469,469,0
|
|
20240320,175500,4054412582,469,469,469,469,0
|
|
20240320,175400,4054412582,469,469,469,469,0
|
|
20240320,175300,4054412582,469,469,469,469,0
|
|
20240320,175200,4054412582,469,469,469,469,0
|
|
20240320,175100,4054412582,469,469,469,469,0
|
|
20240320,175000,4054412582,469,469,469,469,0
|
|
20240320,174900,4054412582,469,469,469,469,0
|
|
20240320,174800,4054412582,469,469,469,469,40274
|
|
20240320,174700,4054412582,469,469,469,469,0
|
|
20240320,174600,4054412582,469,469,469,469,0
|
|
20240320,174500,4054412582,469,469,469,469,0
|
|
20240320,174400,4054412582,469,469,469,469,0
|
|
20240320,174300,4054412582,469,469,469,469,0
|
|
20240320,174200,4054412582,469,469,469,469,0
|
|
20240320,174100,4054412582,469,469,469,469,0
|
|
20240320,174000,4054412582,469,469,469,469,0
|
|
20240320,173900,4054412582,469,469,469,469,0
|
|
20240320,173800,4054412582,469,469,469,469,0
|
|
20240320,173700,4054412582,469,469,469,469,0
|
|
20240320,173600,4054412582,469,469,469,469,0
|
|
20240320,173500,4054412582,469,469,469,469,0
|
|
20240320,173400,4054412582,469,469,469,469,0
|
|
20240320,173300,4054412582,469,469,469,469,0
|
|
20240320,173200,4054412582,469,469,469,469,0
|
|
20240320,173100,4054412582,469,469,469,469,0
|
|
20240320,173000,4054412582,469,469,469,469,0
|
|
20240320,172900,4054412582,469,469,469,469,0
|
|
20240320,172800,4054412582,469,469,469,469,0
|
|
20240320,172700,4054412582,469,469,469,469,0
|
|
20240320,172600,4054412582,469,469,469,469,0
|
|
20240320,172500,4054412582,469,469,469,469,0
|
|
20240320,172400,4054412582,469,469,469,469,0
|
|
20240320,172300,4054412582,469,469,469,469,0
|
|
20240320,172200,4054412582,469,469,469,469,0
|
|
20240320,172100,4054412582,469,469,469,469,0
|
|
20240320,172000,4054412582,469,469,469,469,0
|
|
20240320,171900,4054412582,469,469,469,469,0
|
|
20240320,171800,4054412582,469,469,469,469,40274
|
|
20240320,171700,4054412582,469,469,469,469,0
|
|
20240320,171600,4054412582,469,469,469,469,0
|
|
20240320,171500,4054412582,469,469,469,469,0
|
|
20240320,171400,4054412582,469,469,469,469,0
|
|
20240320,171300,4054412582,469,469,469,469,0
|
|
20240320,171200,4054412582,469,469,469,469,0
|
|
20240320,171100,4054412582,469,469,469,469,0
|
|
20240320,171000,4054412582,469,469,469,469,0
|
|
20240320,170900,4054412582,469,469,469,469,0
|
|
20240320,170800,4054412582,469,469,469,469,0
|
|
20240320,170700,4054412582,469,469,469,469,0
|
|
20240320,170600,4054412582,469,469,469,469,0
|
|
20240320,170500,4054412582,469,469,469,469,0
|
|
20240320,170400,4054412582,469,469,469,469,0
|
|
20240320,170300,4054412582,469,469,469,469,0
|
|
20240320,170200,4054412582,469,469,469,469,0
|
|
20240320,170100,4054412582,469,469,469,469,0
|
|
20240320,170000,4054412582,469,469,469,469,0
|
|
20240320,165900,4054412582,469,469,469,469,0
|
|
20240320,165800,4054412582,469,469,469,469,0
|
|
20240320,165700,4054412582,469,469,469,469,0
|
|
20240320,165600,4054412582,469,469,469,469,0
|
|
20240320,165500,4054412582,469,469,469,469,0
|
|
20240320,165400,4054412582,469,469,469,469,0
|
|
20240320,165300,4054412582,469,469,469,469,0
|
|
20240320,165200,4054412582,469,469,469,469,0
|
|
20240320,165100,4054412582,469,469,469,469,0
|
|
20240320,165000,4054412582,469,469,469,469,0
|
|
20240320,164900,4054412582,469,469,469,469,0
|
|
20240320,164800,4054412582,469,469,469,469,40274
|
|
20240320,164700,4054412582,469,469,469,469,0
|
|
20240320,164600,4054412582,469,469,469,469,0
|
|
20240320,164500,4054412582,469,469,469,469,0
|
|
20240320,164400,4054412582,469,469,469,469,0
|
|
20240320,164300,4054412582,469,469,469,469,0
|
|
20240320,164200,4054412582,469,469,469,469,0
|
|
20240320,164100,4054412582,469,469,469,469,0
|
|
20240320,164000,4054412582,469,469,469,469,0
|
|
20240320,163900,4054412582,469,469,469,469,0
|
|
20240320,163800,4054412582,469,469,469,469,0
|
|
20240320,163700,4054412582,469,469,469,469,0
|
|
20240320,163600,4054412582,469,469,469,469,0
|
|
20240320,163500,4054412582,469,469,469,469,0
|
|
20240320,163400,4054412582,469,469,469,469,0
|
|
20240320,163300,4054412582,469,469,469,469,0
|
|
20240320,163200,4054412582,469,469,469,469,0
|
|
20240320,163100,4054412582,469,469,469,469,0
|
|
20240320,163000,4054412582,469,469,469,469,0
|
|
20240320,162900,4054412582,469,469,469,469,0
|
|
20240320,162800,4054412582,469,469,469,469,0
|
|
20240320,162700,4054412582,469,469,469,469,0
|
|
20240320,162600,4054412582,469,469,469,469,0
|
|
20240320,162500,4054412582,469,469,469,469,0
|
|
20240320,162400,4054412582,469,469,469,469,0
|
|
20240320,162300,4054412582,469,469,469,469,0
|
|
20240320,162200,4054412582,469,469,469,469,0
|
|
20240320,162100,4054412582,469,469,469,469,0
|
|
20240320,162000,4054412582,469,469,469,469,0
|
|
20240320,161900,4054412582,469,469,469,469,0
|
|
20240320,161800,4054412582,469,469,469,469,40274
|
|
20240320,161700,4054412582,469,469,469,469,0
|
|
20240320,161600,4054412582,469,469,469,469,0
|
|
20240320,161500,4054412582,469,469,469,469,0
|
|
20240320,161400,4054412582,469,469,469,469,0
|
|
20240320,161300,4054412582,469,469,469,469,0
|
|
20240320,161200,4054412582,469,469,469,469,0
|
|
20240320,161100,4054412582,469,469,469,469,0
|
|
20240320,161000,4054412582,469,469,469,469,0
|
|
20240320,160900,4054412582,469,469,469,469,0
|
|
20240320,160800,4054412582,469,469,469,469,0
|
|
20240320,160700,4054412582,469,469,469,469,0
|
|
20240320,160600,4054412582,469,469,469,469,0
|
|
20240320,160500,4054412582,469,469,469,469,0
|
|
20240320,160400,4054412582,469,469,469,469,0
|
|
20240320,160300,4054412582,469,469,469,469,0
|
|
20240320,160200,4054412582,469,469,469,469,0
|
|
20240320,160100,4054412582,469,469,469,469,0
|
|
20240320,160000,4054412582,469,469,469,469,0
|
|
20240320,155900,4054412582,469,469,469,469,0
|
|
20240320,155800,4054412582,469,469,469,469,0
|
|
20240320,155700,4054412582,469,469,469,469,0
|
|
20240320,155600,4054412582,469,469,469,469,0
|
|
20240320,155500,4054412582,469,469,469,469,0
|
|
20240320,155400,4054412582,469,469,469,469,0
|
|
20240320,155300,4054412582,469,469,469,469,0
|
|
20240320,155200,4054412582,469,469,469,469,0
|
|
20240320,155100,4054412582,469,469,469,469,0
|
|
20240320,155000,4054412582,469,469,469,469,0
|
|
20240320,154900,4054412582,469,469,469,469,0
|
|
20240320,154800,4054412582,469,469,469,469,40274
|
|
20240320,154700,4054412582,469,469,469,469,0
|
|
20240320,154600,4054412582,469,469,469,469,0
|
|
20240320,154500,4054412582,469,469,469,469,0
|
|
20240320,154400,4054412582,469,469,469,469,0
|
|
20240320,154300,4054412582,469,469,469,469,0
|
|
20240320,154200,4054412582,469,469,469,469,0
|
|
20240320,154100,4054412582,469,469,469,469,0
|
|
20240320,154000,4054412582,469,469,469,469,0
|
|
20240320,153900,4054412582,469,469,469,469,0
|
|
20240320,153800,4054412582,469,469,469,469,0
|
|
20240320,153700,4054412582,469,469,469,469,0
|
|
20240320,153600,4054412582,469,469,469,469,0
|
|
20240320,153500,4054412582,469,469,469,469,0
|
|
20240320,153400,4054412582,469,469,469,469,0
|
|
20240320,153300,4054412582,469,469,469,469,0
|
|
20240320,153200,4054412582,469,469,469,469,0
|
|
20240320,153100,4054412582,469,469,469,469,0
|
|
20240320,153000,4054412582,469,469,469,469,40274
|
|
20240320,152900,4035524076,468,468,468,468,0
|
|
20240320,152800,4035524076,468,468,468,468,0
|
|
20240320,152700,4035524076,468,468,468,468,0
|
|
20240320,152600,4035524076,468,468,468,468,0
|
|
20240320,152500,4035524076,468,468,468,468,0
|
|
20240320,152400,4035524076,468,468,468,468,0
|
|
20240320,152300,4035524076,468,468,468,468,0
|
|
20240320,152200,4035524076,468,468,468,468,0
|
|
20240320,152100,4035524076,468,468,468,468,0
|
|
20240320,152000,4035524076,468,468,468,468,0
|
|
20240320,151900,4035524076,468,467,469,465,50575
|
|
20240320,151800,4011952687,467,467,469,465,29458
|
|
20240320,151700,3998208215,467,470,470,466,871
|
|
20240320,151600,3997800292,470,466,470,466,26280
|
|
20240320,151500,3985506499,466,466,466,466,3100
|
|
20240320,151400,3984061899,467,466,467,465,10319
|
|
20240320,151300,3979261243,465,465,466,465,315
|
|
20240320,151200,3979114673,465,467,467,465,8987
|
|
20240320,151100,3974926990,467,467,467,465,27998
|
|
20240320,151000,3961888244,467,467,467,467,24405
|
|
20240320,150900,3950491109,467,467,467,467,11346
|
|
20240320,150800,3945192527,469,469,469,467,5494
|
|
20240320,150700,3942625213,468,469,470,468,2609
|
|
20240320,150600,3941401271,470,470,470,466,65666
|
|
20240320,150500,3910692090,470,470,470,468,5412
|
|
20240320,150400,3908152438,469,468,469,468,19598
|
|
20240320,150300,3898974500,468,468,468,467,3107
|
|
20240320,150200,3897522963,467,467,467,466,5939
|
|
20240320,150100,3894752014,467,468,468,467,6968
|
|
20240320,150000,3891497858,468,468,468,467,11364
|
|
20240320,145900,3886188177,468,468,468,468,600
|
|
20240320,145800,3885907377,468,467,468,467,18718
|
|
20240320,145700,3877162353,468,468,468,467,1880
|
|
20240320,145600,3876283791,468,467,468,467,2890
|
|
20240320,145500,3874932160,467,468,468,467,215
|
|
20240320,145400,3874831751,468,468,468,468,180
|
|
20240320,145300,3874747511,468,468,468,465,2066
|
|
20240320,145200,3873785119,468,466,468,466,11578
|
|
20240320,145100,3868386370,467,466,467,466,9146
|
|
20240320,145000,3864124333,466,467,468,466,23942
|
|
20240320,144900,3852934811,466,465,466,465,5478
|
|
20240320,144800,3850385954,466,466,466,466,8371
|
|
20240320,144700,3846485068,466,466,467,466,524
|
|
20240320,144600,3846240864,466,466,467,465,6809
|
|
20240320,144500,3843067854,466,467,467,465,11160
|
|
20240320,144400,3837871050,467,466,467,466,21553
|
|
20240320,144300,3827826544,467,467,467,466,2218
|
|
20240320,144200,3826790776,467,468,468,467,3611
|
|
20240320,144100,3825104327,468,467,468,467,8804
|
|
20240320,144000,3820991844,467,469,469,467,862
|
|
20240320,143900,3820588414,469,468,469,468,530
|
|
20240320,143800,3820340344,468,468,469,468,13360
|
|
20240320,143700,3814086564,469,470,470,469,9411
|
|
20240320,143600,3809672794,469,470,470,469,3009
|
|
20240320,143500,3808261568,470,470,470,470,72
|
|
20240320,143400,3808227728,470,469,471,469,2054
|
|
20240320,143300,3807263200,469,469,469,469,1017
|
|
20240320,143200,3806786227,469,470,470,469,5424
|
|
20240320,143100,3804238269,469,469,469,469,3989
|
|
20240320,143000,3802367428,469,470,470,469,3980
|
|
20240320,142900,3800498811,470,470,470,470,3089
|
|
20240320,142800,3799046981,470,471,471,470,3628
|
|
20240320,142700,3797340642,471,471,471,471,305
|
|
20240320,142600,3797196987,471,471,471,471,301
|
|
20240320,142500,3797055216,471,471,471,471,1032
|
|
20240320,142400,3796569144,471,470,471,470,4323
|
|
20240320,142300,3794536934,470,470,470,469,433
|
|
20240320,142200,3794333462,470,471,471,469,2602
|
|
20240320,142100,3793111729,471,469,471,469,2460
|
|
20240320,142000,3791957787,469,469,469,469,1767
|
|
20240320,141900,3791129064,469,468,469,468,17637
|
|
20240320,141800,3782868010,469,469,469,468,3389
|
|
20240320,141700,3781278869,469,469,469,469,1178
|
|
20240320,141600,3780726387,469,471,471,469,6102
|
|
20240320,141500,3777857454,471,472,472,470,5727
|
|
20240320,141400,3775163172,472,471,473,471,3256
|
|
20240320,141300,3773628879,472,472,473,471,8995
|
|
20240320,141200,3769388520,471,471,472,471,3893
|
|
20240320,141100,3767554558,470,472,472,470,6040
|
|
20240320,141000,3764709897,471,472,472,471,2281
|
|
20240320,140900,3763633804,471,470,471,468,6389
|
|
20240320,140800,3760629196,468,469,470,468,10114
|
|
20240320,140700,3755886326,469,469,469,469,2012
|
|
20240320,140600,3754942698,468,468,468,467,9111
|
|
20240320,140500,3750678850,467,466,467,466,4982
|
|
20240320,140400,3748355475,467,467,467,467,485
|
|
20240320,140300,3748128980,467,468,468,467,12962
|
|
20240320,140200,3742075693,468,468,468,468,3918
|
|
20240320,140100,3740242069,468,469,469,467,5044
|
|
20240320,140000,3737881469,469,469,469,469,5000
|
|
20240320,135900,3735536469,469,468,469,467,10364
|
|
20240320,135800,3730689828,468,468,470,468,2158
|
|
20240320,135700,3729679770,468,470,470,468,6085
|
|
20240320,135600,3726823698,470,466,470,466,13766
|
|
20240320,135500,3720405068,466,467,467,465,21840
|
|
20240320,135400,3710228338,468,469,469,468,915
|
|
20240320,135300,3709799707,469,470,471,469,3197
|
|
20240320,135200,3708300212,470,472,472,468,2392
|
|
20240320,135100,3707179589,472,472,472,472,1
|
|
20240320,135000,3707179117,466,473,473,466,36419
|
|
20240320,134900,3690150243,473,469,473,469,4553
|
|
20240320,134800,3688001206,469,469,469,467,12041
|
|
20240320,134700,3682361138,468,469,469,468,306
|
|
20240320,134600,3682217924,469,469,470,466,69567
|
|
20240320,134500,3649685901,470,472,472,470,6431
|
|
20240320,134400,3646663077,472,472,472,471,3261
|
|
20240320,134300,3645123901,472,472,472,472,107
|
|
20240320,134200,3645073397,472,473,473,471,4365
|
|
20240320,134100,3643015152,473,473,473,473,107
|
|
20240320,134000,3642964541,473,474,474,472,467
|
|
20240320,133900,3642743336,474,472,474,470,23540
|
|
20240320,133800,3631675438,470,474,474,470,31646
|
|
20240320,133700,3616735923,474,475,475,474,23469
|
|
20240320,133600,3605610615,474,475,475,474,90
|
|
20240320,133500,3605567875,475,475,475,474,1585
|
|
20240320,133400,3604816000,475,475,475,475,2916
|
|
20240320,133300,3603430900,475,475,475,475,17461
|
|
20240320,133200,3595136925,475,476,476,475,671
|
|
20240320,133100,3594818197,475,476,476,475,27175
|
|
20240320,133000,3581908715,476,476,476,476,2307
|
|
20240320,132900,3580810583,476,477,477,476,6220
|
|
20240320,132800,3577847201,478,478,478,478,622
|
|
20240320,132700,3577549885,478,478,478,478,2501
|
|
20240320,132600,3576354407,478,478,478,478,1183
|
|
20240320,132500,3575788933,479,479,479,477,584
|
|
20240320,132400,3575510217,477,477,477,477,2106
|
|
20240320,132300,3574505655,478,478,478,478,3015
|
|
20240320,132200,3573064485,479,477,479,475,12092
|
|
20240320,132100,3567298020,477,477,477,476,950
|
|
20240320,132000,3566845120,477,477,477,477,197
|
|
20240320,131900,3566751151,477,477,477,476,2421
|
|
20240320,131800,3565597654,477,476,477,476,1322
|
|
20240320,131700,3564968378,477,476,477,476,1772
|
|
20240320,131600,3564123734,477,477,477,477,1016
|
|
20240320,131500,3563639102,477,476,477,476,1222
|
|
20240320,131400,3563056408,477,477,477,476,726
|
|
20240320,131300,3562710366,477,477,477,477,127
|
|
20240320,131200,3562649787,477,477,477,476,2895
|
|
20240320,131100,3561270166,477,477,477,477,1381
|
|
20240320,131000,3560611429,477,477,477,477,259
|
|
20240320,130900,3560487886,476,477,477,476,5124
|
|
20240320,130800,3558048624,477,477,478,477,5928
|
|
20240320,130700,3555215968,477,477,477,477,1589
|
|
20240320,130600,3554458015,477,477,477,477,708
|
|
20240320,130500,3554120299,477,478,478,477,35
|
|
20240320,130400,3554103581,478,476,478,476,2503
|
|
20240320,130300,3552912151,476,477,477,476,490
|
|
20240320,130200,3552678511,478,478,478,476,11837
|
|
20240320,130100,3547038767,479,477,479,477,4937
|
|
20240320,130000,3544680029,478,478,478,477,4158
|
|
20240320,125900,3542696242,478,479,479,478,659
|
|
20240320,125800,3542380760,479,478,479,478,102
|
|
20240320,125700,3542331906,477,477,477,477,608
|
|
20240320,125600,3542041890,477,477,477,477,1270
|
|
20240320,125500,3541436100,476,476,476,476,441
|
|
20240320,125400,3541226184,476,477,477,476,1176
|
|
20240320,125300,3540666393,476,476,477,476,1594
|
|
20240320,125200,3539907083,476,477,477,476,1819
|
|
20240320,125100,3539040205,477,477,477,477,1665
|
|
20240320,125000,3538246000,478,478,478,478,6
|
|
20240320,124900,3538243132,477,477,477,477,1922
|
|
20240320,124800,3537326338,476,476,476,476,2110
|
|
20240320,124700,3536321978,475,476,476,475,1000
|
|
20240320,124600,3535846373,476,475,476,475,901
|
|
20240320,124500,3535417499,475,476,476,475,2472
|
|
20240320,124400,3534243298,476,477,477,474,7754
|
|
20240320,124300,3530562983,476,477,477,476,3963
|
|
20240320,124200,3528674545,478,480,480,478,67518
|
|
20240320,124100,3496273765,480,480,481,480,4582
|
|
20240320,124000,3494074383,481,480,481,480,5028
|
|
20240320,123900,3491656715,480,481,481,480,3249
|
|
20240320,123800,3490096907,481,478,481,478,14122
|
|
20240320,123700,3483326979,478,478,478,477,5680
|
|
20240320,123600,3480611989,479,479,479,477,3314
|
|
20240320,123500,3479028039,478,479,480,478,14444
|
|
20240320,123400,3472113187,478,477,478,477,5034
|
|
20240320,123300,3469707396,477,475,477,474,11460
|
|
20240320,123200,3464251987,475,473,475,473,101
|
|
20240320,123100,3464204014,476,474,476,473,7882
|
|
20240320,123000,3460466695,473,473,473,473,379
|
|
20240320,122900,3460287428,473,473,473,472,692
|
|
20240320,122800,3459960486,472,474,474,472,11266
|
|
20240320,122700,3454628519,474,475,475,474,4100
|
|
20240320,122600,3452683112,475,475,475,474,3985
|
|
20240320,122500,3450791237,474,475,475,474,6720
|
|
20240320,122400,3447601718,474,472,474,472,964
|
|
20240320,122300,3447144784,471,471,471,471,8492
|
|
20240320,122200,3443145052,471,473,473,470,8952
|
|
20240320,122100,3438928451,473,473,473,472,1469
|
|
20240320,122000,3438234669,472,472,472,472,692
|
|
20240320,121900,3437908045,471,471,471,471,32382
|
|
20240320,121800,3422656123,471,470,471,470,2610
|
|
20240320,121700,3421427534,470,470,470,469,7990
|
|
20240320,121600,3417678203,469,469,470,469,2169
|
|
20240320,121500,3416660257,469,471,473,469,12201
|
|
20240320,121400,3410926159,471,472,475,470,12451
|
|
20240320,121300,3405046914,472,468,472,466,7469
|
|
20240320,121200,3401533059,468,468,468,465,53801
|
|
20240320,121100,3376443112,468,469,469,467,21509
|
|
20240320,121000,3366374183,469,472,474,469,119656
|
|
20240320,120900,3310075756,472,474,474,472,16026
|
|
20240320,120800,3302498026,473,473,475,473,10238
|
|
20240320,120700,3297653450,474,475,475,473,2161
|
|
20240320,120600,3296630150,475,474,475,474,1840
|
|
20240320,120500,3295757176,475,473,475,473,8783
|
|
20240320,120400,3291592834,473,473,473,472,708
|
|
20240320,120300,3291258052,473,472,473,472,7837
|
|
20240320,120200,3287554181,473,473,473,472,2709
|
|
20240320,120100,3286272826,472,474,474,472,6476
|
|
20240320,120000,3283209717,473,473,473,472,9093
|
|
20240320,115900,3278908983,473,474,474,473,10098
|
|
20240320,115800,3274132213,473,474,474,473,1175
|
|
20240320,115700,3273575392,474,474,474,474,2079
|
|
20240320,115600,3272589946,473,473,474,473,1512
|
|
20240320,115500,3271874769,473,474,474,472,3769
|
|
20240320,115400,3270095424,474,474,474,474,13
|
|
20240320,115300,3270089262,474,472,474,472,4054
|
|
20240320,115200,3268171666,474,473,474,473,52
|
|
20240320,115100,3268147050,473,473,474,473,306
|
|
20240320,115000,3268002281,472,473,474,472,4150
|
|
20240320,114900,3266041363,472,472,473,472,2254
|
|
20240320,114800,3264975430,473,471,473,471,6584
|
|
20240320,114700,3261866650,472,472,473,471,6305
|
|
20240320,114600,3258891954,472,473,473,471,5705
|
|
20240320,114500,3256198694,473,473,473,473,278
|
|
20240320,114400,3256067200,473,474,476,473,7310
|
|
20240320,114300,3252608995,474,475,475,474,6492
|
|
20240320,114200,3249531096,475,473,476,473,8546
|
|
20240320,114100,3245477746,475,475,476,473,19144
|
|
20240320,114000,3236381388,476,474,476,473,27667
|
|
20240320,113900,3223268408,474,474,474,473,1040
|
|
20240320,113800,3222776448,474,474,474,473,5891
|
|
20240320,113700,3219985596,474,473,474,472,1311
|
|
20240320,113600,3219364923,472,474,474,472,8970
|
|
20240320,113500,3215124357,472,473,474,471,24910
|
|
20240320,113400,3203377146,472,474,474,472,37936
|
|
20240320,113300,3185462442,474,474,475,473,6223
|
|
20240320,113200,3182515621,474,474,475,474,13598
|
|
20240320,113100,3176069876,475,474,475,474,3048
|
|
20240320,113000,3174622201,474,476,476,474,47051
|
|
20240320,112900,3152291119,476,478,478,475,38708
|
|
20240320,112800,3133845141,479,479,479,478,118
|
|
20240320,112700,3133788622,480,480,480,480,291
|
|
20240320,112600,3133648942,480,480,480,479,3109
|
|
20240320,112500,3132156786,480,480,480,480,2214
|
|
20240320,112400,3131094066,480,478,481,477,4821
|
|
20240320,112300,3128790921,479,479,479,478,2035
|
|
20240320,112200,3127816447,480,481,481,480,9001
|
|
20240320,112100,3123495921,481,481,481,481,2152
|
|
20240320,112000,3122460809,481,481,481,480,6695
|
|
20240320,111900,3119243299,481,481,481,480,185
|
|
20240320,111800,3119154447,481,481,483,480,18407
|
|
20240320,111700,3110314142,481,481,482,480,3115
|
|
20240320,111600,3108815688,482,481,483,481,5168
|
|
20240320,111500,3106327580,481,482,485,481,23360
|
|
20240320,111400,3095051793,482,479,482,479,2109
|
|
20240320,111300,3094038578,479,479,479,479,41547
|
|
20240320,111200,3074137565,479,477,479,476,19206
|
|
20240320,111100,3064957043,477,478,478,477,8407
|
|
20240320,111000,3060946634,478,478,478,477,2016
|
|
20240320,110900,3059983046,478,478,478,478,7127
|
|
20240320,110800,3056576340,477,477,478,477,2498
|
|
20240320,110700,3055384762,476,475,477,475,3959
|
|
20240320,110600,3053500759,476,477,477,475,3944
|
|
20240320,110500,3051626668,476,479,479,476,10024
|
|
20240320,110400,3046852176,479,479,479,479,301
|
|
20240320,110300,3046707997,476,476,476,476,18826
|
|
20240320,110200,3037746821,477,478,478,476,35787
|
|
20240320,110100,3020671472,478,478,479,478,2287
|
|
20240320,110000,3019578186,478,479,479,478,7794
|
|
20240320,105900,3015851500,481,482,483,478,12704
|
|
20240320,105800,3009757350,482,482,483,481,9098
|
|
20240320,105700,3005374878,482,481,482,480,2775
|
|
20240320,105600,3004039602,481,482,482,480,2634
|
|
20240320,105500,3002772918,482,481,482,481,76
|
|
20240320,105400,3002736359,480,480,481,480,1224
|
|
20240320,105300,3002148739,480,482,483,480,22220
|
|
20240320,105200,2991441518,482,482,483,482,2933
|
|
20240320,105100,2990027802,482,481,482,481,6903
|
|
20240320,105000,2986700636,480,478,480,477,18030
|
|
20240320,104900,2978082186,477,478,479,477,11432
|
|
20240320,104800,2972617708,479,480,480,479,8557
|
|
20240320,104700,2968513897,480,480,480,480,202
|
|
20240320,104600,2968416937,478,481,482,478,40635
|
|
20240320,104500,2948947629,481,481,481,481,7933
|
|
20240320,104400,2945131856,480,481,481,480,3511
|
|
20240320,104300,2943446266,480,481,482,479,27213
|
|
20240320,104200,2930386659,480,480,482,480,12726
|
|
20240320,104100,2924262042,482,482,482,480,12198
|
|
20240320,104000,2918386911,482,481,482,481,8448
|
|
20240320,103900,2914320144,481,481,482,480,12990
|
|
20240320,103800,2908065749,480,482,483,480,50945
|
|
20240320,103700,2883530539,483,483,483,482,8367
|
|
20240320,103600,2879496853,483,483,485,483,18795
|
|
20240320,103500,2870411707,483,485,485,483,63849
|
|
20240320,103400,2839460316,485,486,486,485,17492
|
|
20240320,103300,2830972584,485,486,487,485,8388
|
|
20240320,103200,2826893138,488,486,488,485,22687
|
|
20240320,103100,2815863548,487,489,489,487,10484
|
|
20240320,103000,2810757758,488,488,489,488,5188
|
|
20240320,102900,2808225945,488,487,488,487,14701
|
|
20240320,102800,2801061027,486,487,487,486,12034
|
|
20240320,102700,2795204603,487,488,488,487,15179
|
|
20240320,102600,2787812420,487,489,489,487,5650
|
|
20240320,102500,2785060270,489,486,489,486,5009
|
|
20240320,102400,2782622653,486,485,487,485,12183
|
|
20240320,102300,2776708803,485,487,487,485,12145
|
|
20240320,102200,2770813384,486,491,491,486,116885
|
|
20240320,102100,2713620738,491,492,494,491,25099
|
|
20240320,102000,2701280740,492,493,495,492,10596
|
|
20240320,101900,2696063245,493,495,495,493,5868
|
|
20240320,101800,2693164039,494,494,495,494,3677
|
|
20240320,101700,2691346974,494,495,497,494,14438
|
|
20240320,101600,2684202860,496,496,496,493,6205
|
|
20240320,101500,2681133289,496,496,497,496,6786
|
|
20240320,101400,2677765212,493,495,496,492,17067
|
|
20240320,101300,2669341698,494,491,494,491,10218
|
|
20240320,101200,2664316087,491,493,493,491,8392
|
|
20240320,101100,2660183843,494,495,495,493,1121
|
|
20240320,101000,2659630657,493,494,494,491,6012
|
|
20240320,100900,2656667246,495,493,497,491,9486
|
|
20240320,100800,2651983375,494,497,497,491,11453
|
|
20240320,100700,2646347692,497,495,497,492,12698
|
|
20240320,100600,2640067466,494,497,497,491,44852
|
|
20240320,100500,2617990496,497,492,498,492,7565
|
|
20240320,100400,2614238936,491,495,495,491,17572
|
|
20240320,100300,2605594997,495,495,499,492,18675
|
|
20240320,100200,2596331825,492,490,497,489,11562
|
|
20240320,100100,2590634499,490,489,492,484,77747
|
|
20240320,100000,2552773236,492,502,504,488,157179
|
|
20240320,095900,2474892878,504,497,504,497,27448
|
|
20240320,095800,2461130928,501,499,501,497,16294
|
|
20240320,095700,2453011824,499,499,499,497,18502
|
|
20240320,095600,2443813819,498,501,501,498,24549
|
|
20240320,095500,2431568716,501,499,501,497,11614
|
|
20240320,095400,2425767011,500,496,501,495,39421
|
|
20240320,095300,2406203239,496,496,502,496,24657
|
|
20240320,095200,2393912311,500,500,501,495,72122
|
|
20240320,095100,2358084084,498,505,506,497,86903
|
|
20240320,095000,2314711983,502,509,509,501,20090
|
|
20240320,094900,2304578007,509,508,509,503,21493
|
|
20240320,094800,2293693654,508,512,513,502,108096
|
|
20240320,094700,2238610141,512,500,519,498,421383
|
|
20240320,094600,2024568472,499,501,503,498,76378
|
|
20240320,094500,1986398117,503,493,504,492,281430
|
|
20240320,094400,1845881628,491,487,494,487,51329
|
|
20240320,094300,1820697322,484,486,487,484,42233
|
|
20240320,094200,1800203088,486,488,489,486,28548
|
|
20240320,094100,1786297049,488,490,490,487,23954
|
|
20240320,094000,1774603711,490,488,490,487,10105
|
|
20240320,093900,1769672442,488,491,492,487,54093
|
|
20240320,093800,1743205685,490,487,491,487,21740
|
|
20240320,093700,1732566088,488,492,493,485,106400
|
|
20240320,093600,1680588095,489,487,495,482,135346
|
|
20240320,093500,1613945283,482,482,487,481,22864
|
|
20240320,093400,1602869069,481,482,485,481,21008
|
|
20240320,093300,1592710044,479,484,484,479,15579
|
|
20240320,093200,1585192758,478,485,485,478,13727
|
|
20240320,093100,1578595061,485,483,485,480,48359
|
|
20240320,093000,1555301274,483,486,486,479,18971
|
|
20240320,092900,1546176231,485,484,486,483,14937
|
|
20240320,092800,1538938835,484,477,484,477,22021
|
|
20240320,092700,1528371098,477,479,479,476,5363
|
|
20240320,092600,1525803366,479,480,481,473,35199
|
|
20240320,092500,1508998518,481,481,485,480,15244
|
|
20240320,092400,1501646405,484,487,487,480,8303
|
|
20240320,092300,1497635867,485,489,490,480,22396
|
|
20240320,092200,1486805505,489,484,490,484,38427
|
|
20240320,092100,1468062619,484,484,489,484,30364
|
|
20240320,092000,1453298999,484,487,487,479,40380
|
|
20240320,091900,1433724599,487,486,487,479,133774
|
|
20240320,091800,1368990395,486,485,488,480,108311
|
|
20240320,091700,1316439177,485,479,498,475,219223
|
|
20240320,091600,1209980918,479,469,479,464,106448
|
|
20240320,091500,1159783023,469,462,469,460,69864
|
|
20240320,091400,1127337789,459,465,465,459,101815
|
|
20240320,091300,1080460792,465,469,471,461,88777
|
|
20240320,091200,1039278604,470,470,472,466,34235
|
|
20240320,091100,1023182125,470,475,478,460,226555
|
|
20240320,091000,917070518,475,480,481,473,95515
|
|
20240320,090900,871696100,475,485,485,475,156880
|
|
20240320,090800,796187931,485,485,485,485,0
|
|
20240320,090700,796187931,485,485,485,485,0
|
|
20240320,090600,796187931,485,470,485,466,80529
|
|
20240320,090500,757708549,469,478,478,461,238644
|
|
20240320,090400,645568155,478,467,478,453,270256
|
|
20240320,090300,519464015,464,439,464,436,410049
|
|
20240320,090200,335118427,439,441,448,433,761695
|
|
20240320,090100,0,515,515,515,515,0
|
|
20240320,090000,0,515,515,515,515,0
|