594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185100,4209595691,571,571,571,571,21768
|
|
20240308,185000,4209595691,571,571,571,571,0
|
|
20240308,184900,4209595691,571,571,571,571,0
|
|
20240308,184800,4209595691,571,571,571,571,0
|
|
20240308,184700,4209595691,571,571,571,571,0
|
|
20240308,184600,4209595691,571,571,571,571,0
|
|
20240308,184500,4209595691,571,571,571,571,0
|
|
20240308,184400,4209595691,571,571,571,571,0
|
|
20240308,184300,4209595691,571,571,571,571,0
|
|
20240308,184200,4209595691,571,571,571,571,0
|
|
20240308,184100,4209595691,571,571,571,571,0
|
|
20240308,184000,4209595691,571,571,571,571,0
|
|
20240308,183900,4209595691,571,571,571,571,0
|
|
20240308,183800,4209595691,571,571,571,571,0
|
|
20240308,183700,4209595691,571,571,571,571,0
|
|
20240308,183600,4209595691,571,571,571,571,0
|
|
20240308,183500,4209595691,571,571,571,571,0
|
|
20240308,183400,4209595691,571,571,571,571,0
|
|
20240308,183300,4209595691,571,571,571,571,0
|
|
20240308,183200,4209595691,571,571,571,571,0
|
|
20240308,183100,4209595691,571,571,571,571,0
|
|
20240308,183000,4209595691,571,571,571,571,0
|
|
20240308,182900,4209595691,571,571,571,571,0
|
|
20240308,182800,4209595691,571,571,571,571,0
|
|
20240308,182700,4209595691,571,571,571,571,0
|
|
20240308,182600,4209595691,571,571,571,571,0
|
|
20240308,182500,4209595691,571,571,571,571,0
|
|
20240308,182400,4209595691,571,571,571,571,0
|
|
20240308,182300,4209595691,571,571,571,571,0
|
|
20240308,182200,4209595691,571,571,571,571,0
|
|
20240308,182100,4209595691,571,571,571,571,21768
|
|
20240308,182000,4209595691,571,571,571,571,0
|
|
20240308,181900,4209595691,571,571,571,571,0
|
|
20240308,181800,4209595691,571,571,571,571,0
|
|
20240308,181700,4209595691,571,571,571,571,0
|
|
20240308,181600,4209595691,571,571,571,571,0
|
|
20240308,181500,4209595691,571,571,571,571,0
|
|
20240308,181400,4209595691,571,571,571,571,0
|
|
20240308,181300,4209595691,571,571,571,571,0
|
|
20240308,181200,4209595691,571,571,571,571,0
|
|
20240308,181100,4209595691,571,571,571,571,0
|
|
20240308,181000,4209595691,571,571,571,571,0
|
|
20240308,180900,4209595691,571,571,571,571,0
|
|
20240308,180800,4209595691,571,571,571,571,0
|
|
20240308,180700,4209595691,571,571,571,571,0
|
|
20240308,180600,4209595691,571,571,571,571,0
|
|
20240308,180500,4209595691,571,571,571,571,0
|
|
20240308,180400,4209595691,571,571,571,571,0
|
|
20240308,180300,4209595691,571,571,571,571,0
|
|
20240308,180200,4209595691,571,571,571,571,0
|
|
20240308,180100,4209595691,571,571,571,571,0
|
|
20240308,180000,4209595691,571,571,571,571,0
|
|
20240308,175900,4209595691,571,571,571,571,0
|
|
20240308,175800,4209595691,571,571,571,571,0
|
|
20240308,175700,4209595691,571,571,571,571,0
|
|
20240308,175600,4209595691,571,571,571,571,0
|
|
20240308,175500,4209595691,571,571,571,571,0
|
|
20240308,175400,4209595691,571,571,571,571,0
|
|
20240308,175300,4209595691,571,571,571,571,0
|
|
20240308,175200,4209595691,571,571,571,571,0
|
|
20240308,175100,4209595691,571,571,571,571,21768
|
|
20240308,175000,4209595691,571,571,571,571,0
|
|
20240308,174900,4209595691,571,571,571,571,0
|
|
20240308,174800,4209595691,571,571,571,571,0
|
|
20240308,174700,4209595691,571,571,571,571,0
|
|
20240308,174600,4209595691,571,571,571,571,0
|
|
20240308,174500,4209595691,571,571,571,571,0
|
|
20240308,174400,4209595691,571,571,571,571,0
|
|
20240308,174300,4209595691,571,571,571,571,0
|
|
20240308,174200,4209595691,571,571,571,571,0
|
|
20240308,174100,4209595691,571,571,571,571,0
|
|
20240308,174000,4209595691,571,571,571,571,0
|
|
20240308,173900,4209595691,571,571,571,571,0
|
|
20240308,173800,4209595691,571,571,571,571,0
|
|
20240308,173700,4209595691,571,571,571,571,0
|
|
20240308,173600,4209595691,571,571,571,571,0
|
|
20240308,173500,4209595691,571,571,571,571,0
|
|
20240308,173400,4209595691,571,571,571,571,0
|
|
20240308,173300,4209595691,571,571,571,571,0
|
|
20240308,173200,4209595691,571,571,571,571,0
|
|
20240308,173100,4209595691,571,571,571,571,0
|
|
20240308,173000,4209595691,571,571,571,571,0
|
|
20240308,172900,4209595691,571,571,571,571,0
|
|
20240308,172800,4209595691,571,571,571,571,0
|
|
20240308,172700,4209595691,571,571,571,571,0
|
|
20240308,172600,4209595691,571,571,571,571,0
|
|
20240308,172500,4209595691,571,571,571,571,0
|
|
20240308,172400,4209595691,571,571,571,571,0
|
|
20240308,172300,4209595691,571,571,571,571,0
|
|
20240308,172200,4209595691,571,571,571,571,0
|
|
20240308,172100,4209595691,571,571,571,571,21768
|
|
20240308,172000,4209595691,571,571,571,571,0
|
|
20240308,171900,4209595691,571,571,571,571,0
|
|
20240308,171800,4209595691,571,571,571,571,0
|
|
20240308,171700,4209595691,571,571,571,571,0
|
|
20240308,171600,4209595691,571,571,571,571,0
|
|
20240308,171500,4209595691,571,571,571,571,0
|
|
20240308,171400,4209595691,571,571,571,571,0
|
|
20240308,171300,4209595691,571,571,571,571,0
|
|
20240308,171200,4209595691,571,571,571,571,0
|
|
20240308,171100,4209595691,571,571,571,571,0
|
|
20240308,171000,4209595691,571,571,571,571,0
|
|
20240308,170900,4209595691,571,571,571,571,0
|
|
20240308,170800,4209595691,571,571,571,571,0
|
|
20240308,170700,4209595691,571,571,571,571,0
|
|
20240308,170600,4209595691,571,571,571,571,0
|
|
20240308,170500,4209595691,571,571,571,571,0
|
|
20240308,170400,4209595691,571,571,571,571,0
|
|
20240308,170300,4209595691,571,571,571,571,0
|
|
20240308,170200,4209595691,571,571,571,571,0
|
|
20240308,170100,4209595691,571,571,571,571,0
|
|
20240308,170000,4209595691,571,571,571,571,0
|
|
20240308,165900,4209595691,571,571,571,571,0
|
|
20240308,165800,4209595691,571,571,571,571,0
|
|
20240308,165700,4209595691,571,571,571,571,0
|
|
20240308,165600,4209595691,571,571,571,571,0
|
|
20240308,165500,4209595691,571,571,571,571,0
|
|
20240308,165400,4209595691,571,571,571,571,0
|
|
20240308,165300,4209595691,571,571,571,571,0
|
|
20240308,165200,4209595691,571,571,571,571,0
|
|
20240308,165100,4209595691,571,571,571,571,21768
|
|
20240308,165000,4209595691,571,571,571,571,0
|
|
20240308,164900,4209595691,571,571,571,571,0
|
|
20240308,164800,4209595691,571,571,571,571,0
|
|
20240308,164700,4209595691,571,571,571,571,0
|
|
20240308,164600,4209595691,571,571,571,571,0
|
|
20240308,164500,4209595691,571,571,571,571,0
|
|
20240308,164400,4209595691,571,571,571,571,0
|
|
20240308,164300,4209595691,571,571,571,571,0
|
|
20240308,164200,4209595691,571,571,571,571,0
|
|
20240308,164100,4209595691,571,571,571,571,0
|
|
20240308,164000,4209595691,571,571,571,571,0
|
|
20240308,163900,4209595691,571,571,571,571,0
|
|
20240308,163800,4209595691,571,571,571,571,0
|
|
20240308,163700,4209595691,571,571,571,571,0
|
|
20240308,163600,4209595691,571,571,571,571,0
|
|
20240308,163500,4209595691,571,571,571,571,0
|
|
20240308,163400,4209595691,571,571,571,571,0
|
|
20240308,163300,4209595691,571,571,571,571,0
|
|
20240308,163200,4209595691,571,571,571,571,0
|
|
20240308,163100,4209595691,571,571,571,571,0
|
|
20240308,163000,4209595691,571,571,571,571,0
|
|
20240308,162900,4209595691,571,571,571,571,0
|
|
20240308,162800,4209595691,571,571,571,571,0
|
|
20240308,162700,4209595691,571,571,571,571,0
|
|
20240308,162600,4209595691,571,571,571,571,0
|
|
20240308,162500,4209595691,571,571,571,571,0
|
|
20240308,162400,4209595691,571,571,571,571,0
|
|
20240308,162300,4209595691,571,571,571,571,0
|
|
20240308,162200,4209595691,571,571,571,571,0
|
|
20240308,162100,4209595691,571,571,571,571,21768
|
|
20240308,162000,4209595691,571,571,571,571,0
|
|
20240308,161900,4209595691,571,571,571,571,0
|
|
20240308,161800,4209595691,571,571,571,571,0
|
|
20240308,161700,4209595691,571,571,571,571,0
|
|
20240308,161600,4209595691,571,571,571,571,0
|
|
20240308,161500,4209595691,571,571,571,571,0
|
|
20240308,161400,4209595691,571,571,571,571,0
|
|
20240308,161300,4209595691,571,571,571,571,0
|
|
20240308,161200,4209595691,571,571,571,571,0
|
|
20240308,161100,4209595691,571,571,571,571,0
|
|
20240308,161000,4209595691,571,571,571,571,0
|
|
20240308,160900,4209595691,571,571,571,571,0
|
|
20240308,160800,4209595691,571,571,571,571,0
|
|
20240308,160700,4209595691,571,571,571,571,0
|
|
20240308,160600,4209595691,571,571,571,571,0
|
|
20240308,160500,4209595691,571,571,571,571,0
|
|
20240308,160400,4209595691,571,571,571,571,0
|
|
20240308,160300,4209595691,571,571,571,571,0
|
|
20240308,160200,4209595691,571,571,571,571,0
|
|
20240308,160100,4209595691,571,571,571,571,0
|
|
20240308,160000,4209595691,571,571,571,571,0
|
|
20240308,155900,4209595691,571,571,571,571,0
|
|
20240308,155800,4209595691,571,571,571,571,0
|
|
20240308,155700,4209595691,571,571,571,571,0
|
|
20240308,155600,4209595691,571,571,571,571,0
|
|
20240308,155500,4209595691,571,571,571,571,0
|
|
20240308,155400,4209595691,571,571,571,571,0
|
|
20240308,155300,4209595691,571,571,571,571,0
|
|
20240308,155200,4209595691,571,571,571,571,0
|
|
20240308,155100,4209595691,571,571,571,571,21768
|
|
20240308,155000,4209595691,571,571,571,571,0
|
|
20240308,154900,4209595691,571,571,571,571,0
|
|
20240308,154800,4209595691,571,571,571,571,0
|
|
20240308,154700,4209595691,571,571,571,571,0
|
|
20240308,154600,4209595691,571,571,571,571,0
|
|
20240308,154500,4209595691,571,571,571,571,0
|
|
20240308,154400,4209595691,571,571,571,571,0
|
|
20240308,154300,4209595691,571,571,571,571,0
|
|
20240308,154200,4209595691,571,571,571,571,0
|
|
20240308,154100,4209595691,571,571,571,571,0
|
|
20240308,154000,4209595691,571,571,571,571,0
|
|
20240308,153900,4209595691,571,571,571,571,0
|
|
20240308,153800,4209595691,571,571,571,571,0
|
|
20240308,153700,4209595691,571,571,571,571,0
|
|
20240308,153600,4209595691,571,571,571,571,0
|
|
20240308,153500,4209595691,571,571,571,571,0
|
|
20240308,153400,4209595691,571,571,571,571,0
|
|
20240308,153300,4209595691,571,571,571,571,0
|
|
20240308,153200,4209595691,571,571,571,571,0
|
|
20240308,153100,4209595691,571,571,571,571,0
|
|
20240308,153000,4209595691,571,571,571,571,21768
|
|
20240308,152900,4197166163,570,570,570,570,0
|
|
20240308,152800,4197166163,570,570,570,570,0
|
|
20240308,152700,4197166163,570,570,570,570,0
|
|
20240308,152600,4197166163,570,570,570,570,0
|
|
20240308,152500,4197166163,570,570,570,570,0
|
|
20240308,152400,4197166163,570,570,570,570,0
|
|
20240308,152300,4197166163,570,570,570,570,0
|
|
20240308,152200,4197166163,570,570,570,570,0
|
|
20240308,152100,4197166163,570,570,570,570,0
|
|
20240308,152000,4197166163,570,570,570,570,0
|
|
20240308,151900,4197166163,570,568,571,568,40141
|
|
20240308,151800,4174345474,568,569,569,568,14965
|
|
20240308,151700,4165840279,569,570,571,569,3118
|
|
20240308,151600,4164063734,571,569,571,567,5359
|
|
20240308,151500,4161011740,570,570,570,568,16832
|
|
20240308,151400,4151444722,570,571,571,568,7634
|
|
20240308,151300,4147102928,570,569,570,568,9664
|
|
20240308,151200,4141608354,569,569,569,568,12433
|
|
20240308,151100,4134534090,569,568,569,567,15805
|
|
20240308,151000,4125557534,568,571,571,568,15924
|
|
20240308,150900,4116502764,571,572,572,570,4669
|
|
20240308,150800,4113841389,572,570,572,570,280
|
|
20240308,150700,4113681233,572,572,572,570,2435
|
|
20240308,150600,4112290075,572,570,572,570,7081
|
|
20240308,150500,4108247021,571,571,571,570,2133
|
|
20240308,150400,4107029286,570,568,570,567,22447
|
|
20240308,150300,4094263191,568,568,569,567,9778
|
|
20240308,150200,4088709660,569,568,569,568,15459
|
|
20240308,150100,4079926610,568,568,569,567,27991
|
|
20240308,150000,4064042720,568,569,569,568,18402
|
|
20240308,145900,4053589479,569,569,570,568,16912
|
|
20240308,145800,4043979722,570,570,571,569,18859
|
|
20240308,145700,4033248935,569,570,570,569,2092
|
|
20240308,145600,4032058360,570,570,571,569,3930
|
|
20240308,145500,4029819208,569,571,571,569,46347
|
|
20240308,145400,4003400467,571,571,573,570,2621
|
|
20240308,145300,4001905133,571,571,571,570,4094
|
|
20240308,145200,3999569775,571,571,571,570,4487
|
|
20240308,145100,3997009529,570,571,573,570,9513
|
|
20240308,145000,3991579322,571,571,573,571,5753
|
|
20240308,144900,3988294355,573,572,573,572,719
|
|
20240308,144800,3987882888,573,571,573,571,9883
|
|
20240308,144700,3982232032,571,571,572,570,2868
|
|
20240308,144600,3980594416,573,573,573,571,1027
|
|
20240308,144500,3980007947,571,573,574,570,9736
|
|
20240308,144400,3974455732,574,573,574,571,9004
|
|
20240308,144300,3969307857,573,573,573,570,20990
|
|
20240308,144200,3957341416,574,572,574,570,16040
|
|
20240308,144100,3948175948,572,574,574,572,2813
|
|
20240308,144000,3946565356,573,572,574,572,365
|
|
20240308,143900,3946356340,573,572,574,571,1198
|
|
20240308,143800,3945670528,572,573,573,571,21887
|
|
20240308,143700,3933166297,577,573,577,572,1501
|
|
20240308,143600,3932306889,573,574,575,571,16365
|
|
20240308,143500,3922946060,575,577,577,575,3154
|
|
20240308,143400,3921132385,577,573,577,573,3439
|
|
20240308,143300,3919155315,576,572,576,572,1451
|
|
20240308,143200,3918325317,572,576,576,572,23786
|
|
20240308,143100,3904681870,575,576,576,575,628
|
|
20240308,143000,3904320269,575,574,576,573,2227
|
|
20240308,142900,3903043318,575,577,578,575,1060
|
|
20240308,142800,3902433042,577,579,579,577,23859
|
|
20240308,142700,3888655474,578,577,579,577,7712
|
|
20240308,142600,3884202144,577,575,577,575,5832
|
|
20240308,142500,3880846650,575,575,575,573,1205
|
|
20240308,142400,3880155927,575,575,575,574,423
|
|
20240308,142300,3879913119,573,575,575,573,5644
|
|
20240308,142200,3876674099,574,576,577,574,9443
|
|
20240308,142100,3871246025,576,575,576,575,357
|
|
20240308,142000,3871040646,575,575,575,574,172
|
|
20240308,141900,3870941809,575,575,575,574,193
|
|
20240308,141800,3870830986,575,574,575,574,1927
|
|
20240308,141700,3869724887,574,573,574,572,7303
|
|
20240308,141600,3865544102,573,574,574,573,6562
|
|
20240308,141500,3861784048,575,574,575,574,221
|
|
20240308,141400,3861656990,575,573,575,573,2279
|
|
20240308,141300,3860351079,575,575,575,573,1670
|
|
20240308,141200,3859393167,575,573,575,573,192
|
|
20240308,141100,3859282875,573,576,576,573,5999
|
|
20240308,141000,3855843870,576,575,576,573,9055
|
|
20240308,140900,3850628631,576,575,576,573,787
|
|
20240308,140800,3850177633,576,574,576,572,2003
|
|
20240308,140700,3849030050,577,575,577,575,2553
|
|
20240308,140600,3847561971,574,575,575,574,342
|
|
20240308,140500,3847365621,575,572,575,571,801
|
|
20240308,140400,3846907003,575,574,575,574,1229
|
|
20240308,140300,3846201121,571,575,575,570,20213
|
|
20240308,140200,3834629570,575,577,578,575,1359
|
|
20240308,140100,3833846606,577,578,579,577,423
|
|
20240308,140000,3833602111,579,576,579,576,8923
|
|
20240308,135900,3828453343,576,576,576,574,974
|
|
20240308,135800,3827892332,577,575,577,575,7796
|
|
20240308,135700,3823396602,578,571,578,571,14366
|
|
20240308,135600,3815148839,570,571,571,570,14954
|
|
20240308,135500,3806613362,572,573,573,571,1509
|
|
20240308,135400,3805751071,573,573,573,572,783
|
|
20240308,135300,3805303193,572,572,574,572,739
|
|
20240308,135200,3804880483,574,574,574,573,748
|
|
20240308,135100,3804451856,574,574,574,574,137
|
|
20240308,135000,3804373218,572,574,575,572,2519
|
|
20240308,134900,3802930186,574,572,574,571,33540
|
|
20240308,134800,3783751308,572,572,575,570,19027
|
|
20240308,134700,3772879171,572,570,573,570,15028
|
|
20240308,134600,3764291938,570,572,572,570,28968
|
|
20240308,134500,3747747979,573,573,574,572,6493
|
|
20240308,134400,3744033970,574,573,574,572,6184
|
|
20240308,134300,3740491354,575,573,575,573,2597
|
|
20240308,134200,3739002831,573,573,574,573,3529
|
|
20240308,134100,3736980712,573,573,575,573,6556
|
|
20240308,134000,3733224119,573,574,575,573,7277
|
|
20240308,133900,3729042286,575,577,577,575,1997
|
|
20240308,133800,3727892810,577,575,577,575,579
|
|
20240308,133700,3727558829,577,577,577,576,6917
|
|
20240308,133600,3723572465,578,578,578,575,2269
|
|
20240308,133500,3722263774,577,575,577,575,1744
|
|
20240308,133400,3721258294,576,576,576,574,1975
|
|
20240308,133300,3720122912,576,574,577,574,3346
|
|
20240308,133200,3718199057,574,574,574,573,3314
|
|
20240308,133100,3716298821,574,572,574,571,8801
|
|
20240308,133000,3711273444,571,573,573,571,197
|
|
20240308,132900,3711160885,574,573,575,570,19559
|
|
20240308,132800,3699986931,573,574,574,573,3233
|
|
20240308,132700,3698133082,575,573,576,573,22693
|
|
20240308,132600,3685067019,576,571,576,571,13075
|
|
20240308,132500,3677576690,572,570,572,570,14035
|
|
20240308,132400,3669569450,570,574,575,570,21772
|
|
20240308,132300,3657134911,575,575,575,575,4777
|
|
20240308,132200,3654388136,575,574,578,574,23948
|
|
20240308,132100,3640585183,572,572,574,570,18717
|
|
20240308,132000,3629893018,574,572,574,571,26946
|
|
20240308,131900,3614493214,572,574,575,572,13951
|
|
20240308,131800,3606488713,575,575,576,575,22582
|
|
20240308,131700,3593503963,575,576,576,575,10314
|
|
20240308,131600,3587570223,576,577,577,576,4264
|
|
20240308,131500,3585112142,578,578,578,576,117
|
|
20240308,131400,3585044520,579,580,580,577,19405
|
|
20240308,131300,3573819208,580,577,580,577,529
|
|
20240308,131200,3573512391,577,579,580,577,3879
|
|
20240308,131100,3571273971,579,580,580,576,1926
|
|
20240308,131000,3570162224,580,580,580,580,1
|
|
20240308,130900,3570161644,581,579,581,577,21256
|
|
20240308,130800,3557883000,580,583,584,580,44044
|
|
20240308,130700,3532301121,583,583,586,583,14886
|
|
20240308,130600,3523601503,584,582,584,582,3406
|
|
20240308,130500,3521617253,582,581,582,581,4916
|
|
20240308,130400,3518760988,580,580,582,580,13546
|
|
20240308,130300,3510896139,581,581,581,580,7185
|
|
20240308,130200,3506728624,581,581,583,579,7511
|
|
20240308,130100,3502364369,584,578,584,577,37550
|
|
20240308,130000,3480519061,577,575,577,575,15156
|
|
20240308,125900,3471795398,577,575,577,573,2689
|
|
20240308,125800,3470252513,575,575,575,571,5191
|
|
20240308,125700,3467281691,575,576,577,574,15358
|
|
20240308,125600,3458457716,578,575,579,575,8267
|
|
20240308,125500,3453683135,575,574,575,574,2842
|
|
20240308,125400,3452049278,575,574,575,574,11578
|
|
20240308,125300,3445397927,574,575,575,574,4650
|
|
20240308,125200,3442726877,575,575,576,574,4967
|
|
20240308,125100,3439870961,575,573,575,572,11452
|
|
20240308,125000,3433304968,573,573,575,572,9993
|
|
20240308,124900,3427572033,573,572,574,571,3244
|
|
20240308,124800,3425714756,573,573,574,573,5343
|
|
20240308,124700,3422653215,573,573,574,570,5539
|
|
20240308,124600,3419494316,574,570,574,570,8807
|
|
20240308,124500,3414470304,568,571,571,568,6927
|
|
20240308,124400,3410529716,571,572,572,566,20712
|
|
20240308,124300,3398773036,569,570,570,569,19407
|
|
20240308,124200,3387720102,570,573,573,570,81223
|
|
20240308,124100,3341362826,574,574,574,574,5867
|
|
20240308,124000,3337995168,575,575,575,574,4610
|
|
20240308,123900,3335345518,575,574,575,574,948
|
|
20240308,123800,3334801364,574,575,575,574,1802
|
|
20240308,123700,3333765963,575,573,576,573,6256
|
|
20240308,123600,3330172265,573,574,574,573,17197
|
|
20240308,123500,3320312315,573,572,573,572,400
|
|
20240308,123400,3320083177,572,574,575,572,5405
|
|
20240308,123300,3316983242,574,576,576,574,9735
|
|
20240308,123200,3311378932,576,575,576,575,5136
|
|
20240308,123100,3308424778,574,574,575,574,5571
|
|
20240308,123000,3305224224,574,573,574,573,10532
|
|
20240308,122900,3299189256,573,574,575,572,14528
|
|
20240308,122800,3290861895,573,573,574,572,17624
|
|
20240308,122700,3280759717,574,574,574,573,2541
|
|
20240308,122600,3279301198,575,572,575,572,22633
|
|
20240308,122500,3266315492,572,572,572,571,1228
|
|
20240308,122400,3265613352,572,569,572,569,3323
|
|
20240308,122300,3263715388,570,569,570,569,6359
|
|
20240308,122200,3260095457,571,570,571,570,11280
|
|
20240308,122100,3253664949,571,572,572,569,16522
|
|
20240308,122000,3244239260,572,569,572,568,10627
|
|
20240308,121900,3238179660,568,568,568,567,8588
|
|
20240308,121800,3233306064,568,566,568,566,14596
|
|
20240308,121700,3225037978,566,569,569,566,29726
|
|
20240308,121600,3208192599,569,570,571,569,37214
|
|
20240308,121500,3186984300,570,571,571,570,3158
|
|
20240308,121400,3185183490,571,570,572,570,8529
|
|
20240308,121300,3180316954,571,571,572,570,7982
|
|
20240308,121200,3175759314,572,572,572,570,9104
|
|
20240308,121100,3170557785,573,572,573,571,4720
|
|
20240308,121000,3167858037,573,572,573,571,3987
|
|
20240308,120900,3165577199,571,572,572,571,495
|
|
20240308,120800,3165294081,571,572,572,570,9259
|
|
20240308,120700,3160014650,572,572,572,571,13317
|
|
20240308,120600,3152410430,572,571,572,571,6080
|
|
20240308,120500,3148934205,571,571,572,570,6124
|
|
20240308,120400,3145439834,571,572,572,570,18559
|
|
20240308,120300,3134845516,572,574,575,570,61850
|
|
20240308,120200,3099488068,575,575,575,573,2611
|
|
20240308,120100,3097988450,576,575,576,575,14702
|
|
20240308,120000,3089526253,575,572,575,571,31181
|
|
20240308,115900,3071671818,572,575,575,572,6122
|
|
20240308,115800,3068164361,575,574,576,572,18543
|
|
20240308,115700,3057516937,572,574,574,570,31444
|
|
20240308,115600,3039550730,574,581,581,564,228700
|
|
20240308,115500,2908492198,582,581,583,581,16503
|
|
20240308,115400,2898899426,581,583,583,581,30064
|
|
20240308,115300,2881415088,583,583,597,583,41154
|
|
20240308,115200,2857173635,584,582,584,582,4066
|
|
20240308,115100,2854801300,583,582,585,582,13106
|
|
20240308,115000,2847151062,582,582,583,582,12553
|
|
20240308,114900,2839839844,582,585,585,582,44812
|
|
20240308,114800,2813679256,585,585,586,585,2703
|
|
20240308,114700,2812097771,586,585,586,584,16599
|
|
20240308,114600,2802388541,585,586,587,585,28309
|
|
20240308,114500,2785813941,587,588,588,585,4078
|
|
20240308,114400,2783423999,585,588,588,585,34369
|
|
20240308,114300,2763278248,588,587,589,587,8950
|
|
20240308,114200,2758014246,587,589,589,586,23055
|
|
20240308,114100,2744478352,589,587,589,587,1449
|
|
20240308,114000,2743626305,589,589,589,587,55394
|
|
20240308,113900,2711036826,590,590,590,589,2403
|
|
20240308,113800,2709620356,590,591,591,589,5882
|
|
20240308,113700,2706151456,589,589,590,589,2917
|
|
20240308,113600,2704430939,589,589,589,589,710
|
|
20240308,113500,2704012749,589,590,590,588,16856
|
|
20240308,113400,2694084305,590,591,591,589,18937
|
|
20240308,113300,2682910935,591,590,591,590,13724
|
|
20240308,113200,2674809464,591,592,592,590,9404
|
|
20240308,113100,2669253068,593,593,593,593,0
|
|
20240308,113000,2669253068,593,591,593,591,5658
|
|
20240308,112900,2665908848,591,593,593,591,3081
|
|
20240308,112800,2664087666,593,593,593,593,0
|
|
20240308,112700,2664087666,593,593,593,591,4701
|
|
20240308,112600,2661305892,593,592,593,591,3119
|
|
20240308,112500,2659460465,593,594,594,592,2808
|
|
20240308,112400,2657797936,594,595,595,594,5582
|
|
20240308,112300,2654482215,595,597,597,594,8573
|
|
20240308,112200,2649377817,597,596,598,596,8138
|
|
20240308,112100,2644519364,597,597,597,596,6456
|
|
20240308,112000,2640670643,597,595,597,595,6752
|
|
20240308,111900,2636645643,595,594,595,592,8897
|
|
20240308,111800,2631353542,593,593,594,593,621
|
|
20240308,111700,2630985210,593,592,594,592,5819
|
|
20240308,111600,2627540035,592,593,594,591,26057
|
|
20240308,111500,2612094371,594,593,594,592,11368
|
|
20240308,111400,2605362081,594,594,595,594,7748
|
|
20240308,111300,2600757246,594,593,594,593,2637
|
|
20240308,111200,2599190943,593,594,594,593,2239
|
|
20240308,111100,2597861020,594,593,594,591,18211
|
|
20240308,111000,2587096526,591,593,593,590,24189
|
|
20240308,110900,2572819153,593,593,594,592,417
|
|
20240308,110800,2572571869,594,592,594,590,7243
|
|
20240308,110700,2568295147,592,593,594,591,3137
|
|
20240308,110600,2566438873,591,591,592,591,2429
|
|
20240308,110500,2565002589,591,593,594,591,19348
|
|
20240308,110400,2553565164,594,593,594,593,955
|
|
20240308,110300,2552998747,592,596,596,591,9609
|
|
20240308,110200,2547287290,596,597,599,596,27168
|
|
20240308,110100,2531057781,597,592,600,592,26906
|
|
20240308,110000,2514975978,591,591,592,589,11870
|
|
20240308,105900,2507958572,590,590,590,588,4597
|
|
20240308,105800,2505249649,590,589,591,587,44502
|
|
20240308,105700,2479030962,589,589,590,586,34823
|
|
20240308,105600,2458562854,589,589,589,588,8821
|
|
20240308,105500,2453370918,590,590,590,589,3881
|
|
20240308,105400,2451084897,589,589,590,588,11983
|
|
20240308,105300,2444031362,588,588,588,587,12215
|
|
20240308,105200,2436854980,588,589,589,586,14013
|
|
20240308,105100,2428630014,589,589,589,587,13085
|
|
20240308,105000,2420940520,589,589,590,589,2326
|
|
20240308,104900,2419570496,588,589,590,588,7419
|
|
20240308,104800,2415201633,590,588,590,587,25511
|
|
20240308,104700,2400184462,588,589,589,587,28641
|
|
20240308,104600,2383344658,589,587,590,587,12547
|
|
20240308,104500,2375961985,586,590,591,586,74431
|
|
20240308,104400,2332215255,593,589,594,589,18903
|
|
20240308,104300,2321032177,588,595,596,588,210301
|
|
20240308,104200,2196605828,595,595,596,595,16688
|
|
20240308,104100,2186676157,595,598,598,595,28969
|
|
20240308,104000,2169428101,598,598,599,598,2771
|
|
20240308,103900,2167770543,598,599,600,597,2760
|
|
20240308,103800,2166117340,599,597,599,597,2921
|
|
20240308,103700,2164371505,597,597,597,596,8431
|
|
20240308,103600,2159342706,597,598,598,597,11365
|
|
20240308,103500,2152556349,598,599,599,597,2409
|
|
20240308,103400,2151116320,599,599,599,599,1206
|
|
20240308,103300,2150393926,600,597,600,597,7180
|
|
20240308,103200,2146107077,597,596,597,596,10499
|
|
20240308,103100,2139846509,596,597,597,596,14311
|
|
20240308,103000,2131313279,596,597,597,596,14252
|
|
20240308,102900,2122814439,596,599,599,596,39722
|
|
20240308,102800,2099078453,598,598,598,598,769
|
|
20240308,102700,2098618591,597,597,598,597,3533
|
|
20240308,102600,2096509335,597,600,600,596,13838
|
|
20240308,102500,2088231744,600,599,600,599,27054
|
|
20240308,102400,2071999665,599,599,599,599,3585
|
|
20240308,102300,2069852250,599,599,599,598,383
|
|
20240308,102200,2069623124,599,598,599,598,1790
|
|
20240308,102100,2068552696,598,597,598,596,13270
|
|
20240308,102000,2060628417,600,597,600,597,6822
|
|
20240308,101900,2056555374,597,597,597,597,2854
|
|
20240308,101800,2054851536,597,600,601,597,18435
|
|
20240308,101700,2043845154,599,602,602,599,9932
|
|
20240308,101600,2037872798,600,599,600,599,8295
|
|
20240308,101500,2032897393,599,599,599,598,5380
|
|
20240308,101400,2029678422,599,597,599,597,14196
|
|
20240308,101300,2021199812,597,597,598,596,4165
|
|
20240308,101200,2018713206,597,595,597,595,22771
|
|
20240308,101100,2005161567,595,596,598,595,13940
|
|
20240308,101000,1996851507,596,598,598,596,10862
|
|
20240308,100900,1990376501,598,597,598,596,17089
|
|
20240308,100800,1980178614,597,599,599,597,6895
|
|
20240308,100700,1976056489,598,598,599,597,20198
|
|
20240308,100600,1963987106,597,598,598,597,12856
|
|
20240308,100500,1956312045,597,599,600,597,31427
|
|
20240308,100400,1937528333,599,603,603,599,17313
|
|
20240308,100300,1927150994,600,600,604,600,2927
|
|
20240308,100200,1925387889,600,603,604,599,20612
|
|
20240308,100100,1913025119,600,601,603,600,29001
|
|
20240308,100000,1895621838,601,602,602,600,14480
|
|
20240308,095900,1886928830,602,604,604,601,11762
|
|
20240308,095800,1879854840,604,604,605,601,17897
|
|
20240308,095700,1869065150,602,602,604,602,558
|
|
20240308,095600,1868728741,604,599,604,599,3065
|
|
20240308,095500,1866889748,604,600,604,598,50698
|
|
20240308,095400,1836461854,602,603,603,599,17102
|
|
20240308,095300,1826204632,603,603,604,601,9696
|
|
20240308,095200,1820362116,604,604,605,604,4871
|
|
20240308,095100,1817419632,604,603,605,603,3851
|
|
20240308,095000,1815091988,603,603,603,603,315
|
|
20240308,094900,1814902043,603,604,604,603,6691
|
|
20240308,094800,1810861998,605,605,606,604,3632
|
|
20240308,094700,1808665097,605,606,606,604,4735
|
|
20240308,094600,1805800117,606,603,608,602,16662
|
|
20240308,094500,1795711444,604,604,606,603,5830
|
|
20240308,094400,1792191434,604,603,606,603,3678
|
|
20240308,094300,1789967295,603,603,603,600,6887
|
|
20240308,094200,1785819789,599,599,600,599,10946
|
|
20240308,094100,1779260715,599,607,607,599,27325
|
|
20240308,094000,1762840014,607,603,607,603,8498
|
|
20240308,093900,1757707502,603,604,608,603,12068
|
|
20240308,093800,1750424747,603,606,608,603,31303
|
|
20240308,093700,1731403056,609,604,609,600,19250
|
|
20240308,093600,1719709659,600,607,609,599,44318
|
|
20240308,093500,1692997555,606,604,607,603,9956
|
|
20240308,093400,1686973151,604,607,608,601,27499
|
|
20240308,093300,1670366497,607,613,613,604,59290
|
|
20240308,093200,1634231497,612,605,613,605,22554
|
|
20240308,093100,1620487258,610,604,615,604,87299
|
|
20240308,093000,1567411232,602,602,603,601,9472
|
|
20240308,092900,1561701547,601,602,605,601,20177
|
|
20240308,092800,1549520400,602,601,602,600,17516
|
|
20240308,092700,1538998027,601,602,602,601,28850
|
|
20240308,092600,1521645070,602,606,606,602,29879
|
|
20240308,092500,1503617911,605,603,608,603,41479
|
|
20240308,092400,1478481962,603,599,605,598,49131
|
|
20240308,092300,1448967961,597,596,600,595,32198
|
|
20240308,092200,1429798311,600,601,603,594,83025
|
|
20240308,092100,1380230913,603,598,603,598,30468
|
|
20240308,092000,1361983324,598,600,601,596,138347
|
|
20240308,091900,1279281574,600,604,604,600,31798
|
|
20240308,091800,1260135429,604,604,605,601,36435
|
|
20240308,091700,1238160620,604,604,609,602,114473
|
|
20240308,091600,1168917695,602,608,608,602,40670
|
|
20240308,091500,1144298978,607,603,610,601,64842
|
|
20240308,091400,1105065821,603,603,603,600,19497
|
|
20240308,091300,1093331796,603,600,604,600,15006
|
|
20240308,091200,1084295504,600,604,604,599,97873
|
|
20240308,091100,1025479042,605,606,610,604,107879
|
|
20240308,091000,960053417,606,617,617,606,72123
|
|
20240308,090900,915991566,617,617,618,611,123538
|
|
20240308,090800,840023473,619,603,619,603,88445
|
|
20240308,090700,786219348,603,607,607,601,69656
|
|
20240308,090600,744224445,604,600,609,598,74728
|
|
20240308,090500,699216146,598,602,604,596,171120
|
|
20240308,090400,596528203,604,606,606,601,126576
|
|
20240308,090300,520239826,606,609,612,606,95238
|
|
20240308,090200,462254277,609,602,620,601,111004
|
|
20240308,090100,394798702,600,605,617,593,250481
|
|
20240308,090000,244499317,605,625,627,598,394700
|