732 lines
33 KiB
CSV
732 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,210900,3540446369,856,856,856,856,93252
|
|
20240307,210800,3540446369,856,856,856,856,0
|
|
20240307,210700,3540446369,856,856,856,856,0
|
|
20240307,210600,3540446369,856,856,856,856,0
|
|
20240307,210500,3540446369,856,856,856,856,0
|
|
20240307,210400,3540446369,856,856,856,856,0
|
|
20240307,210300,3540446369,856,856,856,856,0
|
|
20240307,210200,3540446369,856,856,856,856,0
|
|
20240307,210100,3540446369,856,856,856,856,0
|
|
20240307,210000,3540446369,856,856,856,856,0
|
|
20240307,205900,3540446369,856,856,856,856,0
|
|
20240307,205800,3540446369,856,856,856,856,0
|
|
20240307,205700,3540446369,856,856,856,856,0
|
|
20240307,205600,3540446369,856,856,856,856,0
|
|
20240307,205500,3540446369,856,856,856,856,0
|
|
20240307,205400,3540446369,856,856,856,856,0
|
|
20240307,205300,3540446369,856,856,856,856,0
|
|
20240307,205200,3540446369,856,856,856,856,0
|
|
20240307,205100,3540446369,856,856,856,856,0
|
|
20240307,205000,3540446369,856,856,856,856,0
|
|
20240307,204900,3540446369,856,856,856,856,0
|
|
20240307,204800,3540446369,856,856,856,856,0
|
|
20240307,204700,3540446369,856,856,856,856,0
|
|
20240307,204600,3540446369,856,856,856,856,0
|
|
20240307,204500,3540446369,856,856,856,856,0
|
|
20240307,204400,3540446369,856,856,856,856,0
|
|
20240307,204300,3540446369,856,856,856,856,0
|
|
20240307,204200,3540446369,856,856,856,856,0
|
|
20240307,204100,3540446369,856,856,856,856,0
|
|
20240307,204000,3540446369,856,856,856,856,0
|
|
20240307,203900,3540446369,856,856,856,856,93252
|
|
20240307,203800,3540446369,856,856,856,856,0
|
|
20240307,203700,3540446369,856,856,856,856,0
|
|
20240307,203600,3540446369,856,856,856,856,0
|
|
20240307,203500,3540446369,856,856,856,856,0
|
|
20240307,203400,3540446369,856,856,856,856,0
|
|
20240307,203300,3540446369,856,856,856,856,0
|
|
20240307,203200,3540446369,856,856,856,856,0
|
|
20240307,203100,3540446369,856,856,856,856,0
|
|
20240307,203000,3540446369,856,856,856,856,0
|
|
20240307,202900,3540446369,856,856,856,856,0
|
|
20240307,202800,3540446369,856,856,856,856,0
|
|
20240307,202700,3540446369,856,856,856,856,0
|
|
20240307,202600,3540446369,856,856,856,856,0
|
|
20240307,202500,3540446369,856,856,856,856,0
|
|
20240307,202400,3540446369,856,856,856,856,0
|
|
20240307,202300,3540446369,856,856,856,856,0
|
|
20240307,202200,3540446369,856,856,856,856,0
|
|
20240307,202100,3540446369,856,856,856,856,0
|
|
20240307,202000,3540446369,856,856,856,856,0
|
|
20240307,201900,3540446369,856,856,856,856,0
|
|
20240307,201800,3540446369,856,856,856,856,0
|
|
20240307,201700,3540446369,856,856,856,856,0
|
|
20240307,201600,3540446369,856,856,856,856,0
|
|
20240307,201500,3540446369,856,856,856,856,0
|
|
20240307,201400,3540446369,856,856,856,856,0
|
|
20240307,201300,3540446369,856,856,856,856,0
|
|
20240307,201200,3540446369,856,856,856,856,0
|
|
20240307,201100,3540446369,856,856,856,856,0
|
|
20240307,201000,3540446369,856,856,856,856,0
|
|
20240307,200900,3540446369,856,856,856,856,93252
|
|
20240307,200800,3540446369,856,856,856,856,0
|
|
20240307,200700,3540446369,856,856,856,856,0
|
|
20240307,200600,3540446369,856,856,856,856,0
|
|
20240307,200500,3540446369,856,856,856,856,0
|
|
20240307,200400,3540446369,856,856,856,856,0
|
|
20240307,200300,3540446369,856,856,856,856,0
|
|
20240307,200200,3540446369,856,856,856,856,0
|
|
20240307,200100,3540446369,856,856,856,856,0
|
|
20240307,200000,3540446369,856,856,856,856,0
|
|
20240307,195900,3540446369,856,856,856,856,0
|
|
20240307,195800,3540446369,856,856,856,856,0
|
|
20240307,195700,3540446369,856,856,856,856,0
|
|
20240307,195600,3540446369,856,856,856,856,0
|
|
20240307,195500,3540446369,856,856,856,856,0
|
|
20240307,195400,3540446369,856,856,856,856,0
|
|
20240307,195300,3540446369,856,856,856,856,0
|
|
20240307,195200,3540446369,856,856,856,856,0
|
|
20240307,195100,3540446369,856,856,856,856,0
|
|
20240307,195000,3540446369,856,856,856,856,0
|
|
20240307,194900,3540446369,856,856,856,856,0
|
|
20240307,194800,3540446369,856,856,856,856,0
|
|
20240307,194700,3540446369,856,856,856,856,0
|
|
20240307,194600,3540446369,856,856,856,856,0
|
|
20240307,194500,3540446369,856,856,856,856,0
|
|
20240307,194400,3540446369,856,856,856,856,0
|
|
20240307,194300,3540446369,856,856,856,856,0
|
|
20240307,194200,3540446369,856,856,856,856,0
|
|
20240307,194100,3540446369,856,856,856,856,0
|
|
20240307,194000,3540446369,856,856,856,856,0
|
|
20240307,193900,3540446369,856,856,856,856,93252
|
|
20240307,193800,3540446369,856,856,856,856,0
|
|
20240307,193700,3540446369,856,856,856,856,0
|
|
20240307,193600,3540446369,856,856,856,856,0
|
|
20240307,193500,3540446369,856,856,856,856,0
|
|
20240307,193400,3540446369,856,856,856,856,0
|
|
20240307,193300,3540446369,856,856,856,856,0
|
|
20240307,193200,3540446369,856,856,856,856,0
|
|
20240307,193100,3540446369,856,856,856,856,0
|
|
20240307,193000,3540446369,856,856,856,856,0
|
|
20240307,192900,3540446369,856,856,856,856,0
|
|
20240307,192800,3540446369,856,856,856,856,0
|
|
20240307,192700,3540446369,856,856,856,856,0
|
|
20240307,192600,3540446369,856,856,856,856,0
|
|
20240307,192500,3540446369,856,856,856,856,0
|
|
20240307,192400,3540446369,856,856,856,856,0
|
|
20240307,192300,3540446369,856,856,856,856,0
|
|
20240307,192200,3540446369,856,856,856,856,0
|
|
20240307,192100,3540446369,856,856,856,856,0
|
|
20240307,192000,3540446369,856,856,856,856,0
|
|
20240307,191900,3540446369,856,856,856,856,0
|
|
20240307,191800,3540446369,856,856,856,856,0
|
|
20240307,191700,3540446369,856,856,856,856,0
|
|
20240307,191600,3540446369,856,856,856,856,0
|
|
20240307,191500,3540446369,856,856,856,856,0
|
|
20240307,191400,3540446369,856,856,856,856,0
|
|
20240307,191300,3540446369,856,856,856,856,0
|
|
20240307,191200,3540446369,856,856,856,856,0
|
|
20240307,191100,3540446369,856,856,856,856,0
|
|
20240307,191000,3540446369,856,856,856,856,0
|
|
20240307,190900,3540446369,856,856,856,856,93252
|
|
20240307,190800,3540446369,856,856,856,856,0
|
|
20240307,190700,3540446369,856,856,856,856,0
|
|
20240307,190600,3540446369,856,856,856,856,0
|
|
20240307,190500,3540446369,856,856,856,856,0
|
|
20240307,190400,3540446369,856,856,856,856,0
|
|
20240307,190300,3540446369,856,856,856,856,0
|
|
20240307,190200,3540446369,856,856,856,856,0
|
|
20240307,190100,3540446369,856,856,856,856,0
|
|
20240307,190000,3540446369,856,856,856,856,0
|
|
20240307,185900,3540446369,856,856,856,856,0
|
|
20240307,185800,3540446369,856,856,856,856,0
|
|
20240307,185700,3540446369,856,856,856,856,0
|
|
20240307,185600,3540446369,856,856,856,856,0
|
|
20240307,185500,3540446369,856,856,856,856,0
|
|
20240307,185400,3540446369,856,856,856,856,0
|
|
20240307,185300,3540446369,856,856,856,856,0
|
|
20240307,185200,3540446369,856,856,856,856,0
|
|
20240307,185100,3540446369,856,856,856,856,0
|
|
20240307,185000,3540446369,856,856,856,856,0
|
|
20240307,184900,3540446369,856,856,856,856,0
|
|
20240307,184800,3540446369,856,856,856,856,0
|
|
20240307,184700,3540446369,856,856,856,856,0
|
|
20240307,184600,3540446369,856,856,856,856,0
|
|
20240307,184500,3540446369,856,856,856,856,0
|
|
20240307,184400,3540446369,856,856,856,856,0
|
|
20240307,184300,3540446369,856,856,856,856,0
|
|
20240307,184200,3540446369,856,856,856,856,0
|
|
20240307,184100,3540446369,856,856,856,856,0
|
|
20240307,184000,3540446369,856,856,856,856,0
|
|
20240307,183900,3540446369,856,856,856,856,93252
|
|
20240307,183800,3540446369,856,856,856,856,0
|
|
20240307,183700,3540446369,856,856,856,856,0
|
|
20240307,183600,3540446369,856,856,856,856,0
|
|
20240307,183500,3540446369,856,856,856,856,0
|
|
20240307,183400,3540446369,856,856,856,856,0
|
|
20240307,183300,3540446369,856,856,856,856,0
|
|
20240307,183200,3540446369,856,856,856,856,0
|
|
20240307,183100,3540446369,856,856,856,856,0
|
|
20240307,183000,3540446369,856,856,856,856,0
|
|
20240307,182900,3540446369,856,856,856,856,0
|
|
20240307,182800,3540446369,856,856,856,856,0
|
|
20240307,182700,3540446369,856,856,856,856,0
|
|
20240307,182600,3540446369,856,856,856,856,0
|
|
20240307,182500,3540446369,856,856,856,856,0
|
|
20240307,182400,3540446369,856,856,856,856,0
|
|
20240307,182300,3540446369,856,856,856,856,0
|
|
20240307,182200,3540446369,856,856,856,856,0
|
|
20240307,182100,3540446369,856,856,856,856,0
|
|
20240307,182000,3540446369,856,856,856,856,0
|
|
20240307,181900,3540446369,856,856,856,856,0
|
|
20240307,181800,3540446369,856,856,856,856,0
|
|
20240307,181700,3540446369,856,856,856,856,0
|
|
20240307,181600,3540446369,856,856,856,856,0
|
|
20240307,181500,3540446369,856,856,856,856,0
|
|
20240307,181400,3540446369,856,856,856,856,0
|
|
20240307,181300,3540446369,856,856,856,856,0
|
|
20240307,181200,3540446369,856,856,856,856,0
|
|
20240307,181100,3540446369,856,856,856,856,0
|
|
20240307,181000,3540446369,856,856,856,856,0
|
|
20240307,180900,3540446369,856,856,856,856,93252
|
|
20240307,180800,3540446369,856,856,856,856,0
|
|
20240307,180700,3540446369,856,856,856,856,0
|
|
20240307,180600,3540446369,856,856,856,856,0
|
|
20240307,180500,3540446369,856,856,856,856,0
|
|
20240307,180400,3540446369,856,856,856,856,0
|
|
20240307,180300,3540446369,856,856,856,856,0
|
|
20240307,180200,3540446369,856,856,856,856,0
|
|
20240307,180100,3540446369,856,856,856,856,0
|
|
20240307,180000,3540446369,856,856,856,856,0
|
|
20240307,175900,3540446369,856,856,856,856,0
|
|
20240307,175800,3540446369,856,856,856,856,0
|
|
20240307,175700,3540446369,856,856,856,856,0
|
|
20240307,175600,3540446369,856,856,856,856,0
|
|
20240307,175500,3540446369,856,856,856,856,0
|
|
20240307,175400,3540446369,856,856,856,856,0
|
|
20240307,175300,3540446369,856,856,856,856,0
|
|
20240307,175200,3540446369,856,856,856,856,0
|
|
20240307,175100,3540446369,856,856,856,856,0
|
|
20240307,175000,3540446369,856,856,856,856,0
|
|
20240307,174900,3540446369,856,856,856,856,0
|
|
20240307,174800,3540446369,856,856,856,856,0
|
|
20240307,174700,3540446369,856,856,856,856,0
|
|
20240307,174600,3540446369,856,856,856,856,0
|
|
20240307,174500,3540446369,856,856,856,856,0
|
|
20240307,174400,3540446369,856,856,856,856,0
|
|
20240307,174300,3540446369,856,856,856,856,0
|
|
20240307,174200,3540446369,856,856,856,856,0
|
|
20240307,174100,3540446369,856,856,856,856,0
|
|
20240307,174000,3540446369,856,856,856,856,0
|
|
20240307,173900,3540446369,856,856,856,856,93252
|
|
20240307,173800,3540446369,856,856,856,856,0
|
|
20240307,173700,3540446369,856,856,856,856,0
|
|
20240307,173600,3540446369,856,856,856,856,0
|
|
20240307,173500,3540446369,856,856,856,856,0
|
|
20240307,173400,3540446369,856,856,856,856,0
|
|
20240307,173300,3540446369,856,856,856,856,0
|
|
20240307,173200,3540446369,856,856,856,856,0
|
|
20240307,173100,3540446369,856,856,856,856,0
|
|
20240307,173000,3540446369,856,856,856,856,0
|
|
20240307,172900,3540446369,856,856,856,856,0
|
|
20240307,172800,3540446369,856,856,856,856,0
|
|
20240307,172700,3540446369,856,856,856,856,0
|
|
20240307,172600,3540446369,856,856,856,856,0
|
|
20240307,172500,3540446369,856,856,856,856,0
|
|
20240307,172400,3540446369,856,856,856,856,0
|
|
20240307,172300,3540446369,856,856,856,856,0
|
|
20240307,172200,3540446369,856,856,856,856,0
|
|
20240307,172100,3540446369,856,856,856,856,0
|
|
20240307,172000,3540446369,856,856,856,856,0
|
|
20240307,171900,3540446369,856,856,856,856,0
|
|
20240307,171800,3540446369,856,856,856,856,0
|
|
20240307,171700,3540446369,856,856,856,856,0
|
|
20240307,171600,3540446369,856,856,856,856,0
|
|
20240307,171500,3540446369,856,856,856,856,0
|
|
20240307,171400,3540446369,856,856,856,856,0
|
|
20240307,171300,3540446369,856,856,856,856,0
|
|
20240307,171200,3540446369,856,856,856,856,0
|
|
20240307,171100,3540446369,856,856,856,856,0
|
|
20240307,171000,3540446369,856,856,856,856,0
|
|
20240307,170900,3540446369,856,856,856,856,93252
|
|
20240307,170800,3540446369,856,856,856,856,0
|
|
20240307,170700,3540446369,856,856,856,856,0
|
|
20240307,170600,3540446369,856,856,856,856,0
|
|
20240307,170500,3540446369,856,856,856,856,0
|
|
20240307,170400,3540446369,856,856,856,856,0
|
|
20240307,170300,3540446369,856,856,856,856,0
|
|
20240307,170200,3540446369,856,856,856,856,0
|
|
20240307,170100,3540446369,856,856,856,856,0
|
|
20240307,170000,3540446369,856,856,856,856,0
|
|
20240307,165900,3540446369,856,856,856,856,0
|
|
20240307,165800,3540446369,856,856,856,856,0
|
|
20240307,165700,3540446369,856,856,856,856,0
|
|
20240307,165600,3540446369,856,856,856,856,0
|
|
20240307,165500,3540446369,856,856,856,856,0
|
|
20240307,165400,3540446369,856,856,856,856,0
|
|
20240307,165300,3540446369,856,856,856,856,0
|
|
20240307,165200,3540446369,856,856,856,856,0
|
|
20240307,165100,3540446369,856,856,856,856,0
|
|
20240307,165000,3540446369,856,856,856,856,0
|
|
20240307,164900,3540446369,856,856,856,856,0
|
|
20240307,164800,3540446369,856,856,856,856,0
|
|
20240307,164700,3540446369,856,856,856,856,0
|
|
20240307,164600,3540446369,856,856,856,856,0
|
|
20240307,164500,3540446369,856,856,856,856,0
|
|
20240307,164400,3540446369,856,856,856,856,0
|
|
20240307,164300,3540446369,856,856,856,856,0
|
|
20240307,164200,3540446369,856,856,856,856,0
|
|
20240307,164100,3540446369,856,856,856,856,0
|
|
20240307,164000,3540446369,856,856,856,856,0
|
|
20240307,163900,3540446369,856,856,856,856,93252
|
|
20240307,163800,3540446369,856,856,856,856,0
|
|
20240307,163700,3540446369,856,856,856,856,0
|
|
20240307,163600,3540446369,856,856,856,856,0
|
|
20240307,163500,3540446369,856,856,856,856,0
|
|
20240307,163400,3540446369,856,856,856,856,0
|
|
20240307,163300,3540446369,856,856,856,856,0
|
|
20240307,163200,3540446369,856,856,856,856,0
|
|
20240307,163100,3540446369,856,856,856,856,0
|
|
20240307,163000,3540446369,856,856,856,856,0
|
|
20240307,162900,3540446369,856,856,856,856,0
|
|
20240307,162800,3540446369,856,856,856,856,0
|
|
20240307,162700,3540446369,856,856,856,856,0
|
|
20240307,162600,3540446369,856,856,856,856,0
|
|
20240307,162500,3540446369,856,856,856,856,0
|
|
20240307,162400,3540446369,856,856,856,856,0
|
|
20240307,162300,3540446369,856,856,856,856,0
|
|
20240307,162200,3540446369,856,856,856,856,0
|
|
20240307,162100,3540446369,856,856,856,856,0
|
|
20240307,162000,3540446369,856,856,856,856,0
|
|
20240307,161900,3540446369,856,856,856,856,0
|
|
20240307,161800,3540446369,856,856,856,856,0
|
|
20240307,161700,3540446369,856,856,856,856,0
|
|
20240307,161600,3540446369,856,856,856,856,0
|
|
20240307,161500,3540446369,856,856,856,856,0
|
|
20240307,161400,3540446369,856,856,856,856,0
|
|
20240307,161300,3540446369,856,856,856,856,0
|
|
20240307,161200,3540446369,856,856,856,856,0
|
|
20240307,161100,3540446369,856,856,856,856,0
|
|
20240307,161000,3540446369,856,856,856,856,0
|
|
20240307,160900,3540446369,856,856,856,856,93252
|
|
20240307,160800,3540446369,856,856,856,856,0
|
|
20240307,160700,3540446369,856,856,856,856,0
|
|
20240307,160600,3540446369,856,856,856,856,0
|
|
20240307,160500,3540446369,856,856,856,856,0
|
|
20240307,160400,3540446369,856,856,856,856,0
|
|
20240307,160300,3540446369,856,856,856,856,0
|
|
20240307,160200,3540446369,856,856,856,856,0
|
|
20240307,160100,3540446369,856,856,856,856,0
|
|
20240307,160000,3540446369,856,856,856,856,0
|
|
20240307,155900,3540446369,856,856,856,856,0
|
|
20240307,155800,3540446369,856,856,856,856,0
|
|
20240307,155700,3540446369,856,856,856,856,0
|
|
20240307,155600,3540446369,856,856,856,856,0
|
|
20240307,155500,3540446369,856,856,856,856,0
|
|
20240307,155400,3540446369,856,856,856,856,0
|
|
20240307,155300,3540446369,856,856,856,856,0
|
|
20240307,155200,3540446369,856,856,856,856,0
|
|
20240307,155100,3540446369,856,856,856,856,0
|
|
20240307,155000,3540446369,856,856,856,856,0
|
|
20240307,154900,3540446369,856,856,856,856,0
|
|
20240307,154800,3540446369,856,856,856,856,0
|
|
20240307,154700,3540446369,856,856,856,856,0
|
|
20240307,154600,3540446369,856,856,856,856,0
|
|
20240307,154500,3540446369,856,856,856,856,0
|
|
20240307,154400,3540446369,856,856,856,856,0
|
|
20240307,154300,3540446369,856,856,856,856,0
|
|
20240307,154200,3540446369,856,856,856,856,0
|
|
20240307,154100,3540446369,856,856,856,856,0
|
|
20240307,154000,3540446369,856,856,856,856,0
|
|
20240307,153900,3540446369,856,856,856,856,93252
|
|
20240307,153800,3540446369,856,856,856,856,0
|
|
20240307,153700,3540446369,856,856,856,856,0
|
|
20240307,153600,3540446369,856,856,856,856,0
|
|
20240307,153500,3540446369,856,856,856,856,0
|
|
20240307,153400,3540446369,856,856,856,856,0
|
|
20240307,153300,3540446369,856,856,856,856,0
|
|
20240307,153200,3540446369,856,856,856,856,0
|
|
20240307,153100,3540446369,856,856,856,856,0
|
|
20240307,153000,3540446369,856,856,856,856,93252
|
|
20240307,152900,3460622657,857,857,857,857,0
|
|
20240307,152800,3460622657,857,857,857,857,0
|
|
20240307,152700,3460622657,857,857,857,857,0
|
|
20240307,152600,3460622657,857,857,857,857,0
|
|
20240307,152500,3460622657,857,857,857,857,0
|
|
20240307,152400,3460622657,857,857,857,857,0
|
|
20240307,152300,3460622657,857,857,857,857,0
|
|
20240307,152200,3460622657,857,857,857,857,0
|
|
20240307,152100,3460622657,857,857,857,857,0
|
|
20240307,152000,3460622657,857,857,857,857,0
|
|
20240307,151900,3460622657,857,855,857,855,9394
|
|
20240307,151800,3452577331,855,853,855,853,7877
|
|
20240307,151700,3445853208,851,855,855,850,2008
|
|
20240307,151600,3444140579,855,855,855,855,11301
|
|
20240307,151500,3434478224,859,846,859,844,30198
|
|
20240307,151400,3408926457,845,836,845,836,2855
|
|
20240307,151300,3406528581,837,857,857,835,61515
|
|
20240307,151200,3354283912,857,859,861,855,22630
|
|
20240307,151100,3334835283,858,855,858,855,5091
|
|
20240307,151000,3330479503,858,859,859,858,43
|
|
20240307,150900,3330442572,853,860,860,853,73308
|
|
20240307,150800,3267594590,859,860,863,859,20309
|
|
20240307,150700,3250107007,860,860,860,859,1737
|
|
20240307,150600,3248614268,859,857,859,856,9736
|
|
20240307,150500,3240263419,860,866,866,857,23952
|
|
20240307,150400,3219669771,865,859,865,859,46284
|
|
20240307,150300,3179811808,859,859,860,859,8672
|
|
20240307,150200,3172362536,855,859,867,855,54205
|
|
20240307,150100,3125645535,859,858,860,856,10141
|
|
20240307,150000,3116946467,858,852,858,852,2173
|
|
20240307,145900,3115082287,849,863,867,841,99391
|
|
20240307,145800,3029509552,863,861,867,857,35824
|
|
20240307,145700,2998609762,856,855,860,854,14084
|
|
20240307,145600,2986512586,855,861,864,852,23133
|
|
20240307,145500,2966639763,865,852,865,851,30614
|
|
20240307,145400,2940389123,852,842,852,840,14665
|
|
20240307,145300,2927981157,842,835,848,833,10075
|
|
20240307,145200,2919524924,826,816,834,813,25983
|
|
20240307,145100,2898171828,816,816,848,810,130874
|
|
20240307,145000,2790757738,816,820,830,803,160318
|
|
20240307,144900,2659452185,820,839,839,799,171466
|
|
20240307,144800,2520280413,839,855,855,834,108611
|
|
20240307,144700,2428658859,855,860,868,854,60437
|
|
20240307,144600,2376764604,860,870,870,860,20033
|
|
20240307,144500,2359469907,864,863,870,860,77761
|
|
20240307,144400,2292403831,863,876,876,862,64924
|
|
20240307,144300,2235950173,876,880,880,875,4968
|
|
20240307,144200,2231591169,880,878,881,876,4035
|
|
20240307,144100,2228051163,878,879,888,877,40973
|
|
20240307,144000,2192019150,879,879,879,878,1657
|
|
20240307,143900,2190562771,879,879,879,879,310
|
|
20240307,143800,2190290281,879,875,879,875,4029
|
|
20240307,143700,2186752486,875,880,880,875,6814
|
|
20240307,143600,2180765467,879,875,888,875,61522
|
|
20240307,143500,2126607023,869,880,880,867,13192
|
|
20240307,143400,2115123520,880,885,889,869,48898
|
|
20240307,143300,2072296712,882,897,897,880,42643
|
|
20240307,143200,2034578543,891,889,897,880,41504
|
|
20240307,143100,1997729767,889,889,891,884,11490
|
|
20240307,143000,1987514925,888,884,890,880,12532
|
|
20240307,142900,1976392800,875,892,892,875,70016
|
|
20240307,142800,1914472982,890,885,890,885,26610
|
|
20240307,142700,1890805592,888,882,893,875,39559
|
|
20240307,142600,1855829229,878,871,883,870,6484
|
|
20240307,142500,1850154949,882,865,885,855,38105
|
|
20240307,142400,1817321279,871,888,890,853,59503
|
|
20240307,142300,1765415435,890,884,897,867,43730
|
|
20240307,142200,1726741848,886,878,892,864,62535
|
|
20240307,142100,1671904501,850,850,850,850,0
|
|
20240307,142000,1671904501,850,909,909,850,38570
|
|
20240307,141900,1637290476,910,917,917,909,8111
|
|
20240307,141800,1629886014,917,914,917,900,28537
|
|
20240307,141700,1603922903,913,926,926,913,21726
|
|
20240307,141600,1584004820,924,918,932,918,18827
|
|
20240307,141500,1566549232,920,918,920,918,24629
|
|
20240307,141400,1543919756,920,920,920,920,0
|
|
20240307,141300,1543919756,920,928,928,919,26326
|
|
20240307,141200,1519675557,928,928,928,928,2141
|
|
20240307,141100,1517688709,928,940,940,928,55645
|
|
20240307,141000,1465647775,940,943,943,940,36733
|
|
20240307,140900,1431077636,944,945,945,943,16404
|
|
20240307,140800,1415602295,945,945,945,945,5462
|
|
20240307,140700,1410440705,946,948,948,945,9594
|
|
20240307,140600,1401364637,948,951,951,948,20627
|
|
20240307,140500,1381788125,951,951,951,951,178
|
|
20240307,140400,1381618847,949,949,949,949,0
|
|
20240307,140300,1381618847,949,949,949,949,0
|
|
20240307,140200,1381618847,949,949,949,949,0
|
|
20240307,140100,1381618847,949,949,949,949,2315
|
|
20240307,140000,1379421912,949,951,951,949,1200
|
|
20240307,135900,1378282301,952,952,952,952,200
|
|
20240307,135800,1378091901,952,952,952,952,300
|
|
20240307,135700,1377806301,952,953,953,952,1683
|
|
20240307,135600,1376202602,949,950,951,949,7512
|
|
20240307,135500,1369067397,955,951,955,951,1988
|
|
20240307,135400,1367168893,950,950,950,950,0
|
|
20240307,135300,1367168893,950,952,952,950,2426
|
|
20240307,135200,1364861936,954,954,954,954,1000
|
|
20240307,135100,1363907936,952,952,952,952,0
|
|
20240307,135000,1363907936,952,952,952,952,5000
|
|
20240307,134900,1359147936,954,954,954,954,20
|
|
20240307,134800,1359128856,954,954,954,954,230
|
|
20240307,134700,1358909436,955,955,955,955,0
|
|
20240307,134600,1358909436,955,955,955,955,0
|
|
20240307,134500,1358909436,955,954,955,954,207
|
|
20240307,134400,1358711752,954,954,954,954,0
|
|
20240307,134300,1358711752,954,952,954,952,3
|
|
20240307,134200,1358708893,951,951,951,951,0
|
|
20240307,134100,1358708893,951,951,951,951,1
|
|
20240307,134000,1358707942,950,950,950,950,0
|
|
20240307,133900,1358707942,950,950,950,950,0
|
|
20240307,133800,1358707942,950,951,951,950,110
|
|
20240307,133700,1358603422,950,950,950,950,0
|
|
20240307,133600,1358603422,950,950,950,950,0
|
|
20240307,133500,1358603422,950,950,950,950,0
|
|
20240307,133400,1358603422,950,951,951,950,2007
|
|
20240307,133300,1356694831,951,951,951,951,0
|
|
20240307,133200,1356694831,951,951,951,951,0
|
|
20240307,133100,1356694831,951,951,951,951,1055
|
|
20240307,133000,1355691526,952,953,953,952,607
|
|
20240307,132900,1355113356,954,955,955,953,12
|
|
20240307,132800,1355101899,955,955,955,955,0
|
|
20240307,132700,1355101899,955,955,955,955,100
|
|
20240307,132600,1355006399,955,955,955,955,1
|
|
20240307,132500,1355005444,951,951,951,951,0
|
|
20240307,132400,1355005444,951,953,953,951,2416
|
|
20240307,132300,1352705395,957,957,957,957,0
|
|
20240307,132200,1352705395,957,957,957,957,0
|
|
20240307,132100,1352705395,957,957,957,957,2
|
|
20240307,132000,1352703481,957,957,957,957,601
|
|
20240307,131900,1352128324,957,957,957,957,0
|
|
20240307,131800,1352128324,957,957,957,957,0
|
|
20240307,131700,1352128324,957,957,957,957,61
|
|
20240307,131600,1352069947,957,957,957,957,0
|
|
20240307,131500,1352069947,957,955,958,955,1331
|
|
20240307,131400,1350797849,955,955,955,955,1
|
|
20240307,131300,1350796894,956,950,956,950,4163
|
|
20240307,131200,1346836344,950,950,950,950,400
|
|
20240307,131100,1346456344,950,953,953,950,452
|
|
20240307,131000,1346026938,950,950,950,950,0
|
|
20240307,130900,1346026938,950,950,950,950,222
|
|
20240307,130800,1345816038,950,952,953,950,6203
|
|
20240307,130700,1339918580,950,950,950,950,0
|
|
20240307,130600,1339918580,950,950,950,950,4015
|
|
20240307,130500,1336104330,946,948,948,946,918
|
|
20240307,130400,1335235470,949,949,949,949,53
|
|
20240307,130300,1335185173,948,949,949,948,1000
|
|
20240307,130200,1334237138,949,949,949,949,0
|
|
20240307,130100,1334237138,949,949,949,948,1240
|
|
20240307,130000,1333061513,949,949,949,949,290
|
|
20240307,125900,1332786303,949,949,949,949,20
|
|
20240307,125800,1332767323,948,949,949,948,7408
|
|
20240307,125700,1325739131,949,950,950,949,268
|
|
20240307,125600,1325484635,950,950,950,950,1
|
|
20240307,125500,1325483685,950,949,950,949,3110
|
|
20240307,125400,1322532185,950,950,950,950,3751
|
|
20240307,125300,1318968735,950,950,950,950,20
|
|
20240307,125200,1318949735,948,948,949,948,13625
|
|
20240307,125100,1306030555,953,948,953,948,1575
|
|
20240307,125000,1304536455,943,943,943,943,0
|
|
20240307,124900,1304536455,943,943,943,943,0
|
|
20240307,124800,1304536455,943,945,945,943,16473
|
|
20240307,124700,1288993048,944,945,945,944,500
|
|
20240307,124600,1288520997,944,945,945,944,2101
|
|
20240307,124500,1286537391,945,948,948,945,17762
|
|
20240307,124400,1269740036,948,955,955,948,15049
|
|
20240307,124300,1255464773,955,955,955,955,210
|
|
20240307,124200,1255264223,955,955,955,955,300
|
|
20240307,124100,1254977723,956,954,956,954,3131
|
|
20240307,124000,1251986395,953,953,953,953,1
|
|
20240307,123900,1251985442,950,950,950,950,0
|
|
20240307,123800,1251985442,950,949,950,949,626
|
|
20240307,123700,1251391093,949,953,953,949,9911
|
|
20240307,123600,1241967853,953,953,953,952,2818
|
|
20240307,123500,1239282367,954,953,954,952,1103
|
|
20240307,123400,1238232140,953,952,953,952,14
|
|
20240307,123300,1238218805,954,952,954,952,196
|
|
20240307,123200,1238032060,954,954,954,954,0
|
|
20240307,123100,1238032060,954,951,954,950,1300
|
|
20240307,123000,1236796963,956,954,956,953,22
|
|
20240307,122900,1236775974,954,954,954,954,7
|
|
20240307,122800,1236769296,954,954,954,954,10
|
|
20240307,122700,1236759756,955,955,955,955,10
|
|
20240307,122600,1236750206,956,955,956,955,48
|
|
20240307,122500,1236704358,953,954,954,950,3184
|
|
20240307,122400,1233674899,954,954,954,954,1
|
|
20240307,122300,1233673945,950,950,952,950,9086
|
|
20240307,122200,1225038827,950,953,953,950,21689
|
|
20240307,122100,1204419809,953,953,953,953,2868
|
|
20240307,122000,1201686605,953,953,954,953,1520
|
|
20240307,121900,1200237982,953,953,953,953,21
|
|
20240307,121800,1200217969,954,954,954,954,0
|
|
20240307,121700,1200217969,954,954,954,954,244
|
|
20240307,121600,1199985193,953,953,953,953,1694
|
|
20240307,121500,1198370811,951,951,951,951,0
|
|
20240307,121400,1198370811,951,958,958,951,20757
|
|
20240307,121300,1178572766,957,958,958,957,5000
|
|
20240307,121200,1173784971,958,961,961,958,6120
|
|
20240307,121100,1167915611,961,961,961,961,1055
|
|
20240307,121000,1166901756,960,960,960,960,0
|
|
20240307,120900,1166901756,960,960,960,960,0
|
|
20240307,120800,1166901756,960,960,960,960,521
|
|
20240307,120700,1166401596,960,960,960,960,0
|
|
20240307,120600,1166401596,960,961,961,960,5800
|
|
20240307,120500,1160832818,961,961,961,961,6125
|
|
20240307,120400,1154946693,965,964,965,964,5280
|
|
20240307,120300,1149853553,961,962,962,961,7491
|
|
20240307,120200,1142653066,965,965,965,965,0
|
|
20240307,120100,1142653066,965,965,965,965,1
|
|
20240307,120000,1142652101,965,965,965,965,0
|
|
20240307,115900,1142652101,965,962,965,962,3288
|
|
20240307,115800,1139489042,962,965,965,962,2232
|
|
20240307,115700,1137338858,965,965,968,964,4482
|
|
20240307,115600,1133012889,965,964,965,964,6353
|
|
20240307,115500,1126884748,964,966,966,963,3673
|
|
20240307,115400,1123341799,968,969,969,968,505
|
|
20240307,115300,1122852949,970,972,972,970,174
|
|
20240307,115200,1122683823,972,972,973,971,4
|
|
20240307,115100,1122679935,973,973,973,973,110
|
|
20240307,115000,1122572905,973,973,973,973,0
|
|
20240307,114900,1122572905,973,969,973,969,1293
|
|
20240307,114800,1121319984,974,974,974,974,1
|
|
20240307,114700,1121319010,973,974,974,970,208
|
|
20240307,114600,1121116926,974,975,975,974,200
|
|
20240307,114500,1120922026,975,975,975,975,50
|
|
20240307,114400,1120873276,975,974,975,973,234
|
|
20240307,114300,1120645455,970,971,971,970,1346
|
|
20240307,114200,1119339634,970,970,970,970,2
|
|
20240307,114100,1119337694,970,970,970,970,5001
|
|
20240307,114000,1114486724,973,973,973,973,723
|
|
20240307,113900,1113783245,970,980,980,970,8229
|
|
20240307,113800,1105754374,980,980,980,980,1674
|
|
20240307,113700,1104113854,980,980,980,980,818
|
|
20240307,113600,1103312214,978,986,986,978,10767
|
|
20240307,113500,1092739163,995,995,995,995,0
|
|
20240307,113400,1092739163,995,995,995,995,80
|
|
20240307,113300,1092659563,995,995,995,995,3
|
|
20240307,113200,1092656578,996,995,996,995,800
|
|
20240307,113100,1091859906,996,996,996,996,0
|
|
20240307,113000,1091859906,996,993,996,993,1457
|
|
20240307,112900,1090411761,996,996,996,996,500
|
|
20240307,112800,1089913761,992,996,996,992,2817
|
|
20240307,112700,1087118554,997,997,997,997,1
|
|
20240307,112600,1087117557,997,997,997,997,1
|
|
20240307,112500,1087116560,997,997,997,997,71
|
|
20240307,112400,1087045773,997,996,997,995,415
|
|
20240307,112300,1086632461,998,998,998,998,0
|
|
20240307,112200,1086632461,998,995,1007,993,2382
|
|
20240307,112100,1084261110,995,995,1009,995,3245
|
|
20240307,112000,1081017668,992,988,1013,988,5716
|
|
20240307,111900,1075301619,984,994,995,983,5214
|
|
20240307,111800,1070156457,1016,985,1016,985,15419
|
|
20240307,111700,1054550250,985,985,985,985,29
|
|
20240307,111600,1054521685,985,985,985,985,0
|
|
20240307,111500,1054521685,985,985,985,985,1196
|
|
20240307,111400,1053343625,985,987,988,985,1096
|
|
20240307,111300,1052261638,987,978,987,978,520
|
|
20240307,111200,1051750187,982,965,1016,965,63733
|
|
20240307,111100,988402524,964,954,964,954,9301
|
|
20240307,111000,979465446,959,959,959,959,5
|
|
20240307,110900,979460651,953,953,953,953,0
|
|
20240307,110800,979460651,953,959,959,953,504
|
|
20240307,110700,978977339,959,959,959,959,8249
|
|
20240307,110600,971066548,959,959,959,959,0
|
|
20240307,110500,971066548,959,959,959,959,0
|
|
20240307,110400,971066548,959,956,959,956,1000
|
|
20240307,110300,970108145,954,951,954,949,9576
|
|
20240307,110200,961008363,955,958,958,950,30922
|
|
20240307,110100,931569620,958,958,958,958,220
|
|
20240307,110000,931358860,958,958,958,958,100
|
|
20240307,105900,931263060,958,958,958,958,0
|
|
20240307,105800,931263060,958,958,958,958,626
|
|
20240307,105700,930663352,958,958,958,958,200
|
|
20240307,105600,930471752,958,960,960,958,9756
|
|
20240307,105500,921124716,959,959,959,959,350
|
|
20240307,105400,920789066,959,959,959,959,50
|
|
20240307,105300,920741116,959,961,961,959,3376
|
|
20240307,105200,917500395,960,960,960,960,0
|
|
20240307,105100,917500395,960,960,960,960,1028
|
|
20240307,105000,916513515,960,960,960,960,3
|
|
20240307,104900,916510635,960,960,960,960,0
|
|
20240307,104800,916510635,960,962,962,960,10100
|
|
20240307,104700,906811142,962,962,962,962,500
|
|
20240307,104600,906330142,961,963,963,961,320
|
|
20240307,104500,906022300,963,964,964,963,2037
|
|
20240307,104400,904059132,964,964,964,964,360
|
|
20240307,104300,903712092,970,970,970,970,0
|
|
20240307,104200,903712092,970,970,970,970,0
|
|
20240307,104100,903712092,970,969,970,969,14439
|
|
20240307,104000,889709262,969,960,969,960,7797
|
|
20240307,103900,882200082,958,960,960,958,304
|
|
20240307,103800,881908842,960,956,960,951,55900
|
|
20240307,103700,828705841,955,951,956,950,9816
|
|
20240307,103600,819369707,951,957,957,951,4262
|
|
20240307,103500,815297196,956,954,956,954,4515
|
|
20240307,103400,810985886,947,955,955,947,9283
|
|
20240307,103300,802147307,954,950,954,949,4000
|
|
20240307,103200,798344307,951,955,955,951,1200
|
|
20240307,103100,797202307,955,955,956,947,6145
|
|
20240307,103000,791355383,945,960,960,945,33226
|
|
20240307,102900,759706402,960,962,962,960,10890
|
|
20240307,102800,749242494,962,963,963,962,5400
|
|
20240307,102700,744044012,963,963,963,963,0
|
|
20240307,102600,744044012,963,963,963,962,5487
|
|
20240307,102500,738760518,963,970,970,963,16553
|
|
20240307,102400,722749746,970,970,970,970,1
|
|
20240307,102300,722748776,970,970,970,970,1008
|
|
20240307,102200,721771016,972,972,972,972,0
|
|
20240307,102100,721771016,972,972,972,972,1059
|
|
20240307,102000,720741668,973,973,973,973,1010
|
|
20240307,101900,719758938,974,974,974,974,0
|
|
20240307,101800,719758938,974,974,974,970,301
|
|
20240307,101700,719465768,974,974,974,974,1001
|
|
20240307,101600,718490794,974,974,974,974,100
|
|
20240307,101500,718393394,968,974,974,968,2571
|
|
20240307,101400,715903240,974,974,974,974,409
|
|
20240307,101300,715504874,974,974,974,974,1
|
|
20240307,101200,715503900,974,968,974,968,1315
|
|
20240307,101100,714223780,968,974,974,968,4800
|
|
20240307,101000,709575006,968,969,969,968,3000
|
|
20240307,100900,706670506,968,970,970,968,6600
|
|
20240307,100800,700275243,969,970,970,969,1837
|
|
20240307,100700,698493539,969,971,971,969,9975
|
|
20240307,100600,688817709,971,974,974,971,7019
|
|
20240307,100500,681998458,975,982,982,975,34439
|
|
20240307,100400,648277152,982,983,983,982,5977
|
|
20240307,100300,642404199,983,985,985,983,10523
|
|
20240307,100200,632052480,985,985,985,985,100
|
|
20240307,100100,631953980,990,984,990,984,22
|
|
20240307,100000,631932321,985,985,985,985,773
|
|
20240307,095900,631170916,985,985,985,985,5094
|
|
20240307,095800,626153326,985,985,985,985,0
|
|
20240307,095700,626153326,985,987,987,985,5131
|
|
20240307,095600,621099142,988,988,988,988,7289
|
|
20240307,095500,613897610,989,989,989,989,636
|
|
20240307,095400,613268606,989,991,991,989,33
|
|
20240307,095300,613235935,992,989,992,989,3619
|
|
20240307,095200,609655487,989,989,989,989,10
|
|
20240307,095100,609645597,983,988,990,983,1662
|
|
20240307,095000,608008494,985,990,990,985,8127
|
|
20240307,094900,599989037,993,993,993,993,624
|
|
20240307,094800,599369405,989,989,989,989,2028
|
|
20240307,094700,597363713,990,991,997,990,15125
|
|
20240307,094600,582389924,992,993,993,992,1415
|
|
20240307,094500,580985832,994,994,994,994,224
|
|
20240307,094400,580763176,994,995,995,994,1634
|
|
20240307,094300,579138961,995,995,995,995,0
|
|
20240307,094200,579138961,995,999,999,995,2767
|
|
20240307,094100,576385525,999,1000,1000,999,66
|
|
20240307,094000,576319581,1002,1008,1009,1002,106191
|
|
20240307,093900,469879793,1008,1008,1008,1008,12
|
|
20240307,093800,469867697,1002,1008,1008,1002,2885
|
|
20240307,093700,466959647,1004,1001,1004,1000,39390
|
|
20240307,093600,427498401,1002,1002,1003,1002,102145
|
|
20240307,093500,325147041,1012,1012,1012,1002,1830
|
|
20240307,093400,323297135,1010,1010,1010,1010,5100
|
|
20240307,093300,318146135,1010,1010,1012,1010,17255
|
|
20240307,093200,300707430,1006,1010,1011,1006,13935
|
|
20240307,093100,286634145,1011,1010,1011,1010,7147
|
|
20240307,093000,279412670,1010,1003,1010,1003,9119
|
|
20240307,092900,270206448,1002,1002,1002,1002,2000
|
|
20240307,092800,268202448,1008,1001,1008,1001,2034
|
|
20240307,092700,266152526,1001,1006,1007,1001,17010
|
|
20240307,092600,249065466,1007,1000,1008,1000,3862
|
|
20240307,092500,245186222,1000,1008,1009,1000,46836
|
|
20240307,092400,198319723,1008,1010,1010,1008,4340
|
|
20240307,092300,193944897,995,1011,1011,995,11970
|
|
20240307,092200,181942908,1011,1011,1013,1009,10614
|
|
20240307,092100,171212395,1011,1011,1011,1011,6700
|
|
20240307,092000,164438695,1013,999,1013,999,8694
|
|
20240307,091900,155715218,1000,1006,1006,1000,4958
|
|
20240307,091800,150737105,1005,1020,1020,1005,14813
|
|
20240307,091700,135679742,1020,1000,1020,999,19870
|
|
20240307,091600,115641073,1000,1000,1000,1000,201
|
|
20240307,091500,115440073,1000,992,1000,991,7445
|
|
20240307,091400,108018934,992,992,994,992,1052
|
|
20240307,091300,106974514,992,988,992,986,7513
|
|
20240307,091200,99560634,990,987,990,986,1553
|
|
20240307,091100,98024220,986,984,986,984,3443
|
|
20240307,091000,94635904,983,983,985,983,11929
|
|
20240307,090900,82904355,987,987,987,984,2167
|
|
20240307,090800,80770180,987,990,990,985,3811
|
|
20240307,090700,77008833,990,996,996,986,7435
|
|
20240307,090600,69645760,996,989,996,940,17538
|
|
20240307,090500,52589754,990,1002,1002,990,20153
|
|
20240307,090400,32498039,1001,1001,1003,1001,4496
|
|
20240307,090300,27996478,1001,1003,1003,1001,4706
|
|
20240307,090200,23285499,1008,1018,1018,1003,13910
|
|
20240307,090100,9267231,1020,1010,1020,1008,3808
|
|
20240307,090000,5420295,1010,1020,1020,1010,5318
|