730 lines
34 KiB
CSV
730 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,210700,8524685759,735,735,735,735,94522
|
|
20240308,210600,8524685759,735,735,735,735,0
|
|
20240308,210500,8524685759,735,735,735,735,0
|
|
20240308,210400,8524685759,735,735,735,735,0
|
|
20240308,210300,8524685759,735,735,735,735,0
|
|
20240308,210200,8524685759,735,735,735,735,0
|
|
20240308,210100,8524685759,735,735,735,735,0
|
|
20240308,210000,8524685759,735,735,735,735,0
|
|
20240308,205900,8524685759,735,735,735,735,0
|
|
20240308,205800,8524685759,735,735,735,735,0
|
|
20240308,205700,8524685759,735,735,735,735,0
|
|
20240308,205600,8524685759,735,735,735,735,0
|
|
20240308,205500,8524685759,735,735,735,735,0
|
|
20240308,205400,8524685759,735,735,735,735,0
|
|
20240308,205300,8524685759,735,735,735,735,0
|
|
20240308,205200,8524685759,735,735,735,735,0
|
|
20240308,205100,8524685759,735,735,735,735,0
|
|
20240308,205000,8524685759,735,735,735,735,0
|
|
20240308,204900,8524685759,735,735,735,735,0
|
|
20240308,204800,8524685759,735,735,735,735,0
|
|
20240308,204700,8524685759,735,735,735,735,0
|
|
20240308,204600,8524685759,735,735,735,735,0
|
|
20240308,204500,8524685759,735,735,735,735,0
|
|
20240308,204400,8524685759,735,735,735,735,0
|
|
20240308,204300,8524685759,735,735,735,735,0
|
|
20240308,204200,8524685759,735,735,735,735,0
|
|
20240308,204100,8524685759,735,735,735,735,0
|
|
20240308,204000,8524685759,735,735,735,735,0
|
|
20240308,203900,8524685759,735,735,735,735,0
|
|
20240308,203800,8524685759,735,735,735,735,0
|
|
20240308,203700,8524685759,735,735,735,735,94522
|
|
20240308,203600,8524685759,735,735,735,735,0
|
|
20240308,203500,8524685759,735,735,735,735,0
|
|
20240308,203400,8524685759,735,735,735,735,0
|
|
20240308,203300,8524685759,735,735,735,735,0
|
|
20240308,203200,8524685759,735,735,735,735,0
|
|
20240308,203100,8524685759,735,735,735,735,0
|
|
20240308,203000,8524685759,735,735,735,735,0
|
|
20240308,202900,8524685759,735,735,735,735,0
|
|
20240308,202800,8524685759,735,735,735,735,0
|
|
20240308,202700,8524685759,735,735,735,735,0
|
|
20240308,202600,8524685759,735,735,735,735,0
|
|
20240308,202500,8524685759,735,735,735,735,0
|
|
20240308,202400,8524685759,735,735,735,735,0
|
|
20240308,202300,8524685759,735,735,735,735,0
|
|
20240308,202200,8524685759,735,735,735,735,0
|
|
20240308,202100,8524685759,735,735,735,735,0
|
|
20240308,202000,8524685759,735,735,735,735,0
|
|
20240308,201900,8524685759,735,735,735,735,0
|
|
20240308,201800,8524685759,735,735,735,735,0
|
|
20240308,201700,8524685759,735,735,735,735,0
|
|
20240308,201600,8524685759,735,735,735,735,0
|
|
20240308,201500,8524685759,735,735,735,735,0
|
|
20240308,201400,8524685759,735,735,735,735,0
|
|
20240308,201300,8524685759,735,735,735,735,0
|
|
20240308,201200,8524685759,735,735,735,735,0
|
|
20240308,201100,8524685759,735,735,735,735,0
|
|
20240308,201000,8524685759,735,735,735,735,0
|
|
20240308,200900,8524685759,735,735,735,735,0
|
|
20240308,200800,8524685759,735,735,735,735,0
|
|
20240308,200700,8524685759,735,735,735,735,94522
|
|
20240308,200600,8524685759,735,735,735,735,0
|
|
20240308,200500,8524685759,735,735,735,735,0
|
|
20240308,200400,8524685759,735,735,735,735,0
|
|
20240308,200300,8524685759,735,735,735,735,0
|
|
20240308,200200,8524685759,735,735,735,735,0
|
|
20240308,200100,8524685759,735,735,735,735,0
|
|
20240308,200000,8524685759,735,735,735,735,0
|
|
20240308,195900,8524685759,735,735,735,735,0
|
|
20240308,195800,8524685759,735,735,735,735,0
|
|
20240308,195700,8524685759,735,735,735,735,0
|
|
20240308,195600,8524685759,735,735,735,735,0
|
|
20240308,195500,8524685759,735,735,735,735,0
|
|
20240308,195400,8524685759,735,735,735,735,0
|
|
20240308,195300,8524685759,735,735,735,735,0
|
|
20240308,195200,8524685759,735,735,735,735,0
|
|
20240308,195100,8524685759,735,735,735,735,0
|
|
20240308,195000,8524685759,735,735,735,735,0
|
|
20240308,194900,8524685759,735,735,735,735,0
|
|
20240308,194800,8524685759,735,735,735,735,0
|
|
20240308,194700,8524685759,735,735,735,735,0
|
|
20240308,194600,8524685759,735,735,735,735,0
|
|
20240308,194500,8524685759,735,735,735,735,0
|
|
20240308,194400,8524685759,735,735,735,735,0
|
|
20240308,194300,8524685759,735,735,735,735,0
|
|
20240308,194200,8524685759,735,735,735,735,0
|
|
20240308,194100,8524685759,735,735,735,735,0
|
|
20240308,194000,8524685759,735,735,735,735,0
|
|
20240308,193900,8524685759,735,735,735,735,0
|
|
20240308,193800,8524685759,735,735,735,735,0
|
|
20240308,193700,8524685759,735,735,735,735,94522
|
|
20240308,193600,8524685759,735,735,735,735,0
|
|
20240308,193500,8524685759,735,735,735,735,0
|
|
20240308,193400,8524685759,735,735,735,735,0
|
|
20240308,193300,8524685759,735,735,735,735,0
|
|
20240308,193200,8524685759,735,735,735,735,0
|
|
20240308,193100,8524685759,735,735,735,735,0
|
|
20240308,193000,8524685759,735,735,735,735,0
|
|
20240308,192900,8524685759,735,735,735,735,0
|
|
20240308,192800,8524685759,735,735,735,735,0
|
|
20240308,192700,8524685759,735,735,735,735,0
|
|
20240308,192600,8524685759,735,735,735,735,0
|
|
20240308,192500,8524685759,735,735,735,735,0
|
|
20240308,192400,8524685759,735,735,735,735,0
|
|
20240308,192300,8524685759,735,735,735,735,0
|
|
20240308,192200,8524685759,735,735,735,735,0
|
|
20240308,192100,8524685759,735,735,735,735,0
|
|
20240308,192000,8524685759,735,735,735,735,0
|
|
20240308,191900,8524685759,735,735,735,735,0
|
|
20240308,191800,8524685759,735,735,735,735,0
|
|
20240308,191700,8524685759,735,735,735,735,0
|
|
20240308,191600,8524685759,735,735,735,735,0
|
|
20240308,191500,8524685759,735,735,735,735,0
|
|
20240308,191400,8524685759,735,735,735,735,0
|
|
20240308,191300,8524685759,735,735,735,735,0
|
|
20240308,191200,8524685759,735,735,735,735,0
|
|
20240308,191100,8524685759,735,735,735,735,0
|
|
20240308,191000,8524685759,735,735,735,735,0
|
|
20240308,190900,8524685759,735,735,735,735,0
|
|
20240308,190800,8524685759,735,735,735,735,0
|
|
20240308,190700,8524685759,735,735,735,735,94522
|
|
20240308,190600,8524685759,735,735,735,735,0
|
|
20240308,190500,8524685759,735,735,735,735,0
|
|
20240308,190400,8524685759,735,735,735,735,0
|
|
20240308,190300,8524685759,735,735,735,735,0
|
|
20240308,190200,8524685759,735,735,735,735,0
|
|
20240308,190100,8524685759,735,735,735,735,0
|
|
20240308,190000,8524685759,735,735,735,735,0
|
|
20240308,185900,8524685759,735,735,735,735,0
|
|
20240308,185800,8524685759,735,735,735,735,0
|
|
20240308,185700,8524685759,735,735,735,735,0
|
|
20240308,185600,8524685759,735,735,735,735,0
|
|
20240308,185500,8524685759,735,735,735,735,0
|
|
20240308,185400,8524685759,735,735,735,735,0
|
|
20240308,185300,8524685759,735,735,735,735,0
|
|
20240308,185200,8524685759,735,735,735,735,0
|
|
20240308,185100,8524685759,735,735,735,735,0
|
|
20240308,185000,8524685759,735,735,735,735,0
|
|
20240308,184900,8524685759,735,735,735,735,0
|
|
20240308,184800,8524685759,735,735,735,735,0
|
|
20240308,184700,8524685759,735,735,735,735,0
|
|
20240308,184600,8524685759,735,735,735,735,0
|
|
20240308,184500,8524685759,735,735,735,735,0
|
|
20240308,184400,8524685759,735,735,735,735,0
|
|
20240308,184300,8524685759,735,735,735,735,0
|
|
20240308,184200,8524685759,735,735,735,735,0
|
|
20240308,184100,8524685759,735,735,735,735,0
|
|
20240308,184000,8524685759,735,735,735,735,0
|
|
20240308,183900,8524685759,735,735,735,735,0
|
|
20240308,183800,8524685759,735,735,735,735,0
|
|
20240308,183700,8524685759,735,735,735,735,94522
|
|
20240308,183600,8524685759,735,735,735,735,0
|
|
20240308,183500,8524685759,735,735,735,735,0
|
|
20240308,183400,8524685759,735,735,735,735,0
|
|
20240308,183300,8524685759,735,735,735,735,0
|
|
20240308,183200,8524685759,735,735,735,735,0
|
|
20240308,183100,8524685759,735,735,735,735,0
|
|
20240308,183000,8524685759,735,735,735,735,0
|
|
20240308,182900,8524685759,735,735,735,735,0
|
|
20240308,182800,8524685759,735,735,735,735,0
|
|
20240308,182700,8524685759,735,735,735,735,0
|
|
20240308,182600,8524685759,735,735,735,735,0
|
|
20240308,182500,8524685759,735,735,735,735,0
|
|
20240308,182400,8524685759,735,735,735,735,0
|
|
20240308,182300,8524685759,735,735,735,735,0
|
|
20240308,182200,8524685759,735,735,735,735,0
|
|
20240308,182100,8524685759,735,735,735,735,0
|
|
20240308,182000,8524685759,735,735,735,735,0
|
|
20240308,181900,8524685759,735,735,735,735,0
|
|
20240308,181800,8524685759,735,735,735,735,0
|
|
20240308,181700,8524685759,735,735,735,735,0
|
|
20240308,181600,8524685759,735,735,735,735,0
|
|
20240308,181500,8524685759,735,735,735,735,0
|
|
20240308,181400,8524685759,735,735,735,735,0
|
|
20240308,181300,8524685759,735,735,735,735,0
|
|
20240308,181200,8524685759,735,735,735,735,0
|
|
20240308,181100,8524685759,735,735,735,735,0
|
|
20240308,181000,8524685759,735,735,735,735,0
|
|
20240308,180900,8524685759,735,735,735,735,0
|
|
20240308,180800,8524685759,735,735,735,735,0
|
|
20240308,180700,8524685759,735,735,735,735,94522
|
|
20240308,180600,8524685759,735,735,735,735,0
|
|
20240308,180500,8524685759,735,735,735,735,0
|
|
20240308,180400,8524685759,735,735,735,735,0
|
|
20240308,180300,8524685759,735,735,735,735,0
|
|
20240308,180200,8524685759,735,735,735,735,0
|
|
20240308,180100,8524685759,735,735,735,735,0
|
|
20240308,180000,8524685759,735,735,735,735,0
|
|
20240308,175900,8524685759,735,735,735,735,0
|
|
20240308,175800,8524685759,735,735,735,735,0
|
|
20240308,175700,8524685759,735,735,735,735,0
|
|
20240308,175600,8524685759,735,735,735,735,0
|
|
20240308,175500,8524685759,735,735,735,735,0
|
|
20240308,175400,8524685759,735,735,735,735,0
|
|
20240308,175300,8524685759,735,735,735,735,0
|
|
20240308,175200,8524685759,735,735,735,735,0
|
|
20240308,175100,8524685759,735,735,735,735,0
|
|
20240308,175000,8524685759,735,735,735,735,0
|
|
20240308,174900,8524685759,735,735,735,735,0
|
|
20240308,174800,8524685759,735,735,735,735,0
|
|
20240308,174700,8524685759,735,735,735,735,0
|
|
20240308,174600,8524685759,735,735,735,735,0
|
|
20240308,174500,8524685759,735,735,735,735,0
|
|
20240308,174400,8524685759,735,735,735,735,0
|
|
20240308,174300,8524685759,735,735,735,735,0
|
|
20240308,174200,8524685759,735,735,735,735,0
|
|
20240308,174100,8524685759,735,735,735,735,0
|
|
20240308,174000,8524685759,735,735,735,735,0
|
|
20240308,173900,8524685759,735,735,735,735,0
|
|
20240308,173800,8524685759,735,735,735,735,0
|
|
20240308,173700,8524685759,735,735,735,735,94522
|
|
20240308,173600,8524685759,735,735,735,735,0
|
|
20240308,173500,8524685759,735,735,735,735,0
|
|
20240308,173400,8524685759,735,735,735,735,0
|
|
20240308,173300,8524685759,735,735,735,735,0
|
|
20240308,173200,8524685759,735,735,735,735,0
|
|
20240308,173100,8524685759,735,735,735,735,0
|
|
20240308,173000,8524685759,735,735,735,735,0
|
|
20240308,172900,8524685759,735,735,735,735,0
|
|
20240308,172800,8524685759,735,735,735,735,0
|
|
20240308,172700,8524685759,735,735,735,735,0
|
|
20240308,172600,8524685759,735,735,735,735,0
|
|
20240308,172500,8524685759,735,735,735,735,0
|
|
20240308,172400,8524685759,735,735,735,735,0
|
|
20240308,172300,8524685759,735,735,735,735,0
|
|
20240308,172200,8524685759,735,735,735,735,0
|
|
20240308,172100,8524685759,735,735,735,735,0
|
|
20240308,172000,8524685759,735,735,735,735,0
|
|
20240308,171900,8524685759,735,735,735,735,0
|
|
20240308,171800,8524685759,735,735,735,735,0
|
|
20240308,171700,8524685759,735,735,735,735,0
|
|
20240308,171600,8524685759,735,735,735,735,0
|
|
20240308,171500,8524685759,735,735,735,735,0
|
|
20240308,171400,8524685759,735,735,735,735,0
|
|
20240308,171300,8524685759,735,735,735,735,0
|
|
20240308,171200,8524685759,735,735,735,735,0
|
|
20240308,171100,8524685759,735,735,735,735,0
|
|
20240308,171000,8524685759,735,735,735,735,0
|
|
20240308,170900,8524685759,735,735,735,735,0
|
|
20240308,170800,8524685759,735,735,735,735,0
|
|
20240308,170700,8524685759,735,735,735,735,94522
|
|
20240308,170600,8524685759,735,735,735,735,0
|
|
20240308,170500,8524685759,735,735,735,735,0
|
|
20240308,170400,8524685759,735,735,735,735,0
|
|
20240308,170300,8524685759,735,735,735,735,0
|
|
20240308,170200,8524685759,735,735,735,735,0
|
|
20240308,170100,8524685759,735,735,735,735,0
|
|
20240308,170000,8524685759,735,735,735,735,0
|
|
20240308,165900,8524685759,735,735,735,735,0
|
|
20240308,165800,8524685759,735,735,735,735,0
|
|
20240308,165700,8524685759,735,735,735,735,0
|
|
20240308,165600,8524685759,735,735,735,735,0
|
|
20240308,165500,8524685759,735,735,735,735,0
|
|
20240308,165400,8524685759,735,735,735,735,0
|
|
20240308,165300,8524685759,735,735,735,735,0
|
|
20240308,165200,8524685759,735,735,735,735,0
|
|
20240308,165100,8524685759,735,735,735,735,0
|
|
20240308,165000,8524685759,735,735,735,735,0
|
|
20240308,164900,8524685759,735,735,735,735,0
|
|
20240308,164800,8524685759,735,735,735,735,0
|
|
20240308,164700,8524685759,735,735,735,735,0
|
|
20240308,164600,8524685759,735,735,735,735,0
|
|
20240308,164500,8524685759,735,735,735,735,0
|
|
20240308,164400,8524685759,735,735,735,735,0
|
|
20240308,164300,8524685759,735,735,735,735,0
|
|
20240308,164200,8524685759,735,735,735,735,0
|
|
20240308,164100,8524685759,735,735,735,735,0
|
|
20240308,164000,8524685759,735,735,735,735,0
|
|
20240308,163900,8524685759,735,735,735,735,0
|
|
20240308,163800,8524685759,735,735,735,735,0
|
|
20240308,163700,8524685759,735,735,735,735,94522
|
|
20240308,163600,8524685759,735,735,735,735,0
|
|
20240308,163500,8524685759,735,735,735,735,0
|
|
20240308,163400,8524685759,735,735,735,735,0
|
|
20240308,163300,8524685759,735,735,735,735,0
|
|
20240308,163200,8524685759,735,735,735,735,0
|
|
20240308,163100,8524685759,735,735,735,735,0
|
|
20240308,163000,8524685759,735,735,735,735,0
|
|
20240308,162900,8524685759,735,735,735,735,0
|
|
20240308,162800,8524685759,735,735,735,735,0
|
|
20240308,162700,8524685759,735,735,735,735,0
|
|
20240308,162600,8524685759,735,735,735,735,0
|
|
20240308,162500,8524685759,735,735,735,735,0
|
|
20240308,162400,8524685759,735,735,735,735,0
|
|
20240308,162300,8524685759,735,735,735,735,0
|
|
20240308,162200,8524685759,735,735,735,735,0
|
|
20240308,162100,8524685759,735,735,735,735,0
|
|
20240308,162000,8524685759,735,735,735,735,0
|
|
20240308,161900,8524685759,735,735,735,735,0
|
|
20240308,161800,8524685759,735,735,735,735,0
|
|
20240308,161700,8524685759,735,735,735,735,0
|
|
20240308,161600,8524685759,735,735,735,735,0
|
|
20240308,161500,8524685759,735,735,735,735,0
|
|
20240308,161400,8524685759,735,735,735,735,0
|
|
20240308,161300,8524685759,735,735,735,735,0
|
|
20240308,161200,8524685759,735,735,735,735,0
|
|
20240308,161100,8524685759,735,735,735,735,0
|
|
20240308,161000,8524685759,735,735,735,735,0
|
|
20240308,160900,8524685759,735,735,735,735,0
|
|
20240308,160800,8524685759,735,735,735,735,0
|
|
20240308,160700,8524685759,735,735,735,735,94522
|
|
20240308,160600,8524685759,735,735,735,735,0
|
|
20240308,160500,8524685759,735,735,735,735,0
|
|
20240308,160400,8524685759,735,735,735,735,0
|
|
20240308,160300,8524685759,735,735,735,735,0
|
|
20240308,160200,8524685759,735,735,735,735,0
|
|
20240308,160100,8524685759,735,735,735,735,0
|
|
20240308,160000,8524685759,735,735,735,735,0
|
|
20240308,155900,8524685759,735,735,735,735,0
|
|
20240308,155800,8524685759,735,735,735,735,0
|
|
20240308,155700,8524685759,735,735,735,735,0
|
|
20240308,155600,8524685759,735,735,735,735,0
|
|
20240308,155500,8524685759,735,735,735,735,0
|
|
20240308,155400,8524685759,735,735,735,735,0
|
|
20240308,155300,8524685759,735,735,735,735,0
|
|
20240308,155200,8524685759,735,735,735,735,0
|
|
20240308,155100,8524685759,735,735,735,735,0
|
|
20240308,155000,8524685759,735,735,735,735,0
|
|
20240308,154900,8524685759,735,735,735,735,0
|
|
20240308,154800,8524685759,735,735,735,735,0
|
|
20240308,154700,8524685759,735,735,735,735,0
|
|
20240308,154600,8524685759,735,735,735,735,0
|
|
20240308,154500,8524685759,735,735,735,735,0
|
|
20240308,154400,8524685759,735,735,735,735,0
|
|
20240308,154300,8524685759,735,735,735,735,0
|
|
20240308,154200,8524685759,735,735,735,735,0
|
|
20240308,154100,8524685759,735,735,735,735,0
|
|
20240308,154000,8524685759,735,735,735,735,0
|
|
20240308,153900,8524685759,735,735,735,735,0
|
|
20240308,153800,8524685759,735,735,735,735,0
|
|
20240308,153700,8524685759,735,735,735,735,94522
|
|
20240308,153600,8524685759,735,735,735,735,0
|
|
20240308,153500,8524685759,735,735,735,735,0
|
|
20240308,153400,8524685759,735,735,735,735,0
|
|
20240308,153300,8524685759,735,735,735,735,0
|
|
20240308,153200,8524685759,735,735,735,735,0
|
|
20240308,153100,8524685759,735,735,735,735,0
|
|
20240308,153000,8524685759,735,735,735,735,94522
|
|
20240308,152900,8455212089,740,740,740,740,0
|
|
20240308,152800,8455212089,740,740,740,740,0
|
|
20240308,152700,8455212089,740,740,740,740,0
|
|
20240308,152600,8455212089,740,740,740,740,0
|
|
20240308,152500,8455212089,740,740,740,740,0
|
|
20240308,152400,8455212089,740,740,740,740,0
|
|
20240308,152300,8455212089,740,740,740,740,0
|
|
20240308,152200,8455212089,740,740,740,740,0
|
|
20240308,152100,8455212089,740,740,740,740,0
|
|
20240308,152000,8455212089,740,740,740,740,0
|
|
20240308,151900,8455212089,740,726,740,725,16970
|
|
20240308,151800,8442773644,738,738,739,725,54972
|
|
20240308,151700,8402421874,733,741,746,729,49192
|
|
20240308,151600,8366140457,742,743,745,740,45789
|
|
20240308,151500,8332196930,743,748,749,740,27949
|
|
20240308,151400,8311429700,749,748,749,748,7303
|
|
20240308,151300,8305961220,748,750,750,745,18835
|
|
20240308,151200,8291850437,750,751,755,750,47671
|
|
20240308,151100,8256001167,751,749,753,749,13910
|
|
20240308,151000,8245539114,748,745,752,745,21358
|
|
20240308,150900,8229574020,744,742,744,741,11607
|
|
20240308,150800,8220950190,742,742,743,741,10840
|
|
20240308,150700,8212906345,742,743,743,742,4798
|
|
20240308,150600,8209345209,743,744,744,741,8973
|
|
20240308,150500,8202687238,744,743,744,742,6965
|
|
20240308,150400,8197511382,742,739,742,739,9447
|
|
20240308,150300,8190514790,742,738,743,737,21468
|
|
20240308,150200,8174622811,739,736,739,735,22548
|
|
20240308,150100,8158018382,735,734,737,731,12054
|
|
20240308,150000,8149171772,735,731,737,731,14200
|
|
20240308,145900,8138765147,732,728,732,725,12684
|
|
20240308,145800,8129529353,729,725,730,724,49495
|
|
20240308,145700,8093566864,725,727,730,725,71204
|
|
20240308,145600,8041846953,728,729,730,727,8082
|
|
20240308,145500,8035959047,730,731,731,726,84542
|
|
20240308,145400,7974361190,732,739,739,731,88078
|
|
20240308,145300,7909722013,740,740,742,740,17365
|
|
20240308,145200,7896857079,740,739,740,738,9876
|
|
20240308,145100,7889551666,740,739,742,739,12730
|
|
20240308,145000,7880112052,739,739,742,739,15909
|
|
20240308,144900,7868334371,739,738,740,737,16242
|
|
20240308,144800,7856345316,738,740,742,738,19769
|
|
20240308,144700,7841711447,741,742,742,740,6135
|
|
20240308,144600,7837168253,741,742,742,740,3237
|
|
20240308,144500,7834770941,742,741,742,739,9668
|
|
20240308,144400,7827606772,741,742,744,739,6443
|
|
20240308,144300,7822831917,742,738,742,738,16390
|
|
20240308,144200,7810699893,738,742,742,738,9513
|
|
20240308,144100,7803661129,743,738,743,736,13589
|
|
20240308,144000,7793618689,738,742,742,737,42154
|
|
20240308,143900,7762474098,742,742,742,739,23759
|
|
20240308,143800,7744891761,742,743,744,740,17137
|
|
20240308,143700,7732179084,744,744,745,743,3815
|
|
20240308,143600,7729341082,744,743,744,742,6894
|
|
20240308,143500,7724213699,742,742,743,741,5570
|
|
20240308,143400,7720080971,742,741,743,740,6671
|
|
20240308,143300,7715133213,743,739,743,739,12255
|
|
20240308,143200,7706063387,740,740,740,739,7294
|
|
20240308,143100,7700667488,740,741,741,740,10176
|
|
20240308,143000,7693134527,741,743,744,739,34634
|
|
20240308,142900,7667466090,744,746,747,744,39715
|
|
20240308,142800,7637817002,746,745,746,744,6409
|
|
20240308,142700,7633040817,745,743,745,742,7694
|
|
20240308,142600,7627321792,743,748,750,743,9279
|
|
20240308,142500,7620411593,750,738,750,738,24467
|
|
20240308,142400,7602284922,738,744,744,738,30747
|
|
20240308,142300,7579496353,744,744,746,743,8158
|
|
20240308,142200,7573427426,743,751,751,743,74006
|
|
20240308,142100,7518134308,751,750,751,750,4230
|
|
20240308,142000,7514958004,750,751,751,750,3626
|
|
20240308,141900,7512236280,751,750,752,749,6089
|
|
20240308,141800,7507665209,750,749,752,748,9269
|
|
20240308,141700,7500725654,749,753,754,749,15499
|
|
20240308,141600,7489085764,753,754,755,752,6765
|
|
20240308,141500,7483988815,755,752,755,752,4117
|
|
20240308,141400,7480887679,753,757,757,752,3987
|
|
20240308,141300,7477883649,753,752,758,750,17150
|
|
20240308,141200,7464965067,754,753,754,751,10544
|
|
20240308,141100,7457040493,751,753,753,751,6651
|
|
20240308,141000,7452038829,753,754,755,752,4942
|
|
20240308,140900,7448316434,752,754,758,751,12546
|
|
20240308,140800,7438877827,754,759,762,754,14112
|
|
20240308,140700,7428188573,757,759,761,754,12684
|
|
20240308,140600,7418598254,761,761,761,759,2958
|
|
20240308,140500,7416349962,761,753,761,753,2123
|
|
20240308,140400,7414739821,754,751,761,750,10409
|
|
20240308,140300,7406885854,751,750,754,748,10369
|
|
20240308,140200,7399111643,748,756,756,747,49816
|
|
20240308,140100,7361649488,760,759,761,755,41827
|
|
20240308,140000,7329990390,762,762,763,760,3168
|
|
20240308,135900,7327577764,762,760,762,758,7731
|
|
20240308,135800,7321701553,758,760,761,755,11981
|
|
20240308,135700,7312618915,759,762,763,756,32286
|
|
20240308,135600,7288109948,762,766,767,762,42104
|
|
20240308,135500,7255879547,769,769,769,765,5525
|
|
20240308,135400,7251640184,770,767,772,767,5023
|
|
20240308,135300,7247778071,766,768,771,760,23147
|
|
20240308,135200,7230083925,769,774,775,769,18968
|
|
20240308,135100,7215420641,775,773,777,772,13084
|
|
20240308,135000,7205283301,773,766,773,764,13025
|
|
20240308,134900,7195286883,766,783,784,766,48362
|
|
20240308,134800,7157800485,783,787,787,783,26106
|
|
20240308,134700,7137292694,789,789,789,786,33292
|
|
20240308,134600,7111078338,789,788,792,788,13743
|
|
20240308,134500,7100239419,788,794,796,788,27093
|
|
20240308,134400,7078835481,799,798,799,794,13597
|
|
20240308,134300,7067980914,797,796,800,791,58679
|
|
20240308,134200,7021202234,797,792,797,792,29736
|
|
20240308,134100,6997523238,792,788,792,782,4953
|
|
20240308,134000,6993616007,791,784,791,783,21594
|
|
20240308,133900,6976597989,784,780,784,778,24730
|
|
20240308,133800,6957266422,780,784,784,778,34820
|
|
20240308,133700,6930093476,784,786,787,782,11361
|
|
20240308,133600,6921176262,786,790,791,784,3901
|
|
20240308,133500,6918111863,790,787,795,780,38872
|
|
20240308,133400,6887532442,791,793,794,787,23194
|
|
20240308,133300,6869204817,794,787,794,786,42765
|
|
20240308,133200,6835417531,787,782,788,779,23113
|
|
20240308,133100,6817305535,783,780,783,778,24089
|
|
20240308,133000,6798475098,781,781,783,778,36178
|
|
20240308,132900,6770223208,781,778,781,778,22510
|
|
20240308,132800,6752679920,779,775,779,774,11501
|
|
20240308,132700,6743745679,772,771,775,771,19149
|
|
20240308,132600,6728969746,773,778,780,771,47506
|
|
20240308,132500,6692111166,780,775,780,772,34466
|
|
20240308,132400,6665315954,773,765,777,765,40137
|
|
20240308,132300,6634424759,764,761,766,760,8912
|
|
20240308,132200,6627626380,763,763,766,760,14683
|
|
20240308,132100,6616435821,763,764,766,761,9071
|
|
20240308,132000,6609509415,764,763,764,759,21336
|
|
20240308,131900,6593301687,764,764,764,763,6603
|
|
20240308,131800,6588261348,763,764,767,762,8315
|
|
20240308,131700,6581910192,765,757,766,757,17995
|
|
20240308,131600,6568160139,756,765,765,754,33406
|
|
20240308,131500,6542702289,765,761,765,760,29183
|
|
20240308,131400,6520424689,760,755,761,754,19544
|
|
20240308,131300,6505590089,755,751,755,751,4547
|
|
20240308,131200,6502165262,751,747,751,745,8238
|
|
20240308,131100,6496011987,747,745,747,742,35827
|
|
20240308,131000,6469360924,745,748,748,745,4199
|
|
20240308,130900,6466228478,749,747,749,745,3167
|
|
20240308,130800,6463862920,747,747,749,746,4828
|
|
20240308,130700,6460254677,748,748,748,745,15454
|
|
20240308,130600,6448731246,746,751,751,746,998
|
|
20240308,130500,6447986212,745,748,751,744,6095
|
|
20240308,130400,6443419691,749,753,755,749,12770
|
|
20240308,130300,6433816443,753,750,754,750,6025
|
|
20240308,130200,6429283803,750,743,750,743,5973
|
|
20240308,130100,6424827753,745,740,745,740,3029
|
|
20240308,130000,6422576313,740,748,748,740,24242
|
|
20240308,125900,6404523953,748,754,754,746,29958
|
|
20240308,125800,6382087563,755,756,761,753,57046
|
|
20240308,125700,6338879688,757,748,760,746,73990
|
|
20240308,125600,6283160844,748,746,748,746,8093
|
|
20240308,125500,6277117681,746,745,746,744,3737
|
|
20240308,125400,6274333616,744,745,747,742,12657
|
|
20240308,125300,6264905651,745,743,745,741,8713
|
|
20240308,125200,6258430033,743,738,743,738,31384
|
|
20240308,125100,6235198828,739,741,741,739,7506
|
|
20240308,125000,6229648175,739,738,742,738,16968
|
|
20240308,124900,6217075732,740,738,741,738,6535
|
|
20240308,124800,6212237626,738,736,738,736,5980
|
|
20240308,124700,6207834660,736,737,742,733,20048
|
|
20240308,124600,6193047463,736,732,737,731,36832
|
|
20240308,124500,6165954283,732,732,732,731,6231
|
|
20240308,124400,6161398191,733,733,733,730,4165
|
|
20240308,124300,6158348753,732,731,733,730,12025
|
|
20240308,124200,6149565432,731,732,734,730,10760
|
|
20240308,124100,6141707603,732,731,734,729,12595
|
|
20240308,124000,6132507268,732,735,735,731,17055
|
|
20240308,123900,6120019557,735,735,738,735,10085
|
|
20240308,123800,6112596140,737,740,742,736,9133
|
|
20240308,123700,6105853490,736,741,743,731,71736
|
|
20240308,123600,6052810239,741,740,742,740,22269
|
|
20240308,123500,6036313436,740,736,740,735,23205
|
|
20240308,123400,6019189681,736,737,741,736,38074
|
|
20240308,123300,5991072812,737,732,737,732,19826
|
|
20240308,123200,5976498443,733,728,733,728,4998
|
|
20240308,123100,5972850315,729,727,729,725,19801
|
|
20240308,123000,5958474243,727,728,728,726,3166
|
|
20240308,122900,5956174374,726,722,729,722,7673
|
|
20240308,122800,5950602147,722,730,730,721,19652
|
|
20240308,122700,5936355301,730,730,732,726,26272
|
|
20240308,122600,5917240429,732,727,733,727,12122
|
|
20240308,122500,5908392932,727,728,729,725,14082
|
|
20240308,122400,5898160571,728,734,736,728,7037
|
|
20240308,122300,5893020012,734,737,739,725,33922
|
|
20240308,122200,5868225110,739,721,739,720,30908
|
|
20240308,122100,5845771012,723,719,724,718,39181
|
|
20240308,122000,5817500175,717,715,717,713,11609
|
|
20240308,121900,5809190863,713,714,716,710,23012
|
|
20240308,121800,5792815869,714,710,715,710,45184
|
|
20240308,121700,5760707188,710,715,715,708,41843
|
|
20240308,121600,5730951394,715,713,715,712,20338
|
|
20240308,121500,5716428829,713,710,718,710,28187
|
|
20240308,121400,5696317207,710,716,716,703,62904
|
|
20240308,121300,5651930843,718,715,723,707,62938
|
|
20240308,121200,5606991114,709,712,717,709,52563
|
|
20240308,121100,5569605569,714,716,719,706,75209
|
|
20240308,121000,5516147842,716,713,721,711,72417
|
|
20240308,120900,5464351751,713,710,716,705,53511
|
|
20240308,120800,5426326241,711,706,713,702,103305
|
|
20240308,120700,5353197967,708,709,728,702,134589
|
|
20240308,120600,5257873264,704,711,715,702,68580
|
|
20240308,120500,5209322953,707,721,721,706,135857
|
|
20240308,120400,5112159965,722,732,733,721,122057
|
|
20240308,120300,5023578717,732,730,733,728,11106
|
|
20240308,120200,5015482222,730,733,733,729,23529
|
|
20240308,120100,4998306651,734,740,741,730,19509
|
|
20240308,120000,4983995974,738,738,742,730,55125
|
|
20240308,115900,4943625980,738,738,739,737,14135
|
|
20240308,115800,4933199473,738,733,739,733,18046
|
|
20240308,115700,4919926447,733,742,742,733,57325
|
|
20240308,115600,4877714115,742,743,743,737,63564
|
|
20240308,115500,4830672185,745,743,746,741,24344
|
|
20240308,115400,4812587330,743,742,750,740,39380
|
|
20240308,115300,4783303272,742,734,742,734,23986
|
|
20240308,115200,4765613802,735,737,737,733,17692
|
|
20240308,115100,4752591412,737,729,737,728,39661
|
|
20240308,115000,4723552313,730,733,735,729,28527
|
|
20240308,114900,4702708748,735,725,735,724,66730
|
|
20240308,114800,4654013335,725,750,750,725,202842
|
|
20240308,114700,4505405565,750,749,750,744,11782
|
|
20240308,114600,4496606984,745,743,754,743,8040
|
|
20240308,114500,4490611649,743,739,744,739,40588
|
|
20240308,114400,4460581319,736,745,749,735,66238
|
|
20240308,114300,4411441481,742,755,755,742,75582
|
|
20240308,114200,4354847787,757,759,759,755,10892
|
|
20240308,114100,4346596543,759,760,761,758,16241
|
|
20240308,114000,4334261144,760,752,760,751,28672
|
|
20240308,113900,4312565807,749,754,754,749,25553
|
|
20240308,113800,4293406178,752,752,755,747,29122
|
|
20240308,113700,4271530868,755,754,757,747,24601
|
|
20240308,113600,4252996880,754,752,755,749,20346
|
|
20240308,113500,4237698766,746,744,756,744,107667
|
|
20240308,113400,4156725862,742,745,750,742,58324
|
|
20240308,113300,4113269411,746,734,747,734,77116
|
|
20240308,113200,4056124989,734,728,734,728,51650
|
|
20240308,113100,4018343716,729,729,738,727,86245
|
|
20240308,113000,3955399216,730,742,744,728,158735
|
|
20240308,112900,3838737563,740,752,752,740,56262
|
|
20240308,112800,3796934294,749,747,755,746,30045
|
|
20240308,112700,3774430933,747,741,748,740,59759
|
|
20240308,112600,3730019949,742,737,745,737,41064
|
|
20240308,112500,3699640058,737,745,748,733,110328
|
|
20240308,112400,3618078967,749,765,765,737,221608
|
|
20240308,112300,3451256959,762,764,766,762,43079
|
|
20240308,112200,3418377336,763,765,767,763,32600
|
|
20240308,112100,3393464368,765,766,769,765,32831
|
|
20240308,112000,3368346097,766,772,772,766,27040
|
|
20240308,111900,3347568351,771,768,771,767,26146
|
|
20240308,111800,3327461756,768,768,770,768,19239
|
|
20240308,111700,3312673411,770,769,770,766,10269
|
|
20240308,111600,3304780560,769,767,770,765,15532
|
|
20240308,111500,3292890777,767,771,778,767,94166
|
|
20240308,111400,3220108232,771,765,771,765,14510
|
|
20240308,111300,3208946416,762,769,770,761,60713
|
|
20240308,111200,3162497550,770,772,774,770,58369
|
|
20240308,111100,3117399204,774,774,778,768,78631
|
|
20240308,111000,3056678588,773,771,781,770,38412
|
|
20240308,110900,3026956384,770,775,780,770,56111
|
|
20240308,110800,2983493867,774,788,788,768,85996
|
|
20240308,110700,2916862039,788,770,788,760,243384
|
|
20240308,110600,2729373573,773,773,773,773,0
|
|
20240308,110500,2729373573,773,773,773,773,0
|
|
20240308,110400,2729373573,773,788,788,773,96292
|
|
20240308,110300,2654496318,788,784,791,780,76344
|
|
20240308,110200,2594686393,783,800,800,782,60202
|
|
20240308,110100,2547238671,800,799,801,799,6333
|
|
20240308,110000,2542172738,799,797,799,795,12521
|
|
20240308,105900,2532197587,796,801,806,792,39223
|
|
20240308,105800,2500910659,801,814,814,780,128156
|
|
20240308,105700,2398275014,813,816,816,808,20874
|
|
20240308,105600,2381338613,817,815,817,815,5902
|
|
20240308,105500,2376521376,816,818,818,815,13839
|
|
20240308,105400,2365234418,816,818,825,816,3414
|
|
20240308,105300,2362439408,815,819,819,814,10498
|
|
20240308,105200,2353874278,820,816,820,815,5181
|
|
20240308,105100,2349641601,815,821,827,815,12164
|
|
20240308,105000,2339663534,821,831,833,821,52922
|
|
20240308,104900,2296094409,830,830,831,830,6038
|
|
20240308,104800,2291081397,830,834,834,829,30833
|
|
20240308,104700,2265476202,834,836,836,834,13718
|
|
20240308,104600,2254021677,836,837,838,836,2931
|
|
20240308,104500,2251569211,836,838,839,836,23620
|
|
20240308,104400,2231796665,838,838,839,837,10954
|
|
20240308,104300,2222619695,839,839,839,838,1190
|
|
20240308,104200,2221621800,839,839,839,837,788
|
|
20240308,104100,2220960808,839,837,839,837,3093
|
|
20240308,104000,2218370943,837,839,839,837,27515
|
|
20240308,103900,2195314765,838,839,839,837,29253
|
|
20240308,103800,2170820132,839,845,845,839,157864
|
|
20240308,103700,2037916474,846,846,847,846,207
|
|
20240308,103600,2037741348,846,846,847,846,2998
|
|
20240308,103500,2035204737,846,846,846,846,3521
|
|
20240308,103400,2032225971,846,847,847,846,116
|
|
20240308,103300,2032127834,845,845,845,844,4865
|
|
20240308,103200,2028018739,845,845,845,844,4861
|
|
20240308,103100,2023914306,845,846,846,845,16833
|
|
20240308,103000,2009690191,846,846,847,844,42225
|
|
20240308,102900,1973983202,846,846,847,845,7064
|
|
20240308,102800,1968011125,846,847,847,846,3974
|
|
20240308,102700,1964648696,848,848,848,848,81
|
|
20240308,102600,1964580008,847,846,847,846,4867
|
|
20240308,102500,1960462521,847,848,848,845,4774
|
|
20240308,102400,1956422836,848,850,851,848,10361
|
|
20240308,102300,1947617610,851,850,851,850,4326
|
|
20240308,102200,1943940250,850,850,850,850,1127
|
|
20240308,102100,1942982300,850,848,850,848,21496
|
|
20240308,102000,1924713732,848,848,849,848,1295
|
|
20240308,101900,1923614754,849,849,849,849,1
|
|
20240308,101800,1923613905,850,850,850,850,196
|
|
20240308,101700,1923447305,849,849,849,849,197
|
|
20240308,101600,1923280052,850,850,850,850,6758
|
|
20240308,101500,1917535752,850,849,850,849,725
|
|
20240308,101400,1916920110,849,849,849,849,0
|
|
20240308,101300,1916920110,849,845,849,845,2791
|
|
20240308,101200,1914557559,844,843,844,843,6650
|
|
20240308,101100,1908949959,845,844,845,843,3314
|
|
20240308,101000,1906152874,844,845,845,843,4491
|
|
20240308,100900,1902360084,845,844,845,843,3602
|
|
20240308,100800,1899323107,844,845,849,843,28573
|
|
20240308,100700,1875196226,845,847,848,845,12401
|
|
20240308,100600,1864705341,849,847,850,847,1096
|
|
20240308,100500,1863774349,850,847,850,846,4383
|
|
20240308,100400,1860064482,846,847,850,846,3665
|
|
20240308,100300,1856962205,847,849,849,846,4623
|
|
20240308,100200,1853041589,849,850,850,849,9
|
|
20240308,100100,1853033947,850,848,850,846,1858
|
|
20240308,100000,1851459089,848,845,850,845,5640
|
|
20240308,095900,1846687865,845,849,850,845,49121
|
|
20240308,095800,1805076119,850,849,850,848,3162
|
|
20240308,095700,1802390392,850,849,850,848,27913
|
|
20240308,095600,1778720122,850,853,853,848,41198
|
|
20240308,095500,1743681634,854,854,854,853,29925
|
|
20240308,095400,1718139984,853,856,857,853,12586
|
|
20240308,095300,1707383483,856,855,856,854,3824
|
|
20240308,095200,1704110492,854,853,855,852,33821
|
|
20240308,095100,1675261446,853,852,853,852,1062
|
|
20240308,095000,1674356560,854,854,854,852,29042
|
|
20240308,094900,1649609146,852,856,856,852,15565
|
|
20240308,094800,1636308318,855,855,855,855,70
|
|
20240308,094700,1636248468,855,853,855,853,3711
|
|
20240308,094600,1633077673,855,855,855,855,2199
|
|
20240308,094500,1631197528,856,853,856,852,7363
|
|
20240308,094400,1624913745,852,852,852,852,2869
|
|
20240308,094300,1622469357,852,851,852,851,13065
|
|
20240308,094200,1611344488,850,850,850,850,9074
|
|
20240308,094100,1603631588,849,849,850,848,15989
|
|
20240308,094000,1590057981,848,846,849,846,4416
|
|
20240308,093900,1586309537,846,849,849,846,15141
|
|
20240308,093800,1573494958,847,851,854,847,21977
|
|
20240308,093700,1554820869,850,853,854,850,44755
|
|
20240308,093600,1516715263,853,852,855,852,3470
|
|
20240308,093500,1513754503,852,861,861,852,79609
|
|
20240308,093400,1445575307,862,864,865,862,8833
|
|
20240308,093300,1437950124,865,861,867,861,6225
|
|
20240308,093200,1432560495,860,865,865,860,24841
|
|
20240308,093100,1411158160,866,868,870,866,5680
|
|
20240308,093000,1406222791,868,861,868,861,23434
|
|
20240308,092900,1385964329,861,860,862,858,4465
|
|
20240308,092800,1382116732,862,854,864,854,9462
|
|
20240308,092700,1373983305,859,855,868,855,41225
|
|
20240308,092600,1338426298,854,858,860,853,16519
|
|
20240308,092500,1324246599,858,852,858,852,422
|
|
20240308,092400,1323886995,851,855,855,851,10879
|
|
20240308,092300,1314586830,856,859,859,856,11560
|
|
20240308,092200,1304663645,859,861,861,859,9136
|
|
20240308,092100,1296808260,861,859,864,859,39538
|
|
20240308,092000,1262752993,860,852,861,850,29939
|
|
20240308,091900,1237068996,850,852,852,838,66880
|
|
20240308,091800,1180670936,852,848,852,843,35986
|
|
20240308,091700,1150199820,846,864,864,845,174115
|
|
20240308,091600,1001712407,864,866,867,861,15575
|
|
20240308,091500,988274897,867,872,873,866,32085
|
|
20240308,091400,960446123,872,867,872,861,51367
|
|
20240308,091300,915821310,867,855,869,855,75191
|
|
20240308,091200,850980722,856,874,880,856,131804
|
|
20240308,091100,737172769,874,882,884,868,19289
|
|
20240308,091000,720290846,868,887,887,868,29297
|
|
20240308,090900,694622184,887,897,900,887,16589
|
|
20240308,090800,679791647,897,899,904,895,13116
|
|
20240308,090700,667992163,896,913,916,896,87340
|
|
20240308,090600,588643244,914,915,925,913,123487
|
|
20240308,090500,475037872,911,934,937,911,92558
|
|
20240308,090400,389873076,938,935,942,914,120010
|
|
20240308,090300,277633831,935,904,940,903,153977
|
|
20240308,090200,135152795,904,893,904,863,61317
|
|
20240308,090100,80680066,906,899,909,890,24884
|
|
20240308,090000,58335045,899,858,910,858,66366
|