731 lines
33 KiB
CSV
731 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,210800,5564278642,680,680,680,680,74566
|
|
20240311,210700,5564278642,680,680,680,680,0
|
|
20240311,210600,5564278642,680,680,680,680,0
|
|
20240311,210500,5564278642,680,680,680,680,0
|
|
20240311,210400,5564278642,680,680,680,680,0
|
|
20240311,210300,5564278642,680,680,680,680,0
|
|
20240311,210200,5564278642,680,680,680,680,0
|
|
20240311,210100,5564278642,680,680,680,680,0
|
|
20240311,210000,5564278642,680,680,680,680,0
|
|
20240311,205900,5564278642,680,680,680,680,0
|
|
20240311,205800,5564278642,680,680,680,680,0
|
|
20240311,205700,5564278642,680,680,680,680,0
|
|
20240311,205600,5564278642,680,680,680,680,0
|
|
20240311,205500,5564278642,680,680,680,680,0
|
|
20240311,205400,5564278642,680,680,680,680,0
|
|
20240311,205300,5564278642,680,680,680,680,0
|
|
20240311,205200,5564278642,680,680,680,680,0
|
|
20240311,205100,5564278642,680,680,680,680,0
|
|
20240311,205000,5564278642,680,680,680,680,0
|
|
20240311,204900,5564278642,680,680,680,680,0
|
|
20240311,204800,5564278642,680,680,680,680,0
|
|
20240311,204700,5564278642,680,680,680,680,0
|
|
20240311,204600,5564278642,680,680,680,680,0
|
|
20240311,204500,5564278642,680,680,680,680,0
|
|
20240311,204400,5564278642,680,680,680,680,0
|
|
20240311,204300,5564278642,680,680,680,680,0
|
|
20240311,204200,5564278642,680,680,680,680,0
|
|
20240311,204100,5564278642,680,680,680,680,0
|
|
20240311,204000,5564278642,680,680,680,680,0
|
|
20240311,203900,5564278642,680,680,680,680,0
|
|
20240311,203800,5564278642,680,680,680,680,74566
|
|
20240311,203700,5564278642,680,680,680,680,0
|
|
20240311,203600,5564278642,680,680,680,680,0
|
|
20240311,203500,5564278642,680,680,680,680,0
|
|
20240311,203400,5564278642,680,680,680,680,0
|
|
20240311,203300,5564278642,680,680,680,680,0
|
|
20240311,203200,5564278642,680,680,680,680,0
|
|
20240311,203100,5564278642,680,680,680,680,0
|
|
20240311,203000,5564278642,680,680,680,680,0
|
|
20240311,202900,5564278642,680,680,680,680,0
|
|
20240311,202800,5564278642,680,680,680,680,0
|
|
20240311,202700,5564278642,680,680,680,680,0
|
|
20240311,202600,5564278642,680,680,680,680,0
|
|
20240311,202500,5564278642,680,680,680,680,0
|
|
20240311,202400,5564278642,680,680,680,680,0
|
|
20240311,202300,5564278642,680,680,680,680,0
|
|
20240311,202200,5564278642,680,680,680,680,0
|
|
20240311,202100,5564278642,680,680,680,680,0
|
|
20240311,202000,5564278642,680,680,680,680,0
|
|
20240311,201900,5564278642,680,680,680,680,0
|
|
20240311,201800,5564278642,680,680,680,680,0
|
|
20240311,201700,5564278642,680,680,680,680,0
|
|
20240311,201600,5564278642,680,680,680,680,0
|
|
20240311,201500,5564278642,680,680,680,680,0
|
|
20240311,201400,5564278642,680,680,680,680,0
|
|
20240311,201300,5564278642,680,680,680,680,0
|
|
20240311,201200,5564278642,680,680,680,680,0
|
|
20240311,201100,5564278642,680,680,680,680,0
|
|
20240311,201000,5564278642,680,680,680,680,0
|
|
20240311,200900,5564278642,680,680,680,680,0
|
|
20240311,200800,5564278642,680,680,680,680,74566
|
|
20240311,200700,5564278642,680,680,680,680,0
|
|
20240311,200600,5564278642,680,680,680,680,0
|
|
20240311,200500,5564278642,680,680,680,680,0
|
|
20240311,200400,5564278642,680,680,680,680,0
|
|
20240311,200300,5564278642,680,680,680,680,0
|
|
20240311,200200,5564278642,680,680,680,680,0
|
|
20240311,200100,5564278642,680,680,680,680,0
|
|
20240311,200000,5564278642,680,680,680,680,0
|
|
20240311,195900,5564278642,680,680,680,680,0
|
|
20240311,195800,5564278642,680,680,680,680,0
|
|
20240311,195700,5564278642,680,680,680,680,0
|
|
20240311,195600,5564278642,680,680,680,680,0
|
|
20240311,195500,5564278642,680,680,680,680,0
|
|
20240311,195400,5564278642,680,680,680,680,0
|
|
20240311,195300,5564278642,680,680,680,680,0
|
|
20240311,195200,5564278642,680,680,680,680,0
|
|
20240311,195100,5564278642,680,680,680,680,0
|
|
20240311,195000,5564278642,680,680,680,680,0
|
|
20240311,194900,5564278642,680,680,680,680,0
|
|
20240311,194800,5564278642,680,680,680,680,0
|
|
20240311,194700,5564278642,680,680,680,680,0
|
|
20240311,194600,5564278642,680,680,680,680,0
|
|
20240311,194500,5564278642,680,680,680,680,0
|
|
20240311,194400,5564278642,680,680,680,680,0
|
|
20240311,194300,5564278642,680,680,680,680,0
|
|
20240311,194200,5564278642,680,680,680,680,0
|
|
20240311,194100,5564278642,680,680,680,680,0
|
|
20240311,194000,5564278642,680,680,680,680,0
|
|
20240311,193900,5564278642,680,680,680,680,0
|
|
20240311,193800,5564278642,680,680,680,680,74566
|
|
20240311,193700,5564278642,680,680,680,680,0
|
|
20240311,193600,5564278642,680,680,680,680,0
|
|
20240311,193500,5564278642,680,680,680,680,0
|
|
20240311,193400,5564278642,680,680,680,680,0
|
|
20240311,193300,5564278642,680,680,680,680,0
|
|
20240311,193200,5564278642,680,680,680,680,0
|
|
20240311,193100,5564278642,680,680,680,680,0
|
|
20240311,193000,5564278642,680,680,680,680,0
|
|
20240311,192900,5564278642,680,680,680,680,0
|
|
20240311,192800,5564278642,680,680,680,680,0
|
|
20240311,192700,5564278642,680,680,680,680,0
|
|
20240311,192600,5564278642,680,680,680,680,0
|
|
20240311,192500,5564278642,680,680,680,680,0
|
|
20240311,192400,5564278642,680,680,680,680,0
|
|
20240311,192300,5564278642,680,680,680,680,0
|
|
20240311,192200,5564278642,680,680,680,680,0
|
|
20240311,192100,5564278642,680,680,680,680,0
|
|
20240311,192000,5564278642,680,680,680,680,0
|
|
20240311,191900,5564278642,680,680,680,680,0
|
|
20240311,191800,5564278642,680,680,680,680,0
|
|
20240311,191700,5564278642,680,680,680,680,0
|
|
20240311,191600,5564278642,680,680,680,680,0
|
|
20240311,191500,5564278642,680,680,680,680,0
|
|
20240311,191400,5564278642,680,680,680,680,0
|
|
20240311,191300,5564278642,680,680,680,680,0
|
|
20240311,191200,5564278642,680,680,680,680,0
|
|
20240311,191100,5564278642,680,680,680,680,0
|
|
20240311,191000,5564278642,680,680,680,680,0
|
|
20240311,190900,5564278642,680,680,680,680,0
|
|
20240311,190800,5564278642,680,680,680,680,74566
|
|
20240311,190700,5564278642,680,680,680,680,0
|
|
20240311,190600,5564278642,680,680,680,680,0
|
|
20240311,190500,5564278642,680,680,680,680,0
|
|
20240311,190400,5564278642,680,680,680,680,0
|
|
20240311,190300,5564278642,680,680,680,680,0
|
|
20240311,190200,5564278642,680,680,680,680,0
|
|
20240311,190100,5564278642,680,680,680,680,0
|
|
20240311,190000,5564278642,680,680,680,680,0
|
|
20240311,185900,5564278642,680,680,680,680,0
|
|
20240311,185800,5564278642,680,680,680,680,0
|
|
20240311,185700,5564278642,680,680,680,680,0
|
|
20240311,185600,5564278642,680,680,680,680,0
|
|
20240311,185500,5564278642,680,680,680,680,0
|
|
20240311,185400,5564278642,680,680,680,680,0
|
|
20240311,185300,5564278642,680,680,680,680,0
|
|
20240311,185200,5564278642,680,680,680,680,0
|
|
20240311,185100,5564278642,680,680,680,680,0
|
|
20240311,185000,5564278642,680,680,680,680,0
|
|
20240311,184900,5564278642,680,680,680,680,0
|
|
20240311,184800,5564278642,680,680,680,680,0
|
|
20240311,184700,5564278642,680,680,680,680,0
|
|
20240311,184600,5564278642,680,680,680,680,0
|
|
20240311,184500,5564278642,680,680,680,680,0
|
|
20240311,184400,5564278642,680,680,680,680,0
|
|
20240311,184300,5564278642,680,680,680,680,0
|
|
20240311,184200,5564278642,680,680,680,680,0
|
|
20240311,184100,5564278642,680,680,680,680,0
|
|
20240311,184000,5564278642,680,680,680,680,0
|
|
20240311,183900,5564278642,680,680,680,680,0
|
|
20240311,183800,5564278642,680,680,680,680,74566
|
|
20240311,183700,5564278642,680,680,680,680,0
|
|
20240311,183600,5564278642,680,680,680,680,0
|
|
20240311,183500,5564278642,680,680,680,680,0
|
|
20240311,183400,5564278642,680,680,680,680,0
|
|
20240311,183300,5564278642,680,680,680,680,0
|
|
20240311,183200,5564278642,680,680,680,680,0
|
|
20240311,183100,5564278642,680,680,680,680,0
|
|
20240311,183000,5564278642,680,680,680,680,0
|
|
20240311,182900,5564278642,680,680,680,680,0
|
|
20240311,182800,5564278642,680,680,680,680,0
|
|
20240311,182700,5564278642,680,680,680,680,0
|
|
20240311,182600,5564278642,680,680,680,680,0
|
|
20240311,182500,5564278642,680,680,680,680,0
|
|
20240311,182400,5564278642,680,680,680,680,0
|
|
20240311,182300,5564278642,680,680,680,680,0
|
|
20240311,182200,5564278642,680,680,680,680,0
|
|
20240311,182100,5564278642,680,680,680,680,0
|
|
20240311,182000,5564278642,680,680,680,680,0
|
|
20240311,181900,5564278642,680,680,680,680,0
|
|
20240311,181800,5564278642,680,680,680,680,0
|
|
20240311,181700,5564278642,680,680,680,680,0
|
|
20240311,181600,5564278642,680,680,680,680,0
|
|
20240311,181500,5564278642,680,680,680,680,0
|
|
20240311,181400,5564278642,680,680,680,680,0
|
|
20240311,181300,5564278642,680,680,680,680,0
|
|
20240311,181200,5564278642,680,680,680,680,0
|
|
20240311,181100,5564278642,680,680,680,680,0
|
|
20240311,181000,5564278642,680,680,680,680,0
|
|
20240311,180900,5564278642,680,680,680,680,0
|
|
20240311,180800,5564278642,680,680,680,680,74566
|
|
20240311,180700,5564278642,680,680,680,680,0
|
|
20240311,180600,5564278642,680,680,680,680,0
|
|
20240311,180500,5564278642,680,680,680,680,0
|
|
20240311,180400,5564278642,680,680,680,680,0
|
|
20240311,180300,5564278642,680,680,680,680,0
|
|
20240311,180200,5564278642,680,680,680,680,0
|
|
20240311,180100,5564278642,680,680,680,680,0
|
|
20240311,180000,5564278642,680,680,680,680,0
|
|
20240311,175900,5564278642,680,680,680,680,0
|
|
20240311,175800,5564278642,680,680,680,680,0
|
|
20240311,175700,5564278642,680,680,680,680,0
|
|
20240311,175600,5564278642,680,680,680,680,0
|
|
20240311,175500,5564278642,680,680,680,680,0
|
|
20240311,175400,5564278642,680,680,680,680,0
|
|
20240311,175300,5564278642,680,680,680,680,0
|
|
20240311,175200,5564278642,680,680,680,680,0
|
|
20240311,175100,5564278642,680,680,680,680,0
|
|
20240311,175000,5564278642,680,680,680,680,0
|
|
20240311,174900,5564278642,680,680,680,680,0
|
|
20240311,174800,5564278642,680,680,680,680,0
|
|
20240311,174700,5564278642,680,680,680,680,0
|
|
20240311,174600,5564278642,680,680,680,680,0
|
|
20240311,174500,5564278642,680,680,680,680,0
|
|
20240311,174400,5564278642,680,680,680,680,0
|
|
20240311,174300,5564278642,680,680,680,680,0
|
|
20240311,174200,5564278642,680,680,680,680,0
|
|
20240311,174100,5564278642,680,680,680,680,0
|
|
20240311,174000,5564278642,680,680,680,680,0
|
|
20240311,173900,5564278642,680,680,680,680,0
|
|
20240311,173800,5564278642,680,680,680,680,74566
|
|
20240311,173700,5564278642,680,680,680,680,0
|
|
20240311,173600,5564278642,680,680,680,680,0
|
|
20240311,173500,5564278642,680,680,680,680,0
|
|
20240311,173400,5564278642,680,680,680,680,0
|
|
20240311,173300,5564278642,680,680,680,680,0
|
|
20240311,173200,5564278642,680,680,680,680,0
|
|
20240311,173100,5564278642,680,680,680,680,0
|
|
20240311,173000,5564278642,680,680,680,680,0
|
|
20240311,172900,5564278642,680,680,680,680,0
|
|
20240311,172800,5564278642,680,680,680,680,0
|
|
20240311,172700,5564278642,680,680,680,680,0
|
|
20240311,172600,5564278642,680,680,680,680,0
|
|
20240311,172500,5564278642,680,680,680,680,0
|
|
20240311,172400,5564278642,680,680,680,680,0
|
|
20240311,172300,5564278642,680,680,680,680,0
|
|
20240311,172200,5564278642,680,680,680,680,0
|
|
20240311,172100,5564278642,680,680,680,680,0
|
|
20240311,172000,5564278642,680,680,680,680,0
|
|
20240311,171900,5564278642,680,680,680,680,0
|
|
20240311,171800,5564278642,680,680,680,680,0
|
|
20240311,171700,5564278642,680,680,680,680,0
|
|
20240311,171600,5564278642,680,680,680,680,0
|
|
20240311,171500,5564278642,680,680,680,680,0
|
|
20240311,171400,5564278642,680,680,680,680,0
|
|
20240311,171300,5564278642,680,680,680,680,0
|
|
20240311,171200,5564278642,680,680,680,680,0
|
|
20240311,171100,5564278642,680,680,680,680,0
|
|
20240311,171000,5564278642,680,680,680,680,0
|
|
20240311,170900,5564278642,680,680,680,680,0
|
|
20240311,170800,5564278642,680,680,680,680,74566
|
|
20240311,170700,5564278642,680,680,680,680,0
|
|
20240311,170600,5564278642,680,680,680,680,0
|
|
20240311,170500,5564278642,680,680,680,680,0
|
|
20240311,170400,5564278642,680,680,680,680,0
|
|
20240311,170300,5564278642,680,680,680,680,0
|
|
20240311,170200,5564278642,680,680,680,680,0
|
|
20240311,170100,5564278642,680,680,680,680,0
|
|
20240311,170000,5564278642,680,680,680,680,0
|
|
20240311,165900,5564278642,680,680,680,680,0
|
|
20240311,165800,5564278642,680,680,680,680,0
|
|
20240311,165700,5564278642,680,680,680,680,0
|
|
20240311,165600,5564278642,680,680,680,680,0
|
|
20240311,165500,5564278642,680,680,680,680,0
|
|
20240311,165400,5564278642,680,680,680,680,0
|
|
20240311,165300,5564278642,680,680,680,680,0
|
|
20240311,165200,5564278642,680,680,680,680,0
|
|
20240311,165100,5564278642,680,680,680,680,0
|
|
20240311,165000,5564278642,680,680,680,680,0
|
|
20240311,164900,5564278642,680,680,680,680,0
|
|
20240311,164800,5564278642,680,680,680,680,0
|
|
20240311,164700,5564278642,680,680,680,680,0
|
|
20240311,164600,5564278642,680,680,680,680,0
|
|
20240311,164500,5564278642,680,680,680,680,0
|
|
20240311,164400,5564278642,680,680,680,680,0
|
|
20240311,164300,5564278642,680,680,680,680,0
|
|
20240311,164200,5564278642,680,680,680,680,0
|
|
20240311,164100,5564278642,680,680,680,680,0
|
|
20240311,164000,5564278642,680,680,680,680,0
|
|
20240311,163900,5564278642,680,680,680,680,0
|
|
20240311,163800,5564278642,680,680,680,680,74566
|
|
20240311,163700,5564278642,680,680,680,680,0
|
|
20240311,163600,5564278642,680,680,680,680,0
|
|
20240311,163500,5564278642,680,680,680,680,0
|
|
20240311,163400,5564278642,680,680,680,680,0
|
|
20240311,163300,5564278642,680,680,680,680,0
|
|
20240311,163200,5564278642,680,680,680,680,0
|
|
20240311,163100,5564278642,680,680,680,680,0
|
|
20240311,163000,5564278642,680,680,680,680,0
|
|
20240311,162900,5564278642,680,680,680,680,0
|
|
20240311,162800,5564278642,680,680,680,680,0
|
|
20240311,162700,5564278642,680,680,680,680,0
|
|
20240311,162600,5564278642,680,680,680,680,0
|
|
20240311,162500,5564278642,680,680,680,680,0
|
|
20240311,162400,5564278642,680,680,680,680,0
|
|
20240311,162300,5564278642,680,680,680,680,0
|
|
20240311,162200,5564278642,680,680,680,680,0
|
|
20240311,162100,5564278642,680,680,680,680,0
|
|
20240311,162000,5564278642,680,680,680,680,0
|
|
20240311,161900,5564278642,680,680,680,680,0
|
|
20240311,161800,5564278642,680,680,680,680,0
|
|
20240311,161700,5564278642,680,680,680,680,0
|
|
20240311,161600,5564278642,680,680,680,680,0
|
|
20240311,161500,5564278642,680,680,680,680,0
|
|
20240311,161400,5564278642,680,680,680,680,0
|
|
20240311,161300,5564278642,680,680,680,680,0
|
|
20240311,161200,5564278642,680,680,680,680,0
|
|
20240311,161100,5564278642,680,680,680,680,0
|
|
20240311,161000,5564278642,680,680,680,680,0
|
|
20240311,160900,5564278642,680,680,680,680,0
|
|
20240311,160800,5564278642,680,680,680,680,74566
|
|
20240311,160700,5564278642,680,680,680,680,0
|
|
20240311,160600,5564278642,680,680,680,680,0
|
|
20240311,160500,5564278642,680,680,680,680,0
|
|
20240311,160400,5564278642,680,680,680,680,0
|
|
20240311,160300,5564278642,680,680,680,680,0
|
|
20240311,160200,5564278642,680,680,680,680,0
|
|
20240311,160100,5564278642,680,680,680,680,0
|
|
20240311,160000,5564278642,680,680,680,680,0
|
|
20240311,155900,5564278642,680,680,680,680,0
|
|
20240311,155800,5564278642,680,680,680,680,0
|
|
20240311,155700,5564278642,680,680,680,680,0
|
|
20240311,155600,5564278642,680,680,680,680,0
|
|
20240311,155500,5564278642,680,680,680,680,0
|
|
20240311,155400,5564278642,680,680,680,680,0
|
|
20240311,155300,5564278642,680,680,680,680,0
|
|
20240311,155200,5564278642,680,680,680,680,0
|
|
20240311,155100,5564278642,680,680,680,680,0
|
|
20240311,155000,5564278642,680,680,680,680,0
|
|
20240311,154900,5564278642,680,680,680,680,0
|
|
20240311,154800,5564278642,680,680,680,680,0
|
|
20240311,154700,5564278642,680,680,680,680,0
|
|
20240311,154600,5564278642,680,680,680,680,0
|
|
20240311,154500,5564278642,680,680,680,680,0
|
|
20240311,154400,5564278642,680,680,680,680,0
|
|
20240311,154300,5564278642,680,680,680,680,0
|
|
20240311,154200,5564278642,680,680,680,680,0
|
|
20240311,154100,5564278642,680,680,680,680,0
|
|
20240311,154000,5564278642,680,680,680,680,0
|
|
20240311,153900,5564278642,680,680,680,680,0
|
|
20240311,153800,5564278642,680,680,680,680,74566
|
|
20240311,153700,5564278642,680,680,680,680,0
|
|
20240311,153600,5564278642,680,680,680,680,0
|
|
20240311,153500,5564278642,680,680,680,680,0
|
|
20240311,153400,5564278642,680,680,680,680,0
|
|
20240311,153300,5564278642,680,680,680,680,0
|
|
20240311,153200,5564278642,680,680,680,680,0
|
|
20240311,153100,5564278642,680,680,680,680,0
|
|
20240311,153000,5564278642,680,680,680,680,74566
|
|
20240311,152900,5513573762,680,680,680,680,0
|
|
20240311,152800,5513573762,680,680,680,680,0
|
|
20240311,152700,5513573762,680,680,680,680,0
|
|
20240311,152600,5513573762,680,680,680,680,0
|
|
20240311,152500,5513573762,680,680,680,680,0
|
|
20240311,152400,5513573762,680,680,680,680,0
|
|
20240311,152300,5513573762,680,680,680,680,0
|
|
20240311,152200,5513573762,680,680,680,680,0
|
|
20240311,152100,5513573762,680,680,680,680,0
|
|
20240311,152000,5513573762,680,680,680,680,0
|
|
20240311,151900,5513573762,680,679,680,678,26301
|
|
20240311,151800,5495710343,677,677,678,677,10914
|
|
20240311,151700,5488317056,677,676,677,676,5393
|
|
20240311,151600,5484665996,676,677,677,676,5613
|
|
20240311,151500,5480866475,676,676,677,675,7680
|
|
20240311,151400,5475669742,676,673,677,673,7168
|
|
20240311,151300,5470829753,673,673,673,672,54373
|
|
20240311,151200,5434284844,672,674,675,672,19552
|
|
20240311,151100,5421124889,674,674,674,673,3936
|
|
20240311,151000,5418472026,673,675,675,673,14856
|
|
20240311,150900,5408459372,675,675,675,675,10179
|
|
20240311,150800,5401588547,676,676,676,675,2840
|
|
20240311,150700,5399669855,674,675,676,674,12895
|
|
20240311,150600,5390972491,674,675,675,674,2541
|
|
20240311,150500,5389258856,674,675,675,674,478
|
|
20240311,150400,5388936228,675,674,675,674,3271
|
|
20240311,150300,5386730554,673,674,674,673,2691
|
|
20240311,150200,5384919332,673,672,674,672,1247
|
|
20240311,150100,5384079991,673,673,673,672,1184
|
|
20240311,150000,5383283172,671,674,674,671,12915
|
|
20240311,145900,5374602430,674,674,674,674,1324
|
|
20240311,145800,5373710054,675,673,675,673,357
|
|
20240311,145700,5373469573,673,673,673,673,3952
|
|
20240311,145600,5370809877,674,674,674,674,372
|
|
20240311,145500,5370559149,674,675,675,674,4383
|
|
20240311,145400,5367605005,675,674,676,674,1039
|
|
20240311,145300,5366903698,674,675,675,674,4603
|
|
20240311,145200,5363800973,675,675,675,675,1234
|
|
20240311,145100,5362968023,673,675,675,673,6861
|
|
20240311,145000,5358346921,675,675,677,675,814
|
|
20240311,144900,5357797271,677,674,677,674,882
|
|
20240311,144800,5357202293,674,673,674,673,444
|
|
20240311,144700,5356903158,673,674,674,671,9396
|
|
20240311,144600,5350592796,672,673,674,672,10927
|
|
20240311,144500,5343241890,673,674,674,673,1812
|
|
20240311,144400,5342020702,674,675,675,674,3715
|
|
20240311,144300,5339515516,678,678,678,678,1
|
|
20240311,144200,5339514838,675,674,675,674,8462
|
|
20240311,144100,5333811449,674,678,678,674,31596
|
|
20240311,144000,5312493801,678,677,678,677,168
|
|
20240311,143900,5312379919,678,678,678,678,4306
|
|
20240311,143800,5309460451,678,679,679,675,8583
|
|
20240311,143700,5303654036,680,681,681,680,1593
|
|
20240311,143600,5302570795,679,679,681,679,1387
|
|
20240311,143500,5301628190,679,679,679,679,233
|
|
20240311,143400,5301469983,678,677,678,677,999
|
|
20240311,143300,5300793048,678,678,678,678,990
|
|
20240311,143200,5300121828,678,678,678,677,2281
|
|
20240311,143100,5298575311,677,678,678,677,8492
|
|
20240311,143000,5292817736,678,680,680,678,182
|
|
20240311,142900,5292694020,678,680,680,678,2503
|
|
20240311,142800,5290994215,680,680,680,680,29
|
|
20240311,142700,5290974495,680,678,680,678,30
|
|
20240311,142600,5290954153,681,681,681,678,581
|
|
20240311,142500,5290559592,681,680,681,680,3380
|
|
20240311,142400,5288260397,680,680,680,676,7026
|
|
20240311,142300,5283482773,681,680,681,680,3455
|
|
20240311,142200,5281130917,676,676,676,676,1
|
|
20240311,142100,5281130241,681,680,681,680,25
|
|
20240311,142000,5281113240,675,678,681,675,8702
|
|
20240311,141900,5275211392,678,677,678,677,1567
|
|
20240311,141800,5274148996,677,675,677,674,18127
|
|
20240311,141700,5261930912,674,678,678,674,2305
|
|
20240311,141600,5260374912,676,675,678,674,8776
|
|
20240311,141500,5254450631,675,677,677,675,17752
|
|
20240311,141400,5242459572,678,679,679,678,2591
|
|
20240311,141300,5240702594,678,679,679,678,1040
|
|
20240311,141200,5239997374,679,678,679,676,8536
|
|
20240311,141100,5234222185,679,679,682,679,884
|
|
20240311,141000,5233621910,679,681,681,679,4142
|
|
20240311,140900,5230806212,680,680,680,680,1000
|
|
20240311,140800,5230126212,680,680,680,680,0
|
|
20240311,140700,5230126212,680,682,682,680,12
|
|
20240311,140600,5230118048,680,679,680,679,668
|
|
20240311,140500,5229663968,684,681,684,681,12543
|
|
20240311,140400,5221094038,681,681,681,681,15
|
|
20240311,140300,5221083823,681,680,681,679,130
|
|
20240311,140200,5220995364,677,677,677,677,0
|
|
20240311,140100,5220995364,677,678,678,677,16417
|
|
20240311,140000,5209869030,679,679,682,678,3525
|
|
20240311,135900,5207478662,679,680,680,679,1674
|
|
20240311,135800,5206341684,680,683,683,680,3
|
|
20240311,135700,5206339638,683,684,684,680,458
|
|
20240311,135600,5206027740,681,683,684,680,12067
|
|
20240311,135500,5197788361,683,684,684,683,6538
|
|
20240311,135400,5193318315,684,683,685,683,10476
|
|
20240311,135300,5186148284,683,683,683,682,5028
|
|
20240311,135200,5182719160,682,680,682,679,8201
|
|
20240311,135100,5177130253,680,679,680,679,3927
|
|
20240311,135000,5174463810,679,679,679,679,50
|
|
20240311,134900,5174429860,679,677,679,677,543
|
|
20240311,134800,5174061417,677,679,679,677,5915
|
|
20240311,134700,5170056956,677,678,679,677,4493
|
|
20240311,134600,5167011617,679,679,679,679,10
|
|
20240311,134500,5167004827,679,678,679,678,1987
|
|
20240311,134400,5165657378,679,677,679,677,3787
|
|
20240311,134300,5163091124,678,678,679,677,2704
|
|
20240311,134200,5161258289,678,678,678,678,43
|
|
20240311,134100,5161229135,678,679,679,677,2487
|
|
20240311,134000,5159542685,679,679,679,677,19414
|
|
20240311,133900,5146365586,679,681,682,679,13573
|
|
20240311,133800,5137130442,682,681,682,681,2030
|
|
20240311,133700,5135748011,682,682,682,682,7
|
|
20240311,133600,5135743237,682,682,683,682,2864
|
|
20240311,133500,5133789979,683,682,683,682,2410
|
|
20240311,133400,5132146349,683,683,683,683,310
|
|
20240311,133300,5131934619,683,683,683,683,3419
|
|
20240311,133200,5129599442,683,682,683,682,1575
|
|
20240311,133100,5128525282,682,682,682,681,3934
|
|
20240311,133000,5125842493,682,683,683,681,6016
|
|
20240311,132900,5121741352,685,685,685,685,1
|
|
20240311,132800,5121740667,682,684,685,682,3272
|
|
20240311,132700,5119504253,684,685,685,684,1174
|
|
20240311,132600,5118700437,685,683,685,682,1052
|
|
20240311,132500,5117982503,683,685,685,683,6714
|
|
20240311,132400,5113387969,685,682,685,682,17906
|
|
20240311,132300,5101142864,681,678,682,677,2850
|
|
20240311,132200,5099202416,678,683,683,678,9181
|
|
20240311,132100,5092964253,684,683,684,683,2745
|
|
20240311,132000,5091089390,682,681,682,681,1212
|
|
20240311,131900,5090263306,681,683,683,681,2391
|
|
20240311,131800,5088632160,683,683,683,683,104
|
|
20240311,131700,5088561128,682,680,682,680,1917
|
|
20240311,131600,5087257304,682,683,683,681,1179
|
|
20240311,131500,5086453374,683,681,683,680,12343
|
|
20240311,131400,5078038408,681,676,681,676,5234
|
|
20240311,131300,5074490975,678,675,678,673,840
|
|
20240311,131200,5073925136,679,676,679,675,731
|
|
20240311,131100,5073430770,680,680,681,672,8287
|
|
20240311,131000,5067852779,681,676,681,674,2152
|
|
20240311,130900,5066399802,674,675,676,674,3054
|
|
20240311,130800,5064338093,676,672,676,671,3564
|
|
20240311,130700,5061941577,672,672,672,669,41923
|
|
20240311,130600,5033831280,672,677,677,671,29843
|
|
20240311,130500,5013774227,672,680,680,672,18485
|
|
20240311,130400,5001282555,681,683,684,679,11750
|
|
20240311,130300,4993262495,683,682,683,678,30948
|
|
20240311,130200,4972216735,683,683,683,682,5625
|
|
20240311,130100,4968379488,684,684,684,684,0
|
|
20240311,130000,4968379488,684,683,684,683,10561
|
|
20240311,125900,4961162733,683,684,684,682,9332
|
|
20240311,125800,4954790314,683,685,686,683,1696
|
|
20240311,125700,4953629861,685,686,686,685,12523
|
|
20240311,125600,4945039807,686,685,686,684,4550
|
|
20240311,125500,4941920307,684,686,686,683,9043
|
|
20240311,125400,4935725792,686,685,686,682,9348
|
|
20240311,125300,4929325362,685,683,685,683,12228
|
|
20240311,125200,4920964756,683,683,684,683,5511
|
|
20240311,125100,4917198959,684,684,685,684,4282
|
|
20240311,125000,4914269029,684,683,684,681,2894
|
|
20240311,124900,4912293285,683,681,683,681,6568
|
|
20240311,124800,4907816606,681,681,681,681,186
|
|
20240311,124700,4907689940,679,680,681,679,1707
|
|
20240311,124600,4906529495,680,681,681,680,3315
|
|
20240311,124500,4904274295,681,680,682,680,12779
|
|
20240311,124400,4895578245,679,679,679,676,3822
|
|
20240311,124300,4892984773,679,677,679,676,2624
|
|
20240311,124200,4891208254,680,680,680,676,3126
|
|
20240311,124100,4889091872,680,675,680,675,7936
|
|
20240311,124000,4883721789,675,675,676,674,7989
|
|
20240311,123900,4878328913,677,675,677,675,19068
|
|
20240311,123800,4865449500,675,670,676,670,6970
|
|
20240311,123700,4860777372,669,670,670,669,10230
|
|
20240311,123600,4853932243,670,671,675,670,13245
|
|
20240311,123500,4845047114,675,670,675,668,14518
|
|
20240311,123400,4835320629,670,677,677,670,18096
|
|
20240311,123300,4823134286,679,679,679,676,2489
|
|
20240311,123200,4821450471,679,678,679,678,12
|
|
20240311,123100,4821442324,680,679,680,678,1205
|
|
20240311,123000,4820624569,680,680,681,670,53336
|
|
20240311,122900,4784733676,680,681,681,680,5002
|
|
20240311,122800,4781332314,680,680,680,680,496
|
|
20240311,122700,4780995034,680,679,680,679,731
|
|
20240311,122600,4780498639,680,679,680,679,2559
|
|
20240311,122500,4778761076,679,678,679,678,283
|
|
20240311,122400,4778569200,678,678,678,677,6370
|
|
20240311,122300,4774251105,678,678,678,677,17434
|
|
20240311,122200,4762433337,678,677,678,677,1299
|
|
20240311,122100,4761553231,679,679,680,676,8059
|
|
20240311,122000,4756091984,680,680,682,680,13219
|
|
20240311,121900,4747098829,681,682,682,681,1855
|
|
20240311,121800,4745834420,683,681,683,679,2560
|
|
20240311,121700,4744095086,679,683,683,679,10888
|
|
20240311,121600,4736677603,682,683,683,681,6468
|
|
20240311,121500,4732261708,683,683,684,680,3984
|
|
20240311,121400,4729541229,683,680,683,680,9074
|
|
20240311,121300,4723349069,682,681,683,680,10208
|
|
20240311,121200,4716394278,681,681,681,679,7953
|
|
20240311,121100,4710983040,681,680,682,680,1801
|
|
20240311,121000,4709757247,679,678,679,675,11491
|
|
20240311,120900,4701990367,678,679,679,678,3953
|
|
20240311,120800,4699307884,680,679,680,675,21256
|
|
20240311,120700,4684909185,681,681,681,679,9843
|
|
20240311,120600,4678211461,681,681,681,681,1201
|
|
20240311,120500,4677393580,683,678,683,677,12922
|
|
20240311,120400,4668614284,676,678,679,676,1653
|
|
20240311,120300,4667495806,677,678,680,677,8000
|
|
20240311,120200,4662073533,678,685,687,678,93130
|
|
20240311,120100,4598282876,685,678,685,678,50202
|
|
20240311,120000,4563986715,679,674,679,674,14572
|
|
20240311,115900,4554125035,674,673,677,673,18870
|
|
20240311,115800,4541387298,673,676,676,666,41845
|
|
20240311,115700,4513306251,676,672,680,672,38877
|
|
20240311,115600,4486997149,674,666,674,666,56807
|
|
20240311,115500,4448950310,666,662,666,662,1297
|
|
20240311,115400,4448088342,666,665,667,664,5491
|
|
20240311,115300,4444437511,665,660,665,657,13021
|
|
20240311,115200,4435862536,660,667,668,660,25457
|
|
20240311,115100,4418983681,667,664,667,664,10590
|
|
20240311,115000,4411931021,664,666,667,662,30720
|
|
20240311,114900,4391477247,666,660,667,660,34799
|
|
20240311,114800,4368406090,661,658,661,658,18063
|
|
20240311,114700,4356498191,658,655,658,655,16679
|
|
20240311,114600,4345556712,655,656,656,654,4453
|
|
20240311,114500,4342640812,655,654,656,654,7964
|
|
20240311,114400,4337427333,655,655,656,654,6185
|
|
20240311,114300,4333375812,655,655,656,654,9964
|
|
20240311,114200,4326846661,655,653,655,652,7056
|
|
20240311,114100,4322232370,653,652,653,651,9534
|
|
20240311,114000,4316007039,652,650,652,650,6417
|
|
20240311,113900,4311824255,650,651,651,650,7875
|
|
20240311,113800,4306700058,651,651,651,651,3525
|
|
20240311,113700,4304405283,651,651,651,649,3074
|
|
20240311,113600,4302404129,649,650,654,648,12972
|
|
20240311,113500,4293982956,651,655,659,650,48454
|
|
20240311,113400,4262398506,655,659,660,655,36650
|
|
20240311,113300,4238356846,659,656,660,655,26483
|
|
20240311,113200,4220930628,655,656,656,655,6798
|
|
20240311,113100,4216475202,655,655,657,653,35971
|
|
20240311,113000,4192892102,655,653,656,652,30820
|
|
20240311,112900,4172739210,653,653,653,651,4761
|
|
20240311,112800,4169633493,653,654,654,650,6704
|
|
20240311,112700,4165271304,655,653,655,653,11386
|
|
20240311,112600,4157819950,654,651,654,650,21999
|
|
20240311,112500,4143483016,650,650,652,650,8130
|
|
20240311,112400,4138191946,651,652,654,651,58353
|
|
20240311,112300,4100117938,651,644,651,644,92448
|
|
20240311,112200,4040356097,642,645,646,642,7493
|
|
20240311,112100,4035530470,645,640,645,638,25131
|
|
20240311,112000,4019422174,640,639,640,637,23251
|
|
20240311,111900,4004577810,638,639,640,637,30952
|
|
20240311,111800,3984804877,639,638,640,637,5681
|
|
20240311,111700,3981176321,639,639,642,637,43892
|
|
20240311,111600,3953113245,638,641,642,636,33512
|
|
20240311,111500,3931712140,640,643,643,640,3621
|
|
20240311,111400,3929391214,642,640,642,640,19221
|
|
20240311,111300,3917080440,640,648,650,636,153496
|
|
20240311,111200,3818317114,649,651,654,649,19601
|
|
20240311,111100,3805568286,655,656,656,650,90238
|
|
20240311,111000,3746796457,655,655,655,655,1232
|
|
20240311,110900,3745989497,655,654,655,652,6051
|
|
20240311,110800,3742033856,654,655,655,654,2601
|
|
20240311,110700,3740332757,655,655,655,655,215
|
|
20240311,110600,3740191932,655,653,656,653,7186
|
|
20240311,110500,3735481248,651,656,657,651,22810
|
|
20240311,110400,3720576658,656,654,656,653,5415
|
|
20240311,110300,3717035164,654,653,654,652,13367
|
|
20240311,110200,3708316002,653,654,654,653,7928
|
|
20240311,110100,3703138173,654,649,654,649,4630
|
|
20240311,110000,3700126249,650,655,658,649,92050
|
|
20240311,105900,3640181019,655,664,664,653,60990
|
|
20240311,105800,3600108861,665,667,667,663,20922
|
|
20240311,105700,3586188746,666,666,667,666,5632
|
|
20240311,105600,3582432760,665,665,666,664,5077
|
|
20240311,105500,3579056993,664,662,665,662,4795
|
|
20240311,105400,3575870432,661,661,662,660,1115
|
|
20240311,105300,3575132447,660,661,662,659,14565
|
|
20240311,105200,3565515155,662,663,663,660,18129
|
|
20240311,105100,3553542010,662,663,664,661,6719
|
|
20240311,105000,3549094691,664,662,665,662,1497
|
|
20240311,104900,3548102638,662,659,663,658,18464
|
|
20240311,104800,3535921797,659,657,660,657,25532
|
|
20240311,104700,3519082041,656,662,662,655,59172
|
|
20240311,104600,3480102302,661,665,665,661,13460
|
|
20240311,104500,3471188916,662,664,665,662,21191
|
|
20240311,104400,3457128424,664,666,670,664,33785
|
|
20240311,104300,3434654648,666,667,672,665,22410
|
|
20240311,104200,3419729471,665,663,665,662,25603
|
|
20240311,104100,3402708395,662,667,667,662,49137
|
|
20240311,104000,3370039789,668,670,673,668,8157
|
|
20240311,103900,3364589570,668,669,673,668,13833
|
|
20240311,103800,3355335853,667,670,671,667,77257
|
|
20240311,103700,3303791873,670,670,671,669,16374
|
|
20240311,103600,3292823789,672,668,673,668,603
|
|
20240311,103500,3292419846,667,672,673,667,27804
|
|
20240311,103400,3273793401,672,674,674,672,5840
|
|
20240311,103300,3269867462,674,674,675,673,2154
|
|
20240311,103200,3268417476,675,673,675,672,2748
|
|
20240311,103100,3266568992,673,672,673,671,12855
|
|
20240311,103000,3257933535,673,674,676,673,10010
|
|
20240311,102900,3251189938,674,676,677,674,8006
|
|
20240311,102800,3245784966,677,679,679,675,42271
|
|
20240311,102700,3217188155,680,681,681,680,27
|
|
20240311,102600,3217169793,678,680,681,678,7312
|
|
20240311,102500,3212206027,679,681,681,679,9449
|
|
20240311,102400,3205788257,683,682,683,680,2460
|
|
20240311,102300,3204111603,681,681,681,679,9513
|
|
20240311,102200,3197648138,680,680,680,680,1723
|
|
20240311,102100,3196476498,682,682,682,682,26
|
|
20240311,102000,3196458766,682,682,682,678,10323
|
|
20240311,101900,3189448338,681,681,682,681,2653
|
|
20240311,101800,3187639851,681,682,682,681,148
|
|
20240311,101700,3187539061,679,681,682,678,3423
|
|
20240311,101600,3185215938,681,679,681,676,4279
|
|
20240311,101500,3182317287,679,676,682,676,5313
|
|
20240311,101400,3178723733,677,680,682,677,70532
|
|
20240311,101300,3130797964,682,682,682,680,4768
|
|
20240311,101200,3127552601,682,682,682,680,2298
|
|
20240311,101100,3125989245,680,681,682,680,23880
|
|
20240311,101000,3109749371,682,682,682,681,86
|
|
20240311,100900,3109690742,684,684,685,680,6330
|
|
20240311,100800,3105374834,684,681,684,681,3472
|
|
20240311,100700,3103004612,681,681,684,681,1001
|
|
20240311,100600,3102321086,680,679,684,679,2762
|
|
20240311,100500,3100439176,679,677,690,677,16747
|
|
20240311,100400,3088941034,677,677,685,677,2256
|
|
20240311,100300,3087405866,677,676,677,673,3142
|
|
20240311,100200,3085284787,676,676,680,671,11152
|
|
20240311,100100,3077777822,675,673,675,672,8902
|
|
20240311,100000,3071785479,673,669,674,669,6198
|
|
20240311,095900,3067618597,668,676,676,668,46204
|
|
20240311,095800,3036560098,676,685,685,676,21940
|
|
20240311,095700,3021670501,684,686,688,682,39334
|
|
20240311,095600,2994793424,690,689,690,685,52572
|
|
20240311,095500,2958596506,689,685,689,685,17747
|
|
20240311,095400,2946407767,686,686,686,685,4359
|
|
20240311,095300,2943418848,686,686,686,683,3400
|
|
20240311,095200,2941092250,685,685,685,682,7032
|
|
20240311,095100,2936276174,685,683,685,679,19836
|
|
20240311,095000,2922742272,683,681,684,680,14632
|
|
20240311,094900,2912767574,681,680,681,680,1571
|
|
20240311,094800,2911698377,680,680,680,678,18692
|
|
20240311,094700,2899012746,681,684,684,680,25409
|
|
20240311,094600,2881692459,682,683,685,682,8872
|
|
20240311,094500,2875631470,685,686,686,684,3352
|
|
20240311,094400,2873335738,685,683,685,683,8537
|
|
20240311,094300,2867498803,684,685,685,682,4399
|
|
20240311,094200,2864494551,685,682,685,678,4087
|
|
20240311,094100,2861709170,682,685,686,678,39752
|
|
20240311,094000,2834642834,686,685,688,684,15428
|
|
20240311,093900,2824064323,685,680,685,680,4841
|
|
20240311,093800,2820759696,680,684,686,675,51203
|
|
20240311,093700,2785909722,684,692,693,682,46325
|
|
20240311,093600,2754025595,693,688,693,687,29946
|
|
20240311,093500,2733368533,687,688,689,682,19898
|
|
20240311,093400,2719710281,689,676,690,676,57914
|
|
20240311,093300,2680087315,673,674,677,671,23219
|
|
20240311,093200,2664425012,677,676,677,672,13131
|
|
20240311,093100,2655557012,672,673,673,669,16238
|
|
20240311,093000,2644656418,673,682,682,673,28003
|
|
20240311,092900,2625694908,677,680,682,677,9711
|
|
20240311,092800,2619103208,682,679,685,677,24813
|
|
20240311,092700,2602165162,676,674,677,673,21340
|
|
20240311,092600,2587756917,674,668,675,668,19827
|
|
20240311,092500,2574409223,668,663,670,663,19216
|
|
20240311,092400,2561617935,663,663,666,661,21432
|
|
20240311,092300,2547419695,666,676,676,664,81276
|
|
20240311,092200,2493134540,673,670,676,670,14998
|
|
20240311,092100,2483019473,669,676,678,669,18021
|
|
20240311,092000,2470875436,677,669,684,669,70298
|
|
20240311,091900,2423212833,666,667,669,663,29655
|
|
20240311,091800,2403476392,670,666,672,665,14331
|
|
20240311,091700,2393907527,665,669,676,660,114387
|
|
20240311,091600,2317421210,668,676,679,668,38134
|
|
20240311,091500,2291756791,681,678,684,676,72856
|
|
20240311,091400,2242274654,678,670,680,670,38379
|
|
20240311,091300,2216382475,670,665,673,663,40620
|
|
20240311,091200,2189241079,666,668,674,662,93185
|
|
20240311,091100,2127073960,670,656,676,656,100096
|
|
20240311,091000,2060412693,656,654,660,652,138960
|
|
20240311,090900,1969098586,655,658,665,650,153993
|
|
20240311,090800,1868149500,659,650,665,636,283617
|
|
20240311,090700,1683839157,650,636,656,636,237171
|
|
20240311,090600,1530065037,636,629,659,627,609230
|
|
20240311,090500,1143548340,626,628,630,617,350578
|
|
20240311,090400,924688881,629,649,650,611,494065
|
|
20240311,090300,613472527,649,654,654,649,157557
|
|
20240311,090200,510547714,660,660,660,660,0
|
|
20240311,090100,510547714,660,687,687,660,257045
|
|
20240311,090000,338482256,685,733,733,680,468178
|