731 lines
33 KiB
CSV
731 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,210800,3654303296,661,661,661,661,46582
|
|
20240312,210700,3654303296,661,661,661,661,0
|
|
20240312,210600,3654303296,661,661,661,661,0
|
|
20240312,210500,3654303296,661,661,661,661,0
|
|
20240312,210400,3654303296,661,661,661,661,0
|
|
20240312,210300,3654303296,661,661,661,661,0
|
|
20240312,210200,3654303296,661,661,661,661,0
|
|
20240312,210100,3654303296,661,661,661,661,0
|
|
20240312,210000,3654303296,661,661,661,661,0
|
|
20240312,205900,3654303296,661,661,661,661,0
|
|
20240312,205800,3654303296,661,661,661,661,0
|
|
20240312,205700,3654303296,661,661,661,661,0
|
|
20240312,205600,3654303296,661,661,661,661,0
|
|
20240312,205500,3654303296,661,661,661,661,0
|
|
20240312,205400,3654303296,661,661,661,661,0
|
|
20240312,205300,3654303296,661,661,661,661,0
|
|
20240312,205200,3654303296,661,661,661,661,0
|
|
20240312,205100,3654303296,661,661,661,661,0
|
|
20240312,205000,3654303296,661,661,661,661,0
|
|
20240312,204900,3654303296,661,661,661,661,0
|
|
20240312,204800,3654303296,661,661,661,661,0
|
|
20240312,204700,3654303296,661,661,661,661,0
|
|
20240312,204600,3654303296,661,661,661,661,0
|
|
20240312,204500,3654303296,661,661,661,661,0
|
|
20240312,204400,3654303296,661,661,661,661,0
|
|
20240312,204300,3654303296,661,661,661,661,0
|
|
20240312,204200,3654303296,661,661,661,661,0
|
|
20240312,204100,3654303296,661,661,661,661,0
|
|
20240312,204000,3654303296,661,661,661,661,0
|
|
20240312,203900,3654303296,661,661,661,661,0
|
|
20240312,203800,3654303296,661,661,661,661,46582
|
|
20240312,203700,3654303296,661,661,661,661,0
|
|
20240312,203600,3654303296,661,661,661,661,0
|
|
20240312,203500,3654303296,661,661,661,661,0
|
|
20240312,203400,3654303296,661,661,661,661,0
|
|
20240312,203300,3654303296,661,661,661,661,0
|
|
20240312,203200,3654303296,661,661,661,661,0
|
|
20240312,203100,3654303296,661,661,661,661,0
|
|
20240312,203000,3654303296,661,661,661,661,0
|
|
20240312,202900,3654303296,661,661,661,661,0
|
|
20240312,202800,3654303296,661,661,661,661,0
|
|
20240312,202700,3654303296,661,661,661,661,0
|
|
20240312,202600,3654303296,661,661,661,661,0
|
|
20240312,202500,3654303296,661,661,661,661,0
|
|
20240312,202400,3654303296,661,661,661,661,0
|
|
20240312,202300,3654303296,661,661,661,661,0
|
|
20240312,202200,3654303296,661,661,661,661,0
|
|
20240312,202100,3654303296,661,661,661,661,0
|
|
20240312,202000,3654303296,661,661,661,661,0
|
|
20240312,201900,3654303296,661,661,661,661,0
|
|
20240312,201800,3654303296,661,661,661,661,0
|
|
20240312,201700,3654303296,661,661,661,661,0
|
|
20240312,201600,3654303296,661,661,661,661,0
|
|
20240312,201500,3654303296,661,661,661,661,0
|
|
20240312,201400,3654303296,661,661,661,661,0
|
|
20240312,201300,3654303296,661,661,661,661,0
|
|
20240312,201200,3654303296,661,661,661,661,0
|
|
20240312,201100,3654303296,661,661,661,661,0
|
|
20240312,201000,3654303296,661,661,661,661,0
|
|
20240312,200900,3654303296,661,661,661,661,0
|
|
20240312,200800,3654303296,661,661,661,661,46582
|
|
20240312,200700,3654303296,661,661,661,661,0
|
|
20240312,200600,3654303296,661,661,661,661,0
|
|
20240312,200500,3654303296,661,661,661,661,0
|
|
20240312,200400,3654303296,661,661,661,661,0
|
|
20240312,200300,3654303296,661,661,661,661,0
|
|
20240312,200200,3654303296,661,661,661,661,0
|
|
20240312,200100,3654303296,661,661,661,661,0
|
|
20240312,200000,3654303296,661,661,661,661,0
|
|
20240312,195900,3654303296,661,661,661,661,0
|
|
20240312,195800,3654303296,661,661,661,661,0
|
|
20240312,195700,3654303296,661,661,661,661,0
|
|
20240312,195600,3654303296,661,661,661,661,0
|
|
20240312,195500,3654303296,661,661,661,661,0
|
|
20240312,195400,3654303296,661,661,661,661,0
|
|
20240312,195300,3654303296,661,661,661,661,0
|
|
20240312,195200,3654303296,661,661,661,661,0
|
|
20240312,195100,3654303296,661,661,661,661,0
|
|
20240312,195000,3654303296,661,661,661,661,0
|
|
20240312,194900,3654303296,661,661,661,661,0
|
|
20240312,194800,3654303296,661,661,661,661,0
|
|
20240312,194700,3654303296,661,661,661,661,0
|
|
20240312,194600,3654303296,661,661,661,661,0
|
|
20240312,194500,3654303296,661,661,661,661,0
|
|
20240312,194400,3654303296,661,661,661,661,0
|
|
20240312,194300,3654303296,661,661,661,661,0
|
|
20240312,194200,3654303296,661,661,661,661,0
|
|
20240312,194100,3654303296,661,661,661,661,0
|
|
20240312,194000,3654303296,661,661,661,661,0
|
|
20240312,193900,3654303296,661,661,661,661,0
|
|
20240312,193800,3654303296,661,661,661,661,46582
|
|
20240312,193700,3654303296,661,661,661,661,0
|
|
20240312,193600,3654303296,661,661,661,661,0
|
|
20240312,193500,3654303296,661,661,661,661,0
|
|
20240312,193400,3654303296,661,661,661,661,0
|
|
20240312,193300,3654303296,661,661,661,661,0
|
|
20240312,193200,3654303296,661,661,661,661,0
|
|
20240312,193100,3654303296,661,661,661,661,0
|
|
20240312,193000,3654303296,661,661,661,661,0
|
|
20240312,192900,3654303296,661,661,661,661,0
|
|
20240312,192800,3654303296,661,661,661,661,0
|
|
20240312,192700,3654303296,661,661,661,661,0
|
|
20240312,192600,3654303296,661,661,661,661,0
|
|
20240312,192500,3654303296,661,661,661,661,0
|
|
20240312,192400,3654303296,661,661,661,661,0
|
|
20240312,192300,3654303296,661,661,661,661,0
|
|
20240312,192200,3654303296,661,661,661,661,0
|
|
20240312,192100,3654303296,661,661,661,661,0
|
|
20240312,192000,3654303296,661,661,661,661,0
|
|
20240312,191900,3654303296,661,661,661,661,0
|
|
20240312,191800,3654303296,661,661,661,661,0
|
|
20240312,191700,3654303296,661,661,661,661,0
|
|
20240312,191600,3654303296,661,661,661,661,0
|
|
20240312,191500,3654303296,661,661,661,661,0
|
|
20240312,191400,3654303296,661,661,661,661,0
|
|
20240312,191300,3654303296,661,661,661,661,0
|
|
20240312,191200,3654303296,661,661,661,661,0
|
|
20240312,191100,3654303296,661,661,661,661,0
|
|
20240312,191000,3654303296,661,661,661,661,0
|
|
20240312,190900,3654303296,661,661,661,661,0
|
|
20240312,190800,3654303296,661,661,661,661,46582
|
|
20240312,190700,3654303296,661,661,661,661,0
|
|
20240312,190600,3654303296,661,661,661,661,0
|
|
20240312,190500,3654303296,661,661,661,661,0
|
|
20240312,190400,3654303296,661,661,661,661,0
|
|
20240312,190300,3654303296,661,661,661,661,0
|
|
20240312,190200,3654303296,661,661,661,661,0
|
|
20240312,190100,3654303296,661,661,661,661,0
|
|
20240312,190000,3654303296,661,661,661,661,0
|
|
20240312,185900,3654303296,661,661,661,661,0
|
|
20240312,185800,3654303296,661,661,661,661,0
|
|
20240312,185700,3654303296,661,661,661,661,0
|
|
20240312,185600,3654303296,661,661,661,661,0
|
|
20240312,185500,3654303296,661,661,661,661,0
|
|
20240312,185400,3654303296,661,661,661,661,0
|
|
20240312,185300,3654303296,661,661,661,661,0
|
|
20240312,185200,3654303296,661,661,661,661,0
|
|
20240312,185100,3654303296,661,661,661,661,0
|
|
20240312,185000,3654303296,661,661,661,661,0
|
|
20240312,184900,3654303296,661,661,661,661,0
|
|
20240312,184800,3654303296,661,661,661,661,0
|
|
20240312,184700,3654303296,661,661,661,661,0
|
|
20240312,184600,3654303296,661,661,661,661,0
|
|
20240312,184500,3654303296,661,661,661,661,0
|
|
20240312,184400,3654303296,661,661,661,661,0
|
|
20240312,184300,3654303296,661,661,661,661,0
|
|
20240312,184200,3654303296,661,661,661,661,0
|
|
20240312,184100,3654303296,661,661,661,661,0
|
|
20240312,184000,3654303296,661,661,661,661,0
|
|
20240312,183900,3654303296,661,661,661,661,0
|
|
20240312,183800,3654303296,661,661,661,661,46582
|
|
20240312,183700,3654303296,661,661,661,661,0
|
|
20240312,183600,3654303296,661,661,661,661,0
|
|
20240312,183500,3654303296,661,661,661,661,0
|
|
20240312,183400,3654303296,661,661,661,661,0
|
|
20240312,183300,3654303296,661,661,661,661,0
|
|
20240312,183200,3654303296,661,661,661,661,0
|
|
20240312,183100,3654303296,661,661,661,661,0
|
|
20240312,183000,3654303296,661,661,661,661,0
|
|
20240312,182900,3654303296,661,661,661,661,0
|
|
20240312,182800,3654303296,661,661,661,661,0
|
|
20240312,182700,3654303296,661,661,661,661,0
|
|
20240312,182600,3654303296,661,661,661,661,0
|
|
20240312,182500,3654303296,661,661,661,661,0
|
|
20240312,182400,3654303296,661,661,661,661,0
|
|
20240312,182300,3654303296,661,661,661,661,0
|
|
20240312,182200,3654303296,661,661,661,661,0
|
|
20240312,182100,3654303296,661,661,661,661,0
|
|
20240312,182000,3654303296,661,661,661,661,0
|
|
20240312,181900,3654303296,661,661,661,661,0
|
|
20240312,181800,3654303296,661,661,661,661,0
|
|
20240312,181700,3654303296,661,661,661,661,0
|
|
20240312,181600,3654303296,661,661,661,661,0
|
|
20240312,181500,3654303296,661,661,661,661,0
|
|
20240312,181400,3654303296,661,661,661,661,0
|
|
20240312,181300,3654303296,661,661,661,661,0
|
|
20240312,181200,3654303296,661,661,661,661,0
|
|
20240312,181100,3654303296,661,661,661,661,0
|
|
20240312,181000,3654303296,661,661,661,661,0
|
|
20240312,180900,3654303296,661,661,661,661,0
|
|
20240312,180800,3654303296,661,661,661,661,46582
|
|
20240312,180700,3654303296,661,661,661,661,0
|
|
20240312,180600,3654303296,661,661,661,661,0
|
|
20240312,180500,3654303296,661,661,661,661,0
|
|
20240312,180400,3654303296,661,661,661,661,0
|
|
20240312,180300,3654303296,661,661,661,661,0
|
|
20240312,180200,3654303296,661,661,661,661,0
|
|
20240312,180100,3654303296,661,661,661,661,0
|
|
20240312,180000,3654303296,661,661,661,661,0
|
|
20240312,175900,3654303296,661,661,661,661,0
|
|
20240312,175800,3654303296,661,661,661,661,0
|
|
20240312,175700,3654303296,661,661,661,661,0
|
|
20240312,175600,3654303296,661,661,661,661,0
|
|
20240312,175500,3654303296,661,661,661,661,0
|
|
20240312,175400,3654303296,661,661,661,661,0
|
|
20240312,175300,3654303296,661,661,661,661,0
|
|
20240312,175200,3654303296,661,661,661,661,0
|
|
20240312,175100,3654303296,661,661,661,661,0
|
|
20240312,175000,3654303296,661,661,661,661,0
|
|
20240312,174900,3654303296,661,661,661,661,0
|
|
20240312,174800,3654303296,661,661,661,661,0
|
|
20240312,174700,3654303296,661,661,661,661,0
|
|
20240312,174600,3654303296,661,661,661,661,0
|
|
20240312,174500,3654303296,661,661,661,661,0
|
|
20240312,174400,3654303296,661,661,661,661,0
|
|
20240312,174300,3654303296,661,661,661,661,0
|
|
20240312,174200,3654303296,661,661,661,661,0
|
|
20240312,174100,3654303296,661,661,661,661,0
|
|
20240312,174000,3654303296,661,661,661,661,0
|
|
20240312,173900,3654303296,661,661,661,661,0
|
|
20240312,173800,3654303296,661,661,661,661,46582
|
|
20240312,173700,3654303296,661,661,661,661,0
|
|
20240312,173600,3654303296,661,661,661,661,0
|
|
20240312,173500,3654303296,661,661,661,661,0
|
|
20240312,173400,3654303296,661,661,661,661,0
|
|
20240312,173300,3654303296,661,661,661,661,0
|
|
20240312,173200,3654303296,661,661,661,661,0
|
|
20240312,173100,3654303296,661,661,661,661,0
|
|
20240312,173000,3654303296,661,661,661,661,0
|
|
20240312,172900,3654303296,661,661,661,661,0
|
|
20240312,172800,3654303296,661,661,661,661,0
|
|
20240312,172700,3654303296,661,661,661,661,0
|
|
20240312,172600,3654303296,661,661,661,661,0
|
|
20240312,172500,3654303296,661,661,661,661,0
|
|
20240312,172400,3654303296,661,661,661,661,0
|
|
20240312,172300,3654303296,661,661,661,661,0
|
|
20240312,172200,3654303296,661,661,661,661,0
|
|
20240312,172100,3654303296,661,661,661,661,0
|
|
20240312,172000,3654303296,661,661,661,661,0
|
|
20240312,171900,3654303296,661,661,661,661,0
|
|
20240312,171800,3654303296,661,661,661,661,0
|
|
20240312,171700,3654303296,661,661,661,661,0
|
|
20240312,171600,3654303296,661,661,661,661,0
|
|
20240312,171500,3654303296,661,661,661,661,0
|
|
20240312,171400,3654303296,661,661,661,661,0
|
|
20240312,171300,3654303296,661,661,661,661,0
|
|
20240312,171200,3654303296,661,661,661,661,0
|
|
20240312,171100,3654303296,661,661,661,661,0
|
|
20240312,171000,3654303296,661,661,661,661,0
|
|
20240312,170900,3654303296,661,661,661,661,0
|
|
20240312,170800,3654303296,661,661,661,661,46582
|
|
20240312,170700,3654303296,661,661,661,661,0
|
|
20240312,170600,3654303296,661,661,661,661,0
|
|
20240312,170500,3654303296,661,661,661,661,0
|
|
20240312,170400,3654303296,661,661,661,661,0
|
|
20240312,170300,3654303296,661,661,661,661,0
|
|
20240312,170200,3654303296,661,661,661,661,0
|
|
20240312,170100,3654303296,661,661,661,661,0
|
|
20240312,170000,3654303296,661,661,661,661,0
|
|
20240312,165900,3654303296,661,661,661,661,0
|
|
20240312,165800,3654303296,661,661,661,661,0
|
|
20240312,165700,3654303296,661,661,661,661,0
|
|
20240312,165600,3654303296,661,661,661,661,0
|
|
20240312,165500,3654303296,661,661,661,661,0
|
|
20240312,165400,3654303296,661,661,661,661,0
|
|
20240312,165300,3654303296,661,661,661,661,0
|
|
20240312,165200,3654303296,661,661,661,661,0
|
|
20240312,165100,3654303296,661,661,661,661,0
|
|
20240312,165000,3654303296,661,661,661,661,0
|
|
20240312,164900,3654303296,661,661,661,661,0
|
|
20240312,164800,3654303296,661,661,661,661,0
|
|
20240312,164700,3654303296,661,661,661,661,0
|
|
20240312,164600,3654303296,661,661,661,661,0
|
|
20240312,164500,3654303296,661,661,661,661,0
|
|
20240312,164400,3654303296,661,661,661,661,0
|
|
20240312,164300,3654303296,661,661,661,661,0
|
|
20240312,164200,3654303296,661,661,661,661,0
|
|
20240312,164100,3654303296,661,661,661,661,0
|
|
20240312,164000,3654303296,661,661,661,661,0
|
|
20240312,163900,3654303296,661,661,661,661,0
|
|
20240312,163800,3654303296,661,661,661,661,46582
|
|
20240312,163700,3654303296,661,661,661,661,0
|
|
20240312,163600,3654303296,661,661,661,661,0
|
|
20240312,163500,3654303296,661,661,661,661,0
|
|
20240312,163400,3654303296,661,661,661,661,0
|
|
20240312,163300,3654303296,661,661,661,661,0
|
|
20240312,163200,3654303296,661,661,661,661,0
|
|
20240312,163100,3654303296,661,661,661,661,0
|
|
20240312,163000,3654303296,661,661,661,661,0
|
|
20240312,162900,3654303296,661,661,661,661,0
|
|
20240312,162800,3654303296,661,661,661,661,0
|
|
20240312,162700,3654303296,661,661,661,661,0
|
|
20240312,162600,3654303296,661,661,661,661,0
|
|
20240312,162500,3654303296,661,661,661,661,0
|
|
20240312,162400,3654303296,661,661,661,661,0
|
|
20240312,162300,3654303296,661,661,661,661,0
|
|
20240312,162200,3654303296,661,661,661,661,0
|
|
20240312,162100,3654303296,661,661,661,661,0
|
|
20240312,162000,3654303296,661,661,661,661,0
|
|
20240312,161900,3654303296,661,661,661,661,0
|
|
20240312,161800,3654303296,661,661,661,661,0
|
|
20240312,161700,3654303296,661,661,661,661,0
|
|
20240312,161600,3654303296,661,661,661,661,0
|
|
20240312,161500,3654303296,661,661,661,661,0
|
|
20240312,161400,3654303296,661,661,661,661,0
|
|
20240312,161300,3654303296,661,661,661,661,0
|
|
20240312,161200,3654303296,661,661,661,661,0
|
|
20240312,161100,3654303296,661,661,661,661,0
|
|
20240312,161000,3654303296,661,661,661,661,0
|
|
20240312,160900,3654303296,661,661,661,661,0
|
|
20240312,160800,3654303296,661,661,661,661,46582
|
|
20240312,160700,3654303296,661,661,661,661,0
|
|
20240312,160600,3654303296,661,661,661,661,0
|
|
20240312,160500,3654303296,661,661,661,661,0
|
|
20240312,160400,3654303296,661,661,661,661,0
|
|
20240312,160300,3654303296,661,661,661,661,0
|
|
20240312,160200,3654303296,661,661,661,661,0
|
|
20240312,160100,3654303296,661,661,661,661,0
|
|
20240312,160000,3654303296,661,661,661,661,0
|
|
20240312,155900,3654303296,661,661,661,661,0
|
|
20240312,155800,3654303296,661,661,661,661,0
|
|
20240312,155700,3654303296,661,661,661,661,0
|
|
20240312,155600,3654303296,661,661,661,661,0
|
|
20240312,155500,3654303296,661,661,661,661,0
|
|
20240312,155400,3654303296,661,661,661,661,0
|
|
20240312,155300,3654303296,661,661,661,661,0
|
|
20240312,155200,3654303296,661,661,661,661,0
|
|
20240312,155100,3654303296,661,661,661,661,0
|
|
20240312,155000,3654303296,661,661,661,661,0
|
|
20240312,154900,3654303296,661,661,661,661,0
|
|
20240312,154800,3654303296,661,661,661,661,0
|
|
20240312,154700,3654303296,661,661,661,661,0
|
|
20240312,154600,3654303296,661,661,661,661,0
|
|
20240312,154500,3654303296,661,661,661,661,0
|
|
20240312,154400,3654303296,661,661,661,661,0
|
|
20240312,154300,3654303296,661,661,661,661,0
|
|
20240312,154200,3654303296,661,661,661,661,0
|
|
20240312,154100,3654303296,661,661,661,661,0
|
|
20240312,154000,3654303296,661,661,661,661,0
|
|
20240312,153900,3654303296,661,661,661,661,0
|
|
20240312,153800,3654303296,661,661,661,661,46582
|
|
20240312,153700,3654303296,661,661,661,661,0
|
|
20240312,153600,3654303296,661,661,661,661,0
|
|
20240312,153500,3654303296,661,661,661,661,0
|
|
20240312,153400,3654303296,661,661,661,661,0
|
|
20240312,153300,3654303296,661,661,661,661,0
|
|
20240312,153200,3654303296,661,661,661,661,0
|
|
20240312,153100,3654303296,661,661,661,661,0
|
|
20240312,153000,3654303296,661,661,661,661,46582
|
|
20240312,152900,3623512594,661,661,661,661,0
|
|
20240312,152800,3623512594,661,661,661,661,0
|
|
20240312,152700,3623512594,661,661,661,661,0
|
|
20240312,152600,3623512594,661,661,661,661,0
|
|
20240312,152500,3623512594,661,661,661,661,0
|
|
20240312,152400,3623512594,661,661,661,661,0
|
|
20240312,152300,3623512594,661,661,661,661,0
|
|
20240312,152200,3623512594,661,661,661,661,0
|
|
20240312,152100,3623512594,661,661,661,661,0
|
|
20240312,152000,3623512594,661,661,661,661,0
|
|
20240312,151900,3623512594,661,662,663,661,5410
|
|
20240312,151800,3619930234,661,661,661,658,37620
|
|
20240312,151700,3595079353,658,660,661,658,18095
|
|
20240312,151600,3583137674,661,665,665,660,42105
|
|
20240312,151500,3555287409,664,663,664,663,3350
|
|
20240312,151400,3553063251,663,664,664,663,1887
|
|
20240312,151300,3551812115,663,663,663,662,4740
|
|
20240312,151200,3548671308,662,662,662,661,17706
|
|
20240312,151100,3536959654,662,663,663,662,26800
|
|
20240312,151000,3519215793,665,665,665,662,41630
|
|
20240312,150900,3491574111,665,665,667,665,9596
|
|
20240312,150800,3485191191,665,666,666,665,19463
|
|
20240312,150700,3472232591,666,669,669,666,21472
|
|
20240312,150600,3457906369,670,669,670,669,206
|
|
20240312,150500,3457768543,670,669,670,668,3672
|
|
20240312,150400,3455315435,669,668,670,668,1631
|
|
20240312,150300,3454224084,668,668,668,668,2782
|
|
20240312,150200,3452365708,668,667,668,667,2366
|
|
20240312,150100,3450785458,667,666,667,666,605
|
|
20240312,150000,3450382348,666,666,666,666,5213
|
|
20240312,145900,3446910490,665,667,667,665,6252
|
|
20240312,145800,3442743448,669,669,669,669,0
|
|
20240312,145700,3442743448,669,665,669,665,17284
|
|
20240312,145600,3431199064,666,666,667,665,2798
|
|
20240312,145500,3429337076,667,667,667,666,2251
|
|
20240312,145400,3427837203,667,666,667,666,1016
|
|
20240312,145300,3427159991,666,665,666,665,2260
|
|
20240312,145200,3425655077,665,666,666,665,5307
|
|
20240312,145100,3422125651,666,666,666,665,789
|
|
20240312,145000,3421600338,666,667,667,665,3513
|
|
20240312,144900,3419263773,667,666,667,666,932
|
|
20240312,144800,3418642967,666,666,667,666,4509
|
|
20240312,144700,3415639673,666,668,669,666,2404
|
|
20240312,144600,3414033941,668,666,668,665,3063
|
|
20240312,144500,3411991819,668,667,669,667,4665
|
|
20240312,144400,3408872101,667,666,667,666,4059
|
|
20240312,144300,3406167659,665,667,667,665,11171
|
|
20240312,144200,3398732962,667,669,669,667,23874
|
|
20240312,144100,3382785015,669,671,671,668,13821
|
|
20240312,144000,3373528539,672,675,675,671,4226
|
|
20240312,143900,3370688549,675,672,675,672,1346
|
|
20240312,143800,3369782323,672,673,673,672,2091
|
|
20240312,143700,3368376442,674,673,674,673,530
|
|
20240312,143600,3368019544,672,673,674,672,6422
|
|
20240312,143500,3363697051,674,674,675,674,2330
|
|
20240312,143400,3362126585,675,676,677,673,8068
|
|
20240312,143300,3356674373,676,675,676,675,1884
|
|
20240312,143200,3355401541,676,675,676,675,6737
|
|
20240312,143100,3350847845,675,674,675,672,5570
|
|
20240312,143000,3347090897,673,670,673,670,2681
|
|
20240312,142900,3345288038,671,672,672,671,10
|
|
20240312,142800,3345281321,668,669,670,668,5231
|
|
20240312,142700,3341776900,669,669,671,669,2814
|
|
20240312,142600,3339889048,668,671,671,668,3231
|
|
20240312,142500,3337723606,671,670,671,668,4787
|
|
20240312,142400,3334513303,669,669,669,669,1521
|
|
20240312,142300,3333495754,672,669,673,669,7686
|
|
20240312,142200,3328339809,672,671,672,669,6386
|
|
20240312,142100,3324057321,670,670,672,670,3386
|
|
20240312,142000,3321785384,670,670,670,669,268
|
|
20240312,141900,3321605916,669,669,669,668,2868
|
|
20240312,141800,3319689514,668,667,668,667,1380
|
|
20240312,141700,3318767775,667,667,668,667,1975
|
|
20240312,141600,3317449480,668,667,668,667,803
|
|
20240312,141500,3316913079,667,667,668,667,1041
|
|
20240312,141400,3316217732,667,666,667,666,212
|
|
20240312,141300,3316076457,666,666,666,666,295
|
|
20240312,141200,3315879987,666,666,666,664,3225
|
|
20240312,141100,3313737048,666,667,667,666,4422
|
|
20240312,141000,3310787736,666,667,667,666,735
|
|
20240312,140900,3310297615,666,664,666,662,2699
|
|
20240312,140800,3308505546,663,665,665,663,17703
|
|
20240312,140700,3296745753,665,666,666,665,3348
|
|
20240312,140600,3294516104,667,667,668,667,3167
|
|
20240312,140500,3292403466,667,669,669,667,8233
|
|
20240312,140400,3286897046,669,668,669,668,168
|
|
20240312,140300,3286784788,667,669,669,667,3519
|
|
20240312,140200,3284435184,669,669,669,669,150
|
|
20240312,140100,3284334834,669,668,669,668,1185
|
|
20240312,140000,3283542150,668,669,669,668,761
|
|
20240312,135900,3283033783,669,668,669,668,1460
|
|
20240312,135800,3282057278,669,670,670,668,1074
|
|
20240312,135700,3281338771,670,670,670,670,5264
|
|
20240312,135600,3277811891,671,671,671,670,213
|
|
20240312,135500,3277669069,670,670,671,670,582
|
|
20240312,135400,3277279063,670,669,671,669,1461
|
|
20240312,135300,3276300137,670,671,672,670,3099
|
|
20240312,135200,3274221558,671,669,671,669,2188
|
|
20240312,135100,3272754638,670,669,670,667,4418
|
|
20240312,135000,3269796516,670,668,670,667,2559
|
|
20240312,134900,3268086949,668,669,670,668,772
|
|
20240312,134800,3267569885,670,669,670,669,296
|
|
20240312,134700,3267371788,670,665,670,665,1172
|
|
20240312,134600,3266589731,668,667,670,667,2189
|
|
20240312,134500,3265127422,671,666,671,666,2233
|
|
20240312,134400,3263635368,666,663,666,663,3344
|
|
20240312,134300,3261413073,662,665,665,662,1211
|
|
20240312,134200,3260611376,662,665,665,662,11681
|
|
20240312,134100,3252864534,662,662,662,661,8289
|
|
20240312,134000,3247378050,661,666,666,661,23969
|
|
20240312,133900,3231489373,666,669,669,666,14274
|
|
20240312,133800,3221978612,666,671,675,665,27317
|
|
20240312,133700,3203708767,675,679,679,671,80982
|
|
20240312,133600,3149004702,679,679,680,679,1161
|
|
20240312,133500,3148215327,679,679,679,679,1701
|
|
20240312,133400,3147060348,679,679,679,679,44
|
|
20240312,133300,3147030472,679,679,679,679,0
|
|
20240312,133200,3147030472,679,679,679,679,744
|
|
20240312,133100,3146525296,679,680,681,679,5504
|
|
20240312,133000,3142785271,681,681,681,681,610
|
|
20240312,132900,3142369861,682,680,682,680,567
|
|
20240312,132800,3141983767,680,679,680,679,660
|
|
20240312,132700,3141534988,679,679,679,679,288
|
|
20240312,132600,3141339436,679,678,679,678,296
|
|
20240312,132500,3141138544,678,679,680,678,2154
|
|
20240312,132400,3139676487,679,679,679,679,374
|
|
20240312,132300,3139422541,680,680,680,680,5
|
|
20240312,132200,3139419141,679,679,679,679,150
|
|
20240312,132100,3139317291,678,679,679,678,407
|
|
20240312,132000,3139041094,679,678,680,678,1957
|
|
20240312,131900,3137713536,678,680,680,678,13721
|
|
20240312,131800,3128391074,681,680,681,680,3814
|
|
20240312,131700,3125796415,681,681,681,680,23650
|
|
20240312,131600,3109708921,682,685,685,682,19540
|
|
20240312,131500,3096346130,686,685,686,685,245
|
|
20240312,131400,3096178202,685,685,685,685,1356
|
|
20240312,131300,3095249342,685,685,685,685,2527
|
|
20240312,131200,3093518347,685,687,687,685,31912
|
|
20240312,131100,3071655767,689,688,689,687,238
|
|
20240312,131000,3071492164,688,688,689,687,1879
|
|
20240312,130900,3070199296,688,690,690,688,3805
|
|
20240312,130800,3067574124,689,689,689,689,1
|
|
20240312,130700,3067573435,689,689,689,689,3
|
|
20240312,130600,3067571368,690,689,690,689,35
|
|
20240312,130500,3067547231,689,689,689,689,54
|
|
20240312,130400,3067510025,690,689,690,689,303
|
|
20240312,130300,3067301128,689,688,689,688,1156
|
|
20240312,130200,3066504793,688,689,689,688,2940
|
|
20240312,130100,3064480070,689,689,689,689,1145
|
|
20240312,130000,3063691165,689,689,689,689,2210
|
|
20240312,125900,3062168475,688,688,688,688,248
|
|
20240312,125800,3061997851,688,689,689,688,3377
|
|
20240312,125700,3059671269,689,689,689,689,681
|
|
20240312,125600,3059202060,689,689,689,689,2063
|
|
20240312,125500,3057780653,689,688,689,688,519
|
|
20240312,125400,3057423068,688,688,688,688,107
|
|
20240312,125300,3057349452,689,688,689,688,68
|
|
20240312,125200,3057302666,689,689,689,689,1000
|
|
20240312,125100,3056613666,689,689,689,689,814
|
|
20240312,125000,3056052820,689,688,690,688,4286
|
|
20240312,124900,3053101722,688,688,688,688,0
|
|
20240312,124800,3053101722,688,687,688,687,1728
|
|
20240312,124700,3051913157,685,687,688,685,4760
|
|
20240312,124600,3048641429,687,686,687,685,21745
|
|
20240312,124500,3033724669,686,686,686,686,2332
|
|
20240312,124400,3032124917,686,687,687,686,138
|
|
20240312,124300,3032030117,687,686,687,686,858
|
|
20240312,124200,3031440805,686,685,686,685,2502
|
|
20240312,124100,3029725601,685,686,686,685,1272
|
|
20240312,124000,3028853583,686,686,686,685,1316
|
|
20240312,123900,3027951856,686,685,686,685,3444
|
|
20240312,123800,3025590468,685,687,689,685,9415
|
|
20240312,123700,3019136016,689,689,690,689,9899
|
|
20240312,123600,3012311600,690,689,690,688,144
|
|
20240312,123500,3012212388,689,689,689,689,300
|
|
20240312,123400,3012005688,686,686,686,686,0
|
|
20240312,123300,3012005688,686,686,686,686,0
|
|
20240312,123200,3012005688,686,685,686,685,2182
|
|
20240312,123100,3010510241,684,683,684,683,1485
|
|
20240312,123000,3009494719,684,684,684,683,1762
|
|
20240312,122900,3008289570,685,685,685,684,3038
|
|
20240312,122800,3006209407,685,685,685,685,1300
|
|
20240312,122700,3005318907,685,685,685,684,1832
|
|
20240312,122600,3004064148,685,685,685,684,2295
|
|
20240312,122500,3002493594,687,687,687,687,2069
|
|
20240312,122400,3001072191,687,692,694,687,20960
|
|
20240312,122300,2986633207,695,690,695,690,1714
|
|
20240312,122200,2985445463,691,690,691,689,495
|
|
20240312,122100,2985103796,690,691,691,690,5838
|
|
20240312,122000,2981074819,691,689,691,689,1346
|
|
20240312,121900,2980146199,689,687,689,687,645
|
|
20240312,121800,2979701835,687,684,687,684,2741
|
|
20240312,121700,2977820436,686,684,687,684,930
|
|
20240312,121600,2977184126,684,687,687,684,24
|
|
20240312,121500,2977167707,687,687,687,684,103
|
|
20240312,121400,2977096961,684,684,684,684,549
|
|
20240312,121300,2976721445,683,685,685,683,3674
|
|
20240312,121200,2974205982,689,689,689,689,20
|
|
20240312,121100,2974192202,689,688,689,688,1849
|
|
20240312,121000,2972920056,685,684,685,684,2584
|
|
20240312,120900,2971152160,684,684,684,684,3819
|
|
20240312,120800,2968539964,684,683,684,683,4235
|
|
20240312,120700,2965643941,683,682,683,682,7072
|
|
20240312,120600,2960814763,682,680,682,680,26636
|
|
20240312,120500,2942677102,680,680,681,680,268
|
|
20240312,120400,2942494832,680,680,680,680,183
|
|
20240312,120300,2942370392,681,678,681,678,1872
|
|
20240312,120200,2941099359,678,678,679,676,3122
|
|
20240312,120100,2938983313,678,678,681,678,591
|
|
20240312,120000,2938582211,681,681,681,681,19
|
|
20240312,115900,2938569272,681,677,681,675,10478
|
|
20240312,115800,2931471404,677,678,678,677,16928
|
|
20240312,115700,2920005260,678,683,683,678,31031
|
|
20240312,115600,2898901909,683,684,684,681,4428
|
|
20240312,115500,2895876373,684,683,684,683,480
|
|
20240312,115400,2895548503,683,683,683,682,7181
|
|
20240312,115300,2890648613,683,682,683,680,5113
|
|
20240312,115200,2887164437,685,681,685,680,4184
|
|
20240312,115100,2884315205,681,681,681,681,1047
|
|
20240312,115000,2883602198,680,686,686,680,23773
|
|
20240312,114900,2867409752,686,687,687,684,11463
|
|
20240312,114800,2859557686,687,690,690,687,4971
|
|
20240312,114700,2856133663,690,690,690,689,1441
|
|
20240312,114600,2855139374,689,689,690,689,4107
|
|
20240312,114500,2852309526,690,689,690,688,2482
|
|
20240312,114400,2850600426,689,686,689,686,680
|
|
20240312,114300,2850132961,685,684,685,684,3732
|
|
20240312,114200,2847576579,684,683,684,683,693
|
|
20240312,114100,2847102774,684,681,684,681,2877
|
|
20240312,114000,2845139622,681,682,682,681,2608
|
|
20240312,113900,2843363160,682,684,684,682,8137
|
|
20240312,113800,2837805325,685,684,685,684,2184
|
|
20240312,113700,2836311401,685,686,686,685,4882
|
|
20240312,113600,2832966624,686,686,686,685,3979
|
|
20240312,113500,2830237058,687,689,689,687,9415
|
|
20240312,113400,2823760185,687,687,688,686,4748
|
|
20240312,113300,2820496240,686,689,689,686,13477
|
|
20240312,113200,2811234142,690,690,690,689,4287
|
|
20240312,113100,2808277929,689,693,693,689,38439
|
|
20240312,113000,2781709538,693,700,700,693,77508
|
|
20240312,112900,2727606177,700,701,701,700,4697
|
|
20240312,112800,2724316633,701,700,701,700,5170
|
|
20240312,112700,2720696248,700,702,702,700,37622
|
|
20240312,112600,2694326705,703,702,703,702,166
|
|
20240312,112500,2694210139,703,703,703,702,1825
|
|
20240312,112400,2692928985,703,701,703,701,1787
|
|
20240312,112300,2691673413,701,702,703,701,5211
|
|
20240312,112200,2688017165,703,702,703,702,66
|
|
20240312,112100,2687970799,702,702,702,702,71
|
|
20240312,112000,2687920957,703,703,704,702,800
|
|
20240312,111900,2687358409,704,703,704,703,200
|
|
20240312,111800,2687217678,704,702,704,702,212
|
|
20240312,111700,2687068666,702,702,702,702,1594
|
|
20240312,111600,2685949678,702,702,702,702,1450
|
|
20240312,111500,2684931778,702,702,702,702,1236
|
|
20240312,111400,2684064106,703,704,704,703,61
|
|
20240312,111300,2684021194,702,703,703,702,5267
|
|
20240312,111200,2680320481,705,704,705,704,1201
|
|
20240312,111100,2679474006,704,705,705,704,279
|
|
20240312,111000,2679277561,706,704,706,701,5996
|
|
20240312,110900,2675069156,706,705,706,701,805
|
|
20240312,110800,2674502416,701,702,706,701,818
|
|
20240312,110700,2673926001,701,701,706,701,19639
|
|
20240312,110600,2660104643,701,701,701,701,127
|
|
20240312,110500,2660015616,700,703,703,700,2591
|
|
20240312,110400,2658199166,703,701,703,701,882
|
|
20240312,110300,2657580882,703,701,703,701,195
|
|
20240312,110200,2657443935,701,703,704,701,2490
|
|
20240312,110100,2655696866,704,703,704,703,2505
|
|
20240312,110000,2653935820,703,702,703,702,2273
|
|
20240312,105900,2652338311,703,702,703,702,275
|
|
20240312,105800,2652145256,702,701,702,701,364
|
|
20240312,105700,2651890078,701,700,701,699,4550
|
|
20240312,105600,2648703990,701,699,701,698,2695
|
|
20240312,105500,2646821426,701,699,701,698,6685
|
|
20240312,105400,2642150134,699,702,702,699,35636
|
|
20240312,105300,2617179051,703,702,704,702,1569
|
|
20240312,105200,2616076107,702,703,704,702,1572
|
|
20240312,105100,2614972326,704,703,704,703,33
|
|
20240312,105000,2614949125,703,702,704,702,625
|
|
20240312,104900,2614509763,702,702,702,702,219
|
|
20240312,104800,2614356025,702,702,703,702,165
|
|
20240312,104700,2614240166,703,703,703,702,1143
|
|
20240312,104600,2613437569,703,702,703,702,709
|
|
20240312,104500,2612939665,702,702,702,702,1180
|
|
20240312,104400,2612111305,702,702,703,702,744
|
|
20240312,104300,2611588912,703,703,703,702,6057
|
|
20240312,104200,2607336288,702,703,703,702,5580
|
|
20240312,104100,2603416742,704,704,704,702,1343
|
|
20240312,104000,2602473110,704,702,704,701,4978
|
|
20240312,103900,2598981989,704,703,705,703,12008
|
|
20240312,103800,2590530332,704,702,704,701,8314
|
|
20240312,103700,2584677868,702,702,704,701,524
|
|
20240312,103600,2584310296,702,700,702,700,968
|
|
20240312,103500,2583631676,701,701,702,701,4017
|
|
20240312,103400,2580815673,702,702,704,701,1793
|
|
20240312,103300,2579557008,701,701,702,700,9462
|
|
20240312,103200,2572924385,701,704,704,700,4516
|
|
20240312,103100,2569760307,704,703,706,700,5969
|
|
20240312,103000,2565573644,706,709,709,703,38232
|
|
20240312,102900,2538616583,710,707,710,703,10462
|
|
20240312,102800,2531234765,706,704,706,704,3467
|
|
20240312,102700,2528790383,705,706,706,704,2293
|
|
20240312,102600,2527173890,706,706,706,705,2981
|
|
20240312,102500,2525070218,706,705,706,704,4190
|
|
20240312,102400,2522118297,705,704,705,704,4720
|
|
20240312,102300,2518795388,704,702,704,702,1879
|
|
20240312,102200,2517476033,700,703,703,700,7874
|
|
20240312,102100,2511957334,703,700,703,700,6785
|
|
20240312,102000,2507194814,700,698,706,695,69753
|
|
20240312,101900,2458659476,699,709,709,699,63038
|
|
20240312,101800,2414391805,709,709,713,707,8543
|
|
20240312,101700,2408340607,709,713,715,709,94079
|
|
20240312,101600,2341325021,715,715,716,714,31692
|
|
20240312,101500,2318665248,717,718,718,716,3495
|
|
20240312,101400,2316159418,718,718,718,715,8263
|
|
20240312,101300,2310244526,716,716,716,716,1000
|
|
20240312,101200,2309528526,719,719,719,716,2959
|
|
20240312,101100,2307402271,720,721,721,715,17425
|
|
20240312,101000,2294874874,721,719,721,716,31044
|
|
20240312,100900,2272567483,719,719,719,719,128
|
|
20240312,100800,2272475451,719,718,720,715,15918
|
|
20240312,100700,2261033244,718,718,719,717,823
|
|
20240312,100600,2260442983,718,716,719,715,16720
|
|
20240312,100500,2248447975,716,718,718,715,3215
|
|
20240312,100400,2246148830,718,718,718,715,1712
|
|
20240312,100300,2244919713,719,715,720,713,10084
|
|
20240312,100200,2237687318,716,714,716,712,5841
|
|
20240312,100100,2233515805,714,711,714,711,10083
|
|
20240312,100000,2226337560,712,711,712,708,1949
|
|
20240312,095900,2224954723,711,713,713,708,2413
|
|
20240312,095800,2223244681,710,713,713,709,4238
|
|
20240312,095700,2220229107,715,713,715,711,4278
|
|
20240312,095600,2217185961,712,719,719,712,3028
|
|
20240312,095500,2215028299,720,722,722,712,6825
|
|
20240312,095400,2210135527,723,718,725,717,19426
|
|
20240312,095300,2196132655,718,707,718,707,27030
|
|
20240312,095200,2176860510,708,702,708,702,14703
|
|
20240312,095100,2166483743,705,703,705,701,9527
|
|
20240312,095000,2159788065,704,704,705,702,4363
|
|
20240312,094900,2156723367,705,705,705,705,536
|
|
20240312,094800,2156345487,705,700,705,700,4699
|
|
20240312,094700,2153045815,700,704,704,700,5163
|
|
20240312,094600,2149423171,706,701,707,701,21542
|
|
20240312,094500,2134240193,702,699,702,699,998
|
|
20240312,094400,2133541103,699,700,704,699,17455
|
|
20240312,094300,2121280238,702,706,706,698,79186
|
|
20240312,094200,2065839482,706,703,706,700,41478
|
|
20240312,094100,2036726432,703,707,707,703,22832
|
|
20240312,094000,2020641188,707,707,709,707,9392
|
|
20240312,093900,2013992621,706,705,708,705,14969
|
|
20240312,093800,2003400041,707,707,708,704,35419
|
|
20240312,093700,1978379389,708,708,710,707,5209
|
|
20240312,093600,1974692431,708,710,710,708,10375
|
|
20240312,093500,1967344006,710,713,713,707,19333
|
|
20240312,093400,1953617785,711,715,715,710,24171
|
|
20240312,093300,1936385010,715,715,716,713,14477
|
|
20240312,093200,1926038369,714,713,719,712,18936
|
|
20240312,093100,1912475808,712,716,716,709,81630
|
|
20240312,093000,1854239914,719,726,727,717,128440
|
|
20240312,092900,1761541533,728,729,730,726,18800
|
|
20240312,092800,1747868459,730,727,730,727,26722
|
|
20240312,092700,1728414151,728,729,729,727,15733
|
|
20240312,092600,1716970217,729,731,733,727,53802
|
|
20240312,092500,1677707403,732,728,736,728,57005
|
|
20240312,092400,1636082471,730,737,737,728,67748
|
|
20240312,092300,1586570889,738,741,742,729,117601
|
|
20240312,092200,1500301740,742,760,763,724,409866
|
|
20240312,092100,1198099555,759,750,767,743,183774
|
|
20240312,092000,1059317669,742,726,764,724,322001
|
|
20240312,091900,819192430,722,720,727,718,37838
|
|
20240312,091800,791858408,720,716,726,715,44879
|
|
20240312,091700,759499499,721,735,735,715,150150
|
|
20240312,091600,650451444,736,728,740,728,77192
|
|
20240312,091500,593976935,728,743,744,723,72333
|
|
20240312,091400,541119666,743,724,743,724,77994
|
|
20240312,091300,483868770,723,716,735,714,160576
|
|
20240312,091200,367860869,715,704,715,704,42150
|
|
20240312,091100,337946122,705,701,705,698,34639
|
|
20240312,091000,313637658,702,718,718,701,27137
|
|
20240312,090900,294497940,697,684,716,684,122501
|
|
20240312,090800,209711849,682,681,684,680,27772
|
|
20240312,090700,190793298,680,683,683,680,10943
|
|
20240312,090600,183344457,685,688,688,683,13004
|
|
20240312,090500,174433205,688,683,688,683,15868
|
|
20240312,090400,163573627,682,675,682,675,29433
|
|
20240312,090300,143570838,675,680,680,675,5283
|
|
20240312,090200,139993908,680,675,680,673,6945
|
|
20240312,090100,135300492,675,684,689,675,59135
|
|
20240312,090000,95091684,683,698,698,681,137740
|