731 lines
33 KiB
CSV
731 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,210800,5275834588,634,634,634,634,65351
|
|
20240314,210700,5275834588,634,634,634,634,0
|
|
20240314,210600,5275834588,634,634,634,634,0
|
|
20240314,210500,5275834588,634,634,634,634,0
|
|
20240314,210400,5275834588,634,634,634,634,0
|
|
20240314,210300,5275834588,634,634,634,634,0
|
|
20240314,210200,5275834588,634,634,634,634,0
|
|
20240314,210100,5275834588,634,634,634,634,0
|
|
20240314,210000,5275834588,634,634,634,634,0
|
|
20240314,205900,5275834588,634,634,634,634,0
|
|
20240314,205800,5275834588,634,634,634,634,0
|
|
20240314,205700,5275834588,634,634,634,634,0
|
|
20240314,205600,5275834588,634,634,634,634,0
|
|
20240314,205500,5275834588,634,634,634,634,0
|
|
20240314,205400,5275834588,634,634,634,634,0
|
|
20240314,205300,5275834588,634,634,634,634,0
|
|
20240314,205200,5275834588,634,634,634,634,0
|
|
20240314,205100,5275834588,634,634,634,634,0
|
|
20240314,205000,5275834588,634,634,634,634,0
|
|
20240314,204900,5275834588,634,634,634,634,0
|
|
20240314,204800,5275834588,634,634,634,634,0
|
|
20240314,204700,5275834588,634,634,634,634,0
|
|
20240314,204600,5275834588,634,634,634,634,0
|
|
20240314,204500,5275834588,634,634,634,634,0
|
|
20240314,204400,5275834588,634,634,634,634,0
|
|
20240314,204300,5275834588,634,634,634,634,0
|
|
20240314,204200,5275834588,634,634,634,634,0
|
|
20240314,204100,5275834588,634,634,634,634,0
|
|
20240314,204000,5275834588,634,634,634,634,0
|
|
20240314,203900,5275834588,634,634,634,634,0
|
|
20240314,203800,5275834588,634,634,634,634,65351
|
|
20240314,203700,5275834588,634,634,634,634,0
|
|
20240314,203600,5275834588,634,634,634,634,0
|
|
20240314,203500,5275834588,634,634,634,634,0
|
|
20240314,203400,5275834588,634,634,634,634,0
|
|
20240314,203300,5275834588,634,634,634,634,0
|
|
20240314,203200,5275834588,634,634,634,634,0
|
|
20240314,203100,5275834588,634,634,634,634,0
|
|
20240314,203000,5275834588,634,634,634,634,0
|
|
20240314,202900,5275834588,634,634,634,634,0
|
|
20240314,202800,5275834588,634,634,634,634,0
|
|
20240314,202700,5275834588,634,634,634,634,0
|
|
20240314,202600,5275834588,634,634,634,634,0
|
|
20240314,202500,5275834588,634,634,634,634,0
|
|
20240314,202400,5275834588,634,634,634,634,0
|
|
20240314,202300,5275834588,634,634,634,634,0
|
|
20240314,202200,5275834588,634,634,634,634,0
|
|
20240314,202100,5275834588,634,634,634,634,0
|
|
20240314,202000,5275834588,634,634,634,634,0
|
|
20240314,201900,5275834588,634,634,634,634,0
|
|
20240314,201800,5275834588,634,634,634,634,0
|
|
20240314,201700,5275834588,634,634,634,634,0
|
|
20240314,201600,5275834588,634,634,634,634,0
|
|
20240314,201500,5275834588,634,634,634,634,0
|
|
20240314,201400,5275834588,634,634,634,634,0
|
|
20240314,201300,5275834588,634,634,634,634,0
|
|
20240314,201200,5275834588,634,634,634,634,0
|
|
20240314,201100,5275834588,634,634,634,634,0
|
|
20240314,201000,5275834588,634,634,634,634,0
|
|
20240314,200900,5275834588,634,634,634,634,0
|
|
20240314,200800,5275834588,634,634,634,634,65351
|
|
20240314,200700,5275834588,634,634,634,634,0
|
|
20240314,200600,5275834588,634,634,634,634,0
|
|
20240314,200500,5275834588,634,634,634,634,0
|
|
20240314,200400,5275834588,634,634,634,634,0
|
|
20240314,200300,5275834588,634,634,634,634,0
|
|
20240314,200200,5275834588,634,634,634,634,0
|
|
20240314,200100,5275834588,634,634,634,634,0
|
|
20240314,200000,5275834588,634,634,634,634,0
|
|
20240314,195900,5275834588,634,634,634,634,0
|
|
20240314,195800,5275834588,634,634,634,634,0
|
|
20240314,195700,5275834588,634,634,634,634,0
|
|
20240314,195600,5275834588,634,634,634,634,0
|
|
20240314,195500,5275834588,634,634,634,634,0
|
|
20240314,195400,5275834588,634,634,634,634,0
|
|
20240314,195300,5275834588,634,634,634,634,0
|
|
20240314,195200,5275834588,634,634,634,634,0
|
|
20240314,195100,5275834588,634,634,634,634,0
|
|
20240314,195000,5275834588,634,634,634,634,0
|
|
20240314,194900,5275834588,634,634,634,634,0
|
|
20240314,194800,5275834588,634,634,634,634,0
|
|
20240314,194700,5275834588,634,634,634,634,0
|
|
20240314,194600,5275834588,634,634,634,634,0
|
|
20240314,194500,5275834588,634,634,634,634,0
|
|
20240314,194400,5275834588,634,634,634,634,0
|
|
20240314,194300,5275834588,634,634,634,634,0
|
|
20240314,194200,5275834588,634,634,634,634,0
|
|
20240314,194100,5275834588,634,634,634,634,0
|
|
20240314,194000,5275834588,634,634,634,634,0
|
|
20240314,193900,5275834588,634,634,634,634,0
|
|
20240314,193800,5275834588,634,634,634,634,65351
|
|
20240314,193700,5275834588,634,634,634,634,0
|
|
20240314,193600,5275834588,634,634,634,634,0
|
|
20240314,193500,5275834588,634,634,634,634,0
|
|
20240314,193400,5275834588,634,634,634,634,0
|
|
20240314,193300,5275834588,634,634,634,634,0
|
|
20240314,193200,5275834588,634,634,634,634,0
|
|
20240314,193100,5275834588,634,634,634,634,0
|
|
20240314,193000,5275834588,634,634,634,634,0
|
|
20240314,192900,5275834588,634,634,634,634,0
|
|
20240314,192800,5275834588,634,634,634,634,0
|
|
20240314,192700,5275834588,634,634,634,634,0
|
|
20240314,192600,5275834588,634,634,634,634,0
|
|
20240314,192500,5275834588,634,634,634,634,0
|
|
20240314,192400,5275834588,634,634,634,634,0
|
|
20240314,192300,5275834588,634,634,634,634,0
|
|
20240314,192200,5275834588,634,634,634,634,0
|
|
20240314,192100,5275834588,634,634,634,634,0
|
|
20240314,192000,5275834588,634,634,634,634,0
|
|
20240314,191900,5275834588,634,634,634,634,0
|
|
20240314,191800,5275834588,634,634,634,634,0
|
|
20240314,191700,5275834588,634,634,634,634,0
|
|
20240314,191600,5275834588,634,634,634,634,0
|
|
20240314,191500,5275834588,634,634,634,634,0
|
|
20240314,191400,5275834588,634,634,634,634,0
|
|
20240314,191300,5275834588,634,634,634,634,0
|
|
20240314,191200,5275834588,634,634,634,634,0
|
|
20240314,191100,5275834588,634,634,634,634,0
|
|
20240314,191000,5275834588,634,634,634,634,0
|
|
20240314,190900,5275834588,634,634,634,634,0
|
|
20240314,190800,5275834588,634,634,634,634,65351
|
|
20240314,190700,5275834588,634,634,634,634,0
|
|
20240314,190600,5275834588,634,634,634,634,0
|
|
20240314,190500,5275834588,634,634,634,634,0
|
|
20240314,190400,5275834588,634,634,634,634,0
|
|
20240314,190300,5275834588,634,634,634,634,0
|
|
20240314,190200,5275834588,634,634,634,634,0
|
|
20240314,190100,5275834588,634,634,634,634,0
|
|
20240314,190000,5275834588,634,634,634,634,0
|
|
20240314,185900,5275834588,634,634,634,634,0
|
|
20240314,185800,5275834588,634,634,634,634,0
|
|
20240314,185700,5275834588,634,634,634,634,0
|
|
20240314,185600,5275834588,634,634,634,634,0
|
|
20240314,185500,5275834588,634,634,634,634,0
|
|
20240314,185400,5275834588,634,634,634,634,0
|
|
20240314,185300,5275834588,634,634,634,634,0
|
|
20240314,185200,5275834588,634,634,634,634,0
|
|
20240314,185100,5275834588,634,634,634,634,0
|
|
20240314,185000,5275834588,634,634,634,634,0
|
|
20240314,184900,5275834588,634,634,634,634,0
|
|
20240314,184800,5275834588,634,634,634,634,0
|
|
20240314,184700,5275834588,634,634,634,634,0
|
|
20240314,184600,5275834588,634,634,634,634,0
|
|
20240314,184500,5275834588,634,634,634,634,0
|
|
20240314,184400,5275834588,634,634,634,634,0
|
|
20240314,184300,5275834588,634,634,634,634,0
|
|
20240314,184200,5275834588,634,634,634,634,0
|
|
20240314,184100,5275834588,634,634,634,634,0
|
|
20240314,184000,5275834588,634,634,634,634,0
|
|
20240314,183900,5275834588,634,634,634,634,0
|
|
20240314,183800,5275834588,634,634,634,634,65351
|
|
20240314,183700,5275834588,634,634,634,634,0
|
|
20240314,183600,5275834588,634,634,634,634,0
|
|
20240314,183500,5275834588,634,634,634,634,0
|
|
20240314,183400,5275834588,634,634,634,634,0
|
|
20240314,183300,5275834588,634,634,634,634,0
|
|
20240314,183200,5275834588,634,634,634,634,0
|
|
20240314,183100,5275834588,634,634,634,634,0
|
|
20240314,183000,5275834588,634,634,634,634,0
|
|
20240314,182900,5275834588,634,634,634,634,0
|
|
20240314,182800,5275834588,634,634,634,634,0
|
|
20240314,182700,5275834588,634,634,634,634,0
|
|
20240314,182600,5275834588,634,634,634,634,0
|
|
20240314,182500,5275834588,634,634,634,634,0
|
|
20240314,182400,5275834588,634,634,634,634,0
|
|
20240314,182300,5275834588,634,634,634,634,0
|
|
20240314,182200,5275834588,634,634,634,634,0
|
|
20240314,182100,5275834588,634,634,634,634,0
|
|
20240314,182000,5275834588,634,634,634,634,0
|
|
20240314,181900,5275834588,634,634,634,634,0
|
|
20240314,181800,5275834588,634,634,634,634,0
|
|
20240314,181700,5275834588,634,634,634,634,0
|
|
20240314,181600,5275834588,634,634,634,634,0
|
|
20240314,181500,5275834588,634,634,634,634,0
|
|
20240314,181400,5275834588,634,634,634,634,0
|
|
20240314,181300,5275834588,634,634,634,634,0
|
|
20240314,181200,5275834588,634,634,634,634,0
|
|
20240314,181100,5275834588,634,634,634,634,0
|
|
20240314,181000,5275834588,634,634,634,634,0
|
|
20240314,180900,5275834588,634,634,634,634,0
|
|
20240314,180800,5275834588,634,634,634,634,65351
|
|
20240314,180700,5275834588,634,634,634,634,0
|
|
20240314,180600,5275834588,634,634,634,634,0
|
|
20240314,180500,5275834588,634,634,634,634,0
|
|
20240314,180400,5275834588,634,634,634,634,0
|
|
20240314,180300,5275834588,634,634,634,634,0
|
|
20240314,180200,5275834588,634,634,634,634,0
|
|
20240314,180100,5275834588,634,634,634,634,0
|
|
20240314,180000,5275834588,634,634,634,634,0
|
|
20240314,175900,5275834588,634,634,634,634,0
|
|
20240314,175800,5275834588,634,634,634,634,0
|
|
20240314,175700,5275834588,634,634,634,634,0
|
|
20240314,175600,5275834588,634,634,634,634,0
|
|
20240314,175500,5275834588,634,634,634,634,0
|
|
20240314,175400,5275834588,634,634,634,634,0
|
|
20240314,175300,5275834588,634,634,634,634,0
|
|
20240314,175200,5275834588,634,634,634,634,0
|
|
20240314,175100,5275834588,634,634,634,634,0
|
|
20240314,175000,5275834588,634,634,634,634,0
|
|
20240314,174900,5275834588,634,634,634,634,0
|
|
20240314,174800,5275834588,634,634,634,634,0
|
|
20240314,174700,5275834588,634,634,634,634,0
|
|
20240314,174600,5275834588,634,634,634,634,0
|
|
20240314,174500,5275834588,634,634,634,634,0
|
|
20240314,174400,5275834588,634,634,634,634,0
|
|
20240314,174300,5275834588,634,634,634,634,0
|
|
20240314,174200,5275834588,634,634,634,634,0
|
|
20240314,174100,5275834588,634,634,634,634,0
|
|
20240314,174000,5275834588,634,634,634,634,0
|
|
20240314,173900,5275834588,634,634,634,634,0
|
|
20240314,173800,5275834588,634,634,634,634,65351
|
|
20240314,173700,5275834588,634,634,634,634,0
|
|
20240314,173600,5275834588,634,634,634,634,0
|
|
20240314,173500,5275834588,634,634,634,634,0
|
|
20240314,173400,5275834588,634,634,634,634,0
|
|
20240314,173300,5275834588,634,634,634,634,0
|
|
20240314,173200,5275834588,634,634,634,634,0
|
|
20240314,173100,5275834588,634,634,634,634,0
|
|
20240314,173000,5275834588,634,634,634,634,0
|
|
20240314,172900,5275834588,634,634,634,634,0
|
|
20240314,172800,5275834588,634,634,634,634,0
|
|
20240314,172700,5275834588,634,634,634,634,0
|
|
20240314,172600,5275834588,634,634,634,634,0
|
|
20240314,172500,5275834588,634,634,634,634,0
|
|
20240314,172400,5275834588,634,634,634,634,0
|
|
20240314,172300,5275834588,634,634,634,634,0
|
|
20240314,172200,5275834588,634,634,634,634,0
|
|
20240314,172100,5275834588,634,634,634,634,0
|
|
20240314,172000,5275834588,634,634,634,634,0
|
|
20240314,171900,5275834588,634,634,634,634,0
|
|
20240314,171800,5275834588,634,634,634,634,0
|
|
20240314,171700,5275834588,634,634,634,634,0
|
|
20240314,171600,5275834588,634,634,634,634,0
|
|
20240314,171500,5275834588,634,634,634,634,0
|
|
20240314,171400,5275834588,634,634,634,634,0
|
|
20240314,171300,5275834588,634,634,634,634,0
|
|
20240314,171200,5275834588,634,634,634,634,0
|
|
20240314,171100,5275834588,634,634,634,634,0
|
|
20240314,171000,5275834588,634,634,634,634,0
|
|
20240314,170900,5275834588,634,634,634,634,0
|
|
20240314,170800,5275834588,634,634,634,634,65351
|
|
20240314,170700,5275834588,634,634,634,634,0
|
|
20240314,170600,5275834588,634,634,634,634,0
|
|
20240314,170500,5275834588,634,634,634,634,0
|
|
20240314,170400,5275834588,634,634,634,634,0
|
|
20240314,170300,5275834588,634,634,634,634,0
|
|
20240314,170200,5275834588,634,634,634,634,0
|
|
20240314,170100,5275834588,634,634,634,634,0
|
|
20240314,170000,5275834588,634,634,634,634,0
|
|
20240314,165900,5275834588,634,634,634,634,0
|
|
20240314,165800,5275834588,634,634,634,634,0
|
|
20240314,165700,5275834588,634,634,634,634,0
|
|
20240314,165600,5275834588,634,634,634,634,0
|
|
20240314,165500,5275834588,634,634,634,634,0
|
|
20240314,165400,5275834588,634,634,634,634,0
|
|
20240314,165300,5275834588,634,634,634,634,0
|
|
20240314,165200,5275834588,634,634,634,634,0
|
|
20240314,165100,5275834588,634,634,634,634,0
|
|
20240314,165000,5275834588,634,634,634,634,0
|
|
20240314,164900,5275834588,634,634,634,634,0
|
|
20240314,164800,5275834588,634,634,634,634,0
|
|
20240314,164700,5275834588,634,634,634,634,0
|
|
20240314,164600,5275834588,634,634,634,634,0
|
|
20240314,164500,5275834588,634,634,634,634,0
|
|
20240314,164400,5275834588,634,634,634,634,0
|
|
20240314,164300,5275834588,634,634,634,634,0
|
|
20240314,164200,5275834588,634,634,634,634,0
|
|
20240314,164100,5275834588,634,634,634,634,0
|
|
20240314,164000,5275834588,634,634,634,634,0
|
|
20240314,163900,5275834588,634,634,634,634,0
|
|
20240314,163800,5275834588,634,634,634,634,65351
|
|
20240314,163700,5275834588,634,634,634,634,0
|
|
20240314,163600,5275834588,634,634,634,634,0
|
|
20240314,163500,5275834588,634,634,634,634,0
|
|
20240314,163400,5275834588,634,634,634,634,0
|
|
20240314,163300,5275834588,634,634,634,634,0
|
|
20240314,163200,5275834588,634,634,634,634,0
|
|
20240314,163100,5275834588,634,634,634,634,0
|
|
20240314,163000,5275834588,634,634,634,634,0
|
|
20240314,162900,5275834588,634,634,634,634,0
|
|
20240314,162800,5275834588,634,634,634,634,0
|
|
20240314,162700,5275834588,634,634,634,634,0
|
|
20240314,162600,5275834588,634,634,634,634,0
|
|
20240314,162500,5275834588,634,634,634,634,0
|
|
20240314,162400,5275834588,634,634,634,634,0
|
|
20240314,162300,5275834588,634,634,634,634,0
|
|
20240314,162200,5275834588,634,634,634,634,0
|
|
20240314,162100,5275834588,634,634,634,634,0
|
|
20240314,162000,5275834588,634,634,634,634,0
|
|
20240314,161900,5275834588,634,634,634,634,0
|
|
20240314,161800,5275834588,634,634,634,634,0
|
|
20240314,161700,5275834588,634,634,634,634,0
|
|
20240314,161600,5275834588,634,634,634,634,0
|
|
20240314,161500,5275834588,634,634,634,634,0
|
|
20240314,161400,5275834588,634,634,634,634,0
|
|
20240314,161300,5275834588,634,634,634,634,0
|
|
20240314,161200,5275834588,634,634,634,634,0
|
|
20240314,161100,5275834588,634,634,634,634,0
|
|
20240314,161000,5275834588,634,634,634,634,0
|
|
20240314,160900,5275834588,634,634,634,634,0
|
|
20240314,160800,5275834588,634,634,634,634,65351
|
|
20240314,160700,5275834588,634,634,634,634,0
|
|
20240314,160600,5275834588,634,634,634,634,0
|
|
20240314,160500,5275834588,634,634,634,634,0
|
|
20240314,160400,5275834588,634,634,634,634,0
|
|
20240314,160300,5275834588,634,634,634,634,0
|
|
20240314,160200,5275834588,634,634,634,634,0
|
|
20240314,160100,5275834588,634,634,634,634,0
|
|
20240314,160000,5275834588,634,634,634,634,0
|
|
20240314,155900,5275834588,634,634,634,634,0
|
|
20240314,155800,5275834588,634,634,634,634,0
|
|
20240314,155700,5275834588,634,634,634,634,0
|
|
20240314,155600,5275834588,634,634,634,634,0
|
|
20240314,155500,5275834588,634,634,634,634,0
|
|
20240314,155400,5275834588,634,634,634,634,0
|
|
20240314,155300,5275834588,634,634,634,634,0
|
|
20240314,155200,5275834588,634,634,634,634,0
|
|
20240314,155100,5275834588,634,634,634,634,0
|
|
20240314,155000,5275834588,634,634,634,634,0
|
|
20240314,154900,5275834588,634,634,634,634,0
|
|
20240314,154800,5275834588,634,634,634,634,0
|
|
20240314,154700,5275834588,634,634,634,634,0
|
|
20240314,154600,5275834588,634,634,634,634,0
|
|
20240314,154500,5275834588,634,634,634,634,0
|
|
20240314,154400,5275834588,634,634,634,634,0
|
|
20240314,154300,5275834588,634,634,634,634,0
|
|
20240314,154200,5275834588,634,634,634,634,0
|
|
20240314,154100,5275834588,634,634,634,634,0
|
|
20240314,154000,5275834588,634,634,634,634,0
|
|
20240314,153900,5275834588,634,634,634,634,0
|
|
20240314,153800,5275834588,634,634,634,634,65351
|
|
20240314,153700,5275834588,634,634,634,634,0
|
|
20240314,153600,5275834588,634,634,634,634,0
|
|
20240314,153500,5275834588,634,634,634,634,0
|
|
20240314,153400,5275834588,634,634,634,634,0
|
|
20240314,153300,5275834588,634,634,634,634,0
|
|
20240314,153200,5275834588,634,634,634,634,0
|
|
20240314,153100,5275834588,634,634,634,634,0
|
|
20240314,153000,5275834588,634,634,634,634,65351
|
|
20240314,152900,5234402054,633,633,633,633,0
|
|
20240314,152800,5234402054,633,633,633,633,0
|
|
20240314,152700,5234402054,633,633,633,633,0
|
|
20240314,152600,5234402054,633,633,633,633,0
|
|
20240314,152500,5234402054,633,633,633,633,0
|
|
20240314,152400,5234402054,633,633,633,633,0
|
|
20240314,152300,5234402054,633,633,633,633,0
|
|
20240314,152200,5234402054,633,633,633,633,0
|
|
20240314,152100,5234402054,633,633,633,633,0
|
|
20240314,152000,5234402054,633,633,633,633,0
|
|
20240314,151900,5234402054,633,635,636,625,46672
|
|
20240314,151800,5204969245,635,635,638,634,25585
|
|
20240314,151700,5188701382,635,634,635,634,278
|
|
20240314,151600,5188525123,635,632,635,631,21541
|
|
20240314,151500,5174885669,632,631,632,630,3900
|
|
20240314,151400,5172424215,632,633,633,627,19470
|
|
20240314,151300,5160147424,633,632,634,631,3611
|
|
20240314,151200,5157860001,631,632,634,629,6100
|
|
20240314,151100,5153998900,630,629,631,629,11908
|
|
20240314,151000,5146495340,628,631,631,627,55255
|
|
20240314,150900,5111827039,630,632,634,630,7119
|
|
20240314,150800,5107322998,633,631,633,629,8279
|
|
20240314,150700,5102093586,632,629,632,628,21003
|
|
20240314,150600,5088899102,629,633,633,628,26207
|
|
20240314,150500,5072401047,631,633,634,631,21557
|
|
20240314,150400,5058768358,631,635,635,631,1153
|
|
20240314,150300,5058038886,633,631,635,629,14329
|
|
20240314,150200,5048990203,630,634,637,630,46934
|
|
20240314,150100,5019312746,636,635,638,634,10317
|
|
20240314,150000,5012764397,635,637,640,635,5386
|
|
20240314,145900,5009335949,636,635,642,634,55665
|
|
20240314,145800,4973848404,638,638,640,634,19181
|
|
20240314,145700,4961628222,636,637,640,634,60321
|
|
20240314,145600,4923175735,638,636,640,635,9378
|
|
20240314,145500,4917199541,637,635,637,632,30540
|
|
20240314,145400,4897795161,635,630,637,626,41916
|
|
20240314,145300,4871289507,630,634,635,626,124848
|
|
20240314,145200,4792567286,634,632,638,630,72438
|
|
20240314,145100,4746618996,630,647,648,627,112806
|
|
20240314,145000,4675164252,643,640,650,624,282595
|
|
20240314,144900,4496229696,635,658,668,632,479000
|
|
20240314,144800,4184645125,650,650,650,650,0
|
|
20240314,144700,4184645125,650,635,654,635,68250
|
|
20240314,144600,4140545007,641,632,645,626,96913
|
|
20240314,144500,4078794391,632,629,638,629,23816
|
|
20240314,144400,4063718510,629,629,632,623,30793
|
|
20240314,144300,4044361343,630,638,639,623,59238
|
|
20240314,144200,4007070467,638,614,640,614,142452
|
|
20240314,144100,3917717092,616,617,621,607,126283
|
|
20240314,144000,3839871201,615,601,620,600,99258
|
|
20240314,143900,3779323307,593,590,600,590,83361
|
|
20240314,143800,3729483699,590,590,592,590,1245
|
|
20240314,143700,3728749145,592,591,592,590,5410
|
|
20240314,143600,3725551793,591,588,592,588,16631
|
|
20240314,143500,3715717971,588,588,588,588,219
|
|
20240314,143400,3715589199,585,586,587,585,6218
|
|
20240314,143300,3711950711,585,583,585,583,5533
|
|
20240314,143200,3708716398,580,582,583,580,3401
|
|
20240314,143100,3706742607,583,586,586,583,29641
|
|
20240314,143000,3689423255,586,587,587,585,962
|
|
20240314,142900,3688860106,586,585,586,585,2802
|
|
20240314,142800,3687220747,584,587,587,584,8969
|
|
20240314,142700,3681960688,589,589,589,588,1533
|
|
20240314,142600,3681058920,591,589,591,589,937
|
|
20240314,142500,3680505681,589,590,590,589,400
|
|
20240314,142400,3680269881,590,590,590,590,1
|
|
20240314,142300,3680269291,589,589,589,589,200
|
|
20240314,142200,3680151491,590,588,591,588,2698
|
|
20240314,142100,3678557742,589,587,589,586,2996
|
|
20240314,142000,3676793146,588,586,588,586,647
|
|
20240314,141900,3676413466,587,586,588,586,6377
|
|
20240314,141800,3672668538,585,585,585,585,56
|
|
20240314,141700,3672635778,585,586,586,584,4326
|
|
20240314,141600,3670101697,584,590,590,584,26196
|
|
20240314,141500,3654729072,591,590,591,590,1120
|
|
20240314,141400,3654068269,592,593,594,592,2676
|
|
20240314,141300,3652483374,595,596,596,593,584
|
|
20240314,141200,3652136811,593,595,595,593,8402
|
|
20240314,141100,3647139589,595,592,596,592,27345
|
|
20240314,141000,3630911467,590,591,591,590,2090
|
|
20240314,140900,3629676777,591,592,592,590,3495
|
|
20240314,140800,3627611091,591,591,592,591,4727
|
|
20240314,140700,3624815168,591,587,591,587,12718
|
|
20240314,140600,3617324718,587,589,589,587,4256
|
|
20240314,140500,3614819637,591,590,592,590,5785
|
|
20240314,140400,3611400717,591,589,591,586,15505
|
|
20240314,140300,3602245342,588,586,589,586,3583
|
|
20240314,140200,3600140530,586,588,588,585,556
|
|
20240314,140100,3599814656,587,587,588,587,4809
|
|
20240314,140000,3596989073,587,587,587,587,6465
|
|
20240314,135900,3593194118,587,582,587,582,10070
|
|
20240314,135800,3587317954,582,581,582,581,149
|
|
20240314,135700,3587231384,581,586,586,581,1977
|
|
20240314,135600,3586081371,582,582,582,582,500
|
|
20240314,135500,3585790371,582,581,582,581,2762
|
|
20240314,135400,3584183492,581,581,581,581,100
|
|
20240314,135300,3584125392,581,581,581,581,1
|
|
20240314,135200,3584124811,581,581,581,581,4
|
|
20240314,135100,3584122487,582,581,582,580,6
|
|
20240314,135000,3584118998,579,580,582,579,2856
|
|
20240314,134900,3582465369,582,579,582,579,1203
|
|
20240314,134800,3581768710,579,579,579,579,0
|
|
20240314,134700,3581768710,579,580,580,579,6901
|
|
20240314,134600,3577771454,580,582,583,580,23498
|
|
20240314,134500,3564134685,582,585,585,582,6916
|
|
20240314,134400,3560108476,585,584,585,584,517
|
|
20240314,134300,3559806547,582,583,584,582,4495
|
|
20240314,134200,3557190308,582,581,582,581,970
|
|
20240314,134100,3556626038,580,586,587,580,10879
|
|
20240314,134000,3550294059,584,583,584,583,638
|
|
20240314,133900,3549922006,583,587,587,583,3963
|
|
20240314,133800,3547607195,587,589,589,587,5045
|
|
20240314,133700,3544641175,592,588,592,585,8277
|
|
20240314,133600,3539770193,588,586,588,586,1964
|
|
20240314,133500,3538619264,586,586,587,586,449
|
|
20240314,133400,3538355812,584,588,589,584,20385
|
|
20240314,133300,3526372908,589,591,595,588,24521
|
|
20240314,133200,3511883569,591,595,595,590,36040
|
|
20240314,133100,3490465862,595,595,595,595,0
|
|
20240314,133000,3490465862,595,595,595,595,6385
|
|
20240314,132900,3486666787,592,589,595,588,28528
|
|
20240314,132800,3469786022,589,588,589,586,14370
|
|
20240314,132700,3461338350,588,585,588,585,44382
|
|
20240314,132600,3435303927,583,585,585,583,103
|
|
20240314,132500,3435243676,586,581,586,581,983
|
|
20240314,132400,3434667643,581,582,585,580,9009
|
|
20240314,132300,3429408841,580,583,585,580,6013
|
|
20240314,132200,3425897543,584,586,586,584,14539
|
|
20240314,132100,3417396508,586,584,586,584,4196
|
|
20240314,132000,3414942470,585,585,586,584,5755
|
|
20240314,131900,3411577966,586,585,586,582,27096
|
|
20240314,131800,3395725976,584,582,585,582,12522
|
|
20240314,131700,3388413545,583,580,584,580,28317
|
|
20240314,131600,3371933559,581,581,582,580,4783
|
|
20240314,131500,3369155694,581,578,581,578,30743
|
|
20240314,131400,3351339731,578,574,579,574,16630
|
|
20240314,131300,3341726450,574,575,577,574,8617
|
|
20240314,131200,3336763453,572,575,575,572,1094
|
|
20240314,131100,3336137403,575,572,575,571,159
|
|
20240314,131000,3336046244,571,574,574,570,26599
|
|
20240314,130900,3320859702,574,575,575,572,54
|
|
20240314,130800,3320828674,575,575,575,575,0
|
|
20240314,130700,3320828674,575,576,576,573,7
|
|
20240314,130600,3320824656,576,573,576,572,263
|
|
20240314,130500,3320674206,571,578,578,571,21992
|
|
20240314,130400,3308001132,579,578,579,578,1350
|
|
20240314,130300,3307220483,578,577,579,576,6419
|
|
20240314,130200,3303509265,577,577,577,576,609
|
|
20240314,130100,3303157874,577,576,578,575,8449
|
|
20240314,130000,3298280675,577,577,578,576,2275
|
|
20240314,125900,3296967473,576,573,577,573,2303
|
|
20240314,125800,3295639651,571,579,579,571,6478
|
|
20240314,125700,3291906735,579,578,579,576,20664
|
|
20240314,125600,3279945544,579,572,579,572,17204
|
|
20240314,125500,3270024252,572,571,572,570,1519
|
|
20240314,125400,3269158383,570,570,571,570,12063
|
|
20240314,125300,3262277265,570,570,570,570,335
|
|
20240314,125200,3262086315,570,569,570,569,2228
|
|
20240314,125100,3260817355,569,569,569,569,1
|
|
20240314,125000,3260816786,566,568,568,566,5781
|
|
20240314,124900,3257543848,566,570,570,566,3746
|
|
20240314,124800,3255417739,570,567,570,567,1632
|
|
20240314,124700,3254491207,567,569,569,567,872
|
|
20240314,124600,3253996741,567,568,568,567,11984
|
|
20240314,124500,3247196886,568,568,570,568,886
|
|
20240314,124400,3246692019,567,570,570,567,7798
|
|
20240314,124300,3242264049,570,570,571,570,6013
|
|
20240314,124200,3238831560,571,569,571,569,11143
|
|
20240314,124100,3232490065,568,569,569,568,7440
|
|
20240314,124000,3228256707,568,568,568,567,1057
|
|
20240314,123900,3227656334,569,571,571,569,24
|
|
20240314,123800,3227642676,569,568,569,568,23
|
|
20240314,123700,3227629611,570,569,570,568,1607
|
|
20240314,123600,3226715747,570,572,572,570,3
|
|
20240314,123500,3226714034,571,570,571,570,6136
|
|
20240314,123400,3223211615,569,569,569,568,2012
|
|
20240314,123300,3222068297,568,568,568,568,0
|
|
20240314,123200,3222068297,568,569,569,568,3
|
|
20240314,123100,3222066591,568,570,570,568,454
|
|
20240314,123000,3221808166,570,568,570,568,1844
|
|
20240314,122900,3220759082,569,570,570,569,776
|
|
20240314,122800,3220317536,570,569,570,568,1129
|
|
20240314,122700,3219675742,569,571,571,569,3110
|
|
20240314,122600,3217902889,572,574,575,572,2820
|
|
20240314,122500,3216289372,575,573,575,573,312
|
|
20240314,122400,3216109981,575,572,577,572,418
|
|
20240314,122300,3215870375,573,577,579,573,7916
|
|
20240314,122200,3211315818,577,578,578,575,2231
|
|
20240314,122100,3210030964,578,578,579,576,1436
|
|
20240314,122000,3209200226,577,575,580,573,25396
|
|
20240314,121900,3194523359,573,572,576,572,21996
|
|
20240314,121800,3181888153,571,567,571,567,17593
|
|
20240314,121700,3171856839,566,566,566,566,0
|
|
20240314,121600,3171856839,566,567,567,566,2291
|
|
20240314,121500,3170558133,567,565,568,565,1008
|
|
20240314,121400,3169985636,564,565,565,564,1017
|
|
20240314,121300,3169412046,565,566,566,565,1419
|
|
20240314,121200,3168609093,566,566,566,566,0
|
|
20240314,121100,3168609093,566,566,566,566,1529
|
|
20240314,121000,3167743679,566,565,566,565,8197
|
|
20240314,120900,3163112373,566,566,566,566,39
|
|
20240314,120800,3163090299,566,566,566,565,5041
|
|
20240314,120700,3160242093,566,566,566,566,494
|
|
20240314,120600,3159962489,565,565,566,564,2593
|
|
20240314,120500,3158495302,565,563,565,563,445
|
|
20240314,120400,3158244423,562,564,564,562,3604
|
|
20240314,120300,3156215874,563,567,567,563,203
|
|
20240314,120200,3156101011,566,567,567,566,25
|
|
20240314,120100,3156086858,567,567,568,566,10024
|
|
20240314,120000,3150395690,565,562,565,562,36
|
|
20240314,115900,3150375362,562,567,567,562,14103
|
|
20240314,115800,3142380373,567,566,567,563,5937
|
|
20240314,115700,3139018074,568,560,568,560,84422
|
|
20240314,115600,3091571626,559,561,561,559,6597
|
|
20240314,115500,3087881270,561,559,561,559,1248
|
|
20240314,115400,3087183495,557,557,557,556,3501
|
|
20240314,115300,3085235779,557,558,559,557,3590
|
|
20240314,115200,3083234265,558,556,558,556,4859
|
|
20240314,115100,3080527100,557,558,559,557,5797
|
|
20240314,115000,3077294366,559,558,559,557,3876
|
|
20240314,114900,3075133739,558,557,559,557,3159
|
|
20240314,114800,3073371018,557,556,558,556,11471
|
|
20240314,114700,3066987987,556,559,559,555,26304
|
|
20240314,114600,3052347600,560,561,562,558,7393
|
|
20240314,114500,3048212142,562,562,562,561,1701
|
|
20240314,114400,3047256229,561,562,562,561,480
|
|
20240314,114300,3046986543,562,562,562,562,12270
|
|
20240314,114200,3040090803,562,560,568,560,19777
|
|
20240314,114100,3029007221,560,568,568,560,43144
|
|
20240314,114000,3004807345,568,568,568,567,506
|
|
20240314,113900,3004519938,568,568,569,567,715
|
|
20240314,113800,3004113617,568,568,569,567,3337
|
|
20240314,113700,3002219465,568,567,568,566,623
|
|
20240314,113600,3001866419,567,566,567,566,4085
|
|
20240314,113500,2999553809,566,565,567,565,11
|
|
20240314,113400,2999547585,564,564,566,563,6813
|
|
20240314,113300,2995698925,564,570,570,563,42096
|
|
20240314,113200,2971878382,569,570,570,569,14777
|
|
20240314,113100,2963455544,570,572,572,570,42059
|
|
20240314,113000,2939467540,572,570,572,570,671
|
|
20240314,112900,2939085007,570,572,572,570,731
|
|
20240314,112800,2938667970,572,572,572,572,5
|
|
20240314,112700,2938665110,572,571,572,570,11601
|
|
20240314,112600,2932047355,571,572,573,571,1584
|
|
20240314,112500,2931141809,574,574,574,570,7599
|
|
20240314,112400,2926797795,574,572,574,571,12500
|
|
20240314,112300,2919642719,572,574,574,572,6434
|
|
20240314,112200,2915953587,574,572,574,570,5529
|
|
20240314,112100,2912791527,573,577,579,573,27997
|
|
20240314,112000,2896687681,579,579,579,579,3
|
|
20240314,111900,2896685944,579,576,579,575,1648
|
|
20240314,111800,2895737318,574,577,577,574,10606
|
|
20240314,111700,2889624330,576,582,582,575,23301
|
|
20240314,111600,2876166125,580,577,580,577,12002
|
|
20240314,111500,2869216361,577,582,582,577,57214
|
|
20240314,111400,2836025352,586,580,586,579,45641
|
|
20240314,111300,2809408773,580,576,580,575,59714
|
|
20240314,111200,2774863056,576,574,577,574,35994
|
|
20240314,111100,2754138938,574,570,574,570,15788
|
|
20240314,111000,2745101936,570,566,573,566,57358
|
|
20240314,110900,2712412094,564,564,567,564,35331
|
|
20240314,110800,2692449052,564,565,565,564,600
|
|
20240314,110700,2692110352,562,562,562,561,18007
|
|
20240314,110600,2681994948,562,562,562,561,3178
|
|
20240314,110500,2680211117,562,560,565,560,4868
|
|
20240314,110400,2677484040,559,560,562,559,13602
|
|
20240314,110300,2669865385,560,565,567,560,40214
|
|
20240314,110200,2647218393,567,565,569,563,25558
|
|
20240314,110100,2632757360,565,563,565,563,10075
|
|
20240314,110000,2627075717,563,566,566,563,7811
|
|
20240314,105900,2622668938,566,559,567,558,94854
|
|
20240314,105800,2569224564,559,560,562,555,36680
|
|
20240314,105700,2548677709,560,555,560,554,43131
|
|
20240314,105600,2524634821,555,550,555,550,21148
|
|
20240314,105500,2512950931,550,544,552,544,30045
|
|
20240314,105400,2496477308,544,543,544,542,6231
|
|
20240314,105300,2493094146,542,542,543,541,11077
|
|
20240314,105200,2487088002,543,544,544,541,9894
|
|
20240314,105100,2481731338,542,546,546,542,15874
|
|
20240314,105000,2473118395,545,545,546,545,2046
|
|
20240314,104900,2472002076,546,546,546,544,1488
|
|
20240314,104800,2471192477,546,545,547,544,567
|
|
20240314,104700,2470883744,544,547,547,544,9180
|
|
20240314,104600,2465882679,547,543,548,543,5201
|
|
20240314,104500,2463054727,543,545,545,543,1090
|
|
20240314,104400,2462461581,545,545,545,543,9372
|
|
20240314,104300,2457366170,545,544,545,543,8053
|
|
20240314,104200,2452980872,545,546,547,543,14315
|
|
20240314,104100,2445195471,546,550,551,546,11574
|
|
20240314,104000,2438851225,551,552,552,550,6703
|
|
20240314,103900,2435161244,552,552,552,551,5139
|
|
20240314,103800,2432324616,552,547,555,547,34698
|
|
20240314,103700,2413136468,550,552,552,547,14361
|
|
20240314,103600,2405260034,552,551,553,549,18448
|
|
20240314,103500,2395119817,553,553,553,551,1534
|
|
20240314,103400,2394271954,554,551,554,549,50625
|
|
20240314,103300,2366414482,551,551,553,549,23657
|
|
20240314,103200,2353358935,549,549,551,548,40113
|
|
20240314,103100,2331315388,549,548,549,545,19791
|
|
20240314,103000,2320464075,548,541,548,541,22989
|
|
20240314,102900,2307911080,542,547,547,542,9521
|
|
20240314,102800,2302735770,547,544,547,543,24681
|
|
20240314,102700,2289292857,544,541,545,540,29151
|
|
20240314,102600,2273483646,540,536,542,536,34580
|
|
20240314,102500,2254798782,539,537,540,535,16601
|
|
20240314,102400,2245876591,537,540,540,536,6969
|
|
20240314,102300,2242130911,538,542,543,538,36136
|
|
20240314,102200,2222620701,543,541,544,539,13710
|
|
20240314,102100,2215202101,541,538,542,534,55010
|
|
20240314,102000,2185520416,539,537,541,536,19310
|
|
20240314,101900,2175132727,534,532,537,531,33460
|
|
20240314,101800,2157273504,532,530,536,528,97933
|
|
20240314,101700,2105292683,529,538,538,520,156576
|
|
20240314,101600,2022460324,539,544,544,535,132892
|
|
20240314,101500,1950856773,544,550,550,544,47527
|
|
20240314,101400,1924887147,550,557,557,549,23259
|
|
20240314,101300,1912058884,557,555,558,554,53001
|
|
20240314,101200,1882621967,555,553,555,551,19295
|
|
20240314,101100,1871955072,553,550,553,549,36889
|
|
20240314,101000,1851626809,550,551,553,548,18657
|
|
20240314,100900,1841354134,551,551,551,546,39614
|
|
20240314,100800,1819600616,550,549,555,548,92587
|
|
20240314,100700,1768575500,548,541,550,541,121766
|
|
20240314,100600,1702290150,541,541,541,541,0
|
|
20240314,100500,1702290150,541,541,541,541,0
|
|
20240314,100400,1702290150,541,546,546,541,163532
|
|
20240314,100300,1613563044,547,546,548,544,26217
|
|
20240314,100200,1599269928,545,550,550,545,41451
|
|
20240314,100100,1576607222,552,552,553,547,23464
|
|
20240314,100000,1563712658,549,553,555,549,60083
|
|
20240314,095900,1530627298,554,552,555,549,22828
|
|
20240314,095800,1518037010,553,551,556,546,104054
|
|
20240314,095700,1460861937,552,557,557,550,92290
|
|
20240314,095600,1409869393,556,558,558,550,106814
|
|
20240314,095500,1350752733,552,569,571,550,162000
|
|
20240314,095400,1259539044,568,570,571,568,20915
|
|
20240314,095300,1247641529,569,570,571,568,45862
|
|
20240314,095200,1221558462,570,574,575,570,69328
|
|
20240314,095100,1181919489,574,574,575,573,4243
|
|
20240314,095000,1179485540,573,575,575,573,13691
|
|
20240314,094900,1171627506,575,575,575,574,6500
|
|
20240314,094800,1167892654,575,576,576,575,7646
|
|
20240314,094700,1163495519,575,575,578,575,10079
|
|
20240314,094600,1157689690,578,577,578,575,8359
|
|
20240314,094500,1152882922,575,577,578,575,23004
|
|
20240314,094400,1139615470,577,576,579,576,32120
|
|
20240314,094300,1121034275,577,575,577,574,8586
|
|
20240314,094200,1116092758,576,575,576,574,3821
|
|
20240314,094100,1113897879,575,575,575,575,3102
|
|
20240314,094000,1112114229,577,578,578,575,10715
|
|
20240314,093900,1105939592,578,579,579,576,16565
|
|
20240314,093800,1096368268,579,581,581,574,34136
|
|
20240314,093700,1076743382,581,580,581,580,15770
|
|
20240314,093600,1067594926,580,576,580,576,9289
|
|
20240314,093500,1062222695,578,577,578,575,12405
|
|
20240314,093400,1055081804,576,580,581,574,46500
|
|
20240314,093300,1028306057,581,578,581,577,8449
|
|
20240314,093200,1023417570,578,580,580,578,2243
|
|
20240314,093100,1022119054,580,581,582,579,6862
|
|
20240314,093000,1018136904,581,579,581,579,9529
|
|
20240314,092900,1012607114,579,576,579,576,5489
|
|
20240314,092800,1009434885,575,579,579,574,9275
|
|
20240314,092700,1004093185,579,573,579,571,16079
|
|
20240314,092600,994839989,570,581,581,570,92062
|
|
20240314,092500,942074676,577,584,584,577,65478
|
|
20240314,092400,904121396,582,584,584,580,24865
|
|
20240314,092300,889671656,584,582,586,582,8950
|
|
20240314,092200,884447135,582,583,587,582,13855
|
|
20240314,092100,876376808,583,585,588,583,6859
|
|
20240314,092000,872372776,584,582,584,580,21487
|
|
20240314,091900,859895146,580,584,584,579,28593
|
|
20240314,091800,843296715,581,585,591,581,30034
|
|
20240314,091700,825762949,585,593,596,585,48350
|
|
20240314,091600,797164392,593,583,593,583,53449
|
|
20240314,091500,765684146,583,583,583,582,19460
|
|
20240314,091400,754343004,582,579,583,579,56855
|
|
20240314,091300,721329795,579,578,579,577,44111
|
|
20240314,091200,695863830,578,573,579,572,50872
|
|
20240314,091100,666620591,574,570,575,570,42573
|
|
20240314,091000,642301710,570,568,575,565,119204
|
|
20240314,090900,574452177,568,570,572,566,83933
|
|
20240314,090800,526679361,570,575,575,569,23476
|
|
20240314,090700,513256596,575,585,585,574,86489
|
|
20240314,090600,463099073,584,588,588,582,16374
|
|
20240314,090500,453527470,588,586,588,581,70413
|
|
20240314,090400,412457195,585,590,590,584,17791
|
|
20240314,090300,402049173,589,589,591,583,92023
|
|
20240314,090200,348103097,590,582,594,581,82105
|
|
20240314,090100,299936278,582,568,594,565,225282
|
|
20240314,090000,168592720,568,601,609,565,281895
|