732 lines
32 KiB
CSV
732 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,210900,878335113,580,580,580,580,16709
|
|
20240319,210800,878335113,580,580,580,580,0
|
|
20240319,210700,878335113,580,580,580,580,0
|
|
20240319,210600,878335113,580,580,580,580,0
|
|
20240319,210500,878335113,580,580,580,580,0
|
|
20240319,210400,878335113,580,580,580,580,0
|
|
20240319,210300,878335113,580,580,580,580,0
|
|
20240319,210200,878335113,580,580,580,580,0
|
|
20240319,210100,878335113,580,580,580,580,0
|
|
20240319,210000,878335113,580,580,580,580,0
|
|
20240319,205900,878335113,580,580,580,580,0
|
|
20240319,205800,878335113,580,580,580,580,0
|
|
20240319,205700,878335113,580,580,580,580,0
|
|
20240319,205600,878335113,580,580,580,580,0
|
|
20240319,205500,878335113,580,580,580,580,0
|
|
20240319,205400,878335113,580,580,580,580,0
|
|
20240319,205300,878335113,580,580,580,580,0
|
|
20240319,205200,878335113,580,580,580,580,0
|
|
20240319,205100,878335113,580,580,580,580,0
|
|
20240319,205000,878335113,580,580,580,580,0
|
|
20240319,204900,878335113,580,580,580,580,0
|
|
20240319,204800,878335113,580,580,580,580,0
|
|
20240319,204700,878335113,580,580,580,580,0
|
|
20240319,204600,878335113,580,580,580,580,0
|
|
20240319,204500,878335113,580,580,580,580,0
|
|
20240319,204400,878335113,580,580,580,580,0
|
|
20240319,204300,878335113,580,580,580,580,0
|
|
20240319,204200,878335113,580,580,580,580,0
|
|
20240319,204100,878335113,580,580,580,580,0
|
|
20240319,204000,878335113,580,580,580,580,0
|
|
20240319,203900,878335113,580,580,580,580,16709
|
|
20240319,203800,878335113,580,580,580,580,0
|
|
20240319,203700,878335113,580,580,580,580,0
|
|
20240319,203600,878335113,580,580,580,580,0
|
|
20240319,203500,878335113,580,580,580,580,0
|
|
20240319,203400,878335113,580,580,580,580,0
|
|
20240319,203300,878335113,580,580,580,580,0
|
|
20240319,203200,878335113,580,580,580,580,0
|
|
20240319,203100,878335113,580,580,580,580,0
|
|
20240319,203000,878335113,580,580,580,580,0
|
|
20240319,202900,878335113,580,580,580,580,0
|
|
20240319,202800,878335113,580,580,580,580,0
|
|
20240319,202700,878335113,580,580,580,580,0
|
|
20240319,202600,878335113,580,580,580,580,0
|
|
20240319,202500,878335113,580,580,580,580,0
|
|
20240319,202400,878335113,580,580,580,580,0
|
|
20240319,202300,878335113,580,580,580,580,0
|
|
20240319,202200,878335113,580,580,580,580,0
|
|
20240319,202100,878335113,580,580,580,580,0
|
|
20240319,202000,878335113,580,580,580,580,0
|
|
20240319,201900,878335113,580,580,580,580,0
|
|
20240319,201800,878335113,580,580,580,580,0
|
|
20240319,201700,878335113,580,580,580,580,0
|
|
20240319,201600,878335113,580,580,580,580,0
|
|
20240319,201500,878335113,580,580,580,580,0
|
|
20240319,201400,878335113,580,580,580,580,0
|
|
20240319,201300,878335113,580,580,580,580,0
|
|
20240319,201200,878335113,580,580,580,580,0
|
|
20240319,201100,878335113,580,580,580,580,0
|
|
20240319,201000,878335113,580,580,580,580,0
|
|
20240319,200900,878335113,580,580,580,580,16709
|
|
20240319,200800,878335113,580,580,580,580,0
|
|
20240319,200700,878335113,580,580,580,580,0
|
|
20240319,200600,878335113,580,580,580,580,0
|
|
20240319,200500,878335113,580,580,580,580,0
|
|
20240319,200400,878335113,580,580,580,580,0
|
|
20240319,200300,878335113,580,580,580,580,0
|
|
20240319,200200,878335113,580,580,580,580,0
|
|
20240319,200100,878335113,580,580,580,580,0
|
|
20240319,200000,878335113,580,580,580,580,0
|
|
20240319,195900,878335113,580,580,580,580,0
|
|
20240319,195800,878335113,580,580,580,580,0
|
|
20240319,195700,878335113,580,580,580,580,0
|
|
20240319,195600,878335113,580,580,580,580,0
|
|
20240319,195500,878335113,580,580,580,580,0
|
|
20240319,195400,878335113,580,580,580,580,0
|
|
20240319,195300,878335113,580,580,580,580,0
|
|
20240319,195200,878335113,580,580,580,580,0
|
|
20240319,195100,878335113,580,580,580,580,0
|
|
20240319,195000,878335113,580,580,580,580,0
|
|
20240319,194900,878335113,580,580,580,580,0
|
|
20240319,194800,878335113,580,580,580,580,0
|
|
20240319,194700,878335113,580,580,580,580,0
|
|
20240319,194600,878335113,580,580,580,580,0
|
|
20240319,194500,878335113,580,580,580,580,0
|
|
20240319,194400,878335113,580,580,580,580,0
|
|
20240319,194300,878335113,580,580,580,580,0
|
|
20240319,194200,878335113,580,580,580,580,0
|
|
20240319,194100,878335113,580,580,580,580,0
|
|
20240319,194000,878335113,580,580,580,580,0
|
|
20240319,193900,878335113,580,580,580,580,16709
|
|
20240319,193800,878335113,580,580,580,580,0
|
|
20240319,193700,878335113,580,580,580,580,0
|
|
20240319,193600,878335113,580,580,580,580,0
|
|
20240319,193500,878335113,580,580,580,580,0
|
|
20240319,193400,878335113,580,580,580,580,0
|
|
20240319,193300,878335113,580,580,580,580,0
|
|
20240319,193200,878335113,580,580,580,580,0
|
|
20240319,193100,878335113,580,580,580,580,0
|
|
20240319,193000,878335113,580,580,580,580,0
|
|
20240319,192900,878335113,580,580,580,580,0
|
|
20240319,192800,878335113,580,580,580,580,0
|
|
20240319,192700,878335113,580,580,580,580,0
|
|
20240319,192600,878335113,580,580,580,580,0
|
|
20240319,192500,878335113,580,580,580,580,0
|
|
20240319,192400,878335113,580,580,580,580,0
|
|
20240319,192300,878335113,580,580,580,580,0
|
|
20240319,192200,878335113,580,580,580,580,0
|
|
20240319,192100,878335113,580,580,580,580,0
|
|
20240319,192000,878335113,580,580,580,580,0
|
|
20240319,191900,878335113,580,580,580,580,0
|
|
20240319,191800,878335113,580,580,580,580,0
|
|
20240319,191700,878335113,580,580,580,580,0
|
|
20240319,191600,878335113,580,580,580,580,0
|
|
20240319,191500,878335113,580,580,580,580,0
|
|
20240319,191400,878335113,580,580,580,580,0
|
|
20240319,191300,878335113,580,580,580,580,0
|
|
20240319,191200,878335113,580,580,580,580,0
|
|
20240319,191100,878335113,580,580,580,580,0
|
|
20240319,191000,878335113,580,580,580,580,0
|
|
20240319,190900,878335113,580,580,580,580,16709
|
|
20240319,190800,878335113,580,580,580,580,0
|
|
20240319,190700,878335113,580,580,580,580,0
|
|
20240319,190600,878335113,580,580,580,580,0
|
|
20240319,190500,878335113,580,580,580,580,0
|
|
20240319,190400,878335113,580,580,580,580,0
|
|
20240319,190300,878335113,580,580,580,580,0
|
|
20240319,190200,878335113,580,580,580,580,0
|
|
20240319,190100,878335113,580,580,580,580,0
|
|
20240319,190000,878335113,580,580,580,580,0
|
|
20240319,185900,878335113,580,580,580,580,0
|
|
20240319,185800,878335113,580,580,580,580,0
|
|
20240319,185700,878335113,580,580,580,580,0
|
|
20240319,185600,878335113,580,580,580,580,0
|
|
20240319,185500,878335113,580,580,580,580,0
|
|
20240319,185400,878335113,580,580,580,580,0
|
|
20240319,185300,878335113,580,580,580,580,0
|
|
20240319,185200,878335113,580,580,580,580,0
|
|
20240319,185100,878335113,580,580,580,580,0
|
|
20240319,185000,878335113,580,580,580,580,0
|
|
20240319,184900,878335113,580,580,580,580,0
|
|
20240319,184800,878335113,580,580,580,580,0
|
|
20240319,184700,878335113,580,580,580,580,0
|
|
20240319,184600,878335113,580,580,580,580,0
|
|
20240319,184500,878335113,580,580,580,580,0
|
|
20240319,184400,878335113,580,580,580,580,0
|
|
20240319,184300,878335113,580,580,580,580,0
|
|
20240319,184200,878335113,580,580,580,580,0
|
|
20240319,184100,878335113,580,580,580,580,0
|
|
20240319,184000,878335113,580,580,580,580,0
|
|
20240319,183900,878335113,580,580,580,580,16709
|
|
20240319,183800,878335113,580,580,580,580,0
|
|
20240319,183700,878335113,580,580,580,580,0
|
|
20240319,183600,878335113,580,580,580,580,0
|
|
20240319,183500,878335113,580,580,580,580,0
|
|
20240319,183400,878335113,580,580,580,580,0
|
|
20240319,183300,878335113,580,580,580,580,0
|
|
20240319,183200,878335113,580,580,580,580,0
|
|
20240319,183100,878335113,580,580,580,580,0
|
|
20240319,183000,878335113,580,580,580,580,0
|
|
20240319,182900,878335113,580,580,580,580,0
|
|
20240319,182800,878335113,580,580,580,580,0
|
|
20240319,182700,878335113,580,580,580,580,0
|
|
20240319,182600,878335113,580,580,580,580,0
|
|
20240319,182500,878335113,580,580,580,580,0
|
|
20240319,182400,878335113,580,580,580,580,0
|
|
20240319,182300,878335113,580,580,580,580,0
|
|
20240319,182200,878335113,580,580,580,580,0
|
|
20240319,182100,878335113,580,580,580,580,0
|
|
20240319,182000,878335113,580,580,580,580,0
|
|
20240319,181900,878335113,580,580,580,580,0
|
|
20240319,181800,878335113,580,580,580,580,0
|
|
20240319,181700,878335113,580,580,580,580,0
|
|
20240319,181600,878335113,580,580,580,580,0
|
|
20240319,181500,878335113,580,580,580,580,0
|
|
20240319,181400,878335113,580,580,580,580,0
|
|
20240319,181300,878335113,580,580,580,580,0
|
|
20240319,181200,878335113,580,580,580,580,0
|
|
20240319,181100,878335113,580,580,580,580,0
|
|
20240319,181000,878335113,580,580,580,580,0
|
|
20240319,180900,878335113,580,580,580,580,16709
|
|
20240319,180800,878335113,580,580,580,580,0
|
|
20240319,180700,878335113,580,580,580,580,0
|
|
20240319,180600,878335113,580,580,580,580,0
|
|
20240319,180500,878335113,580,580,580,580,0
|
|
20240319,180400,878335113,580,580,580,580,0
|
|
20240319,180300,878335113,580,580,580,580,0
|
|
20240319,180200,878335113,580,580,580,580,0
|
|
20240319,180100,878335113,580,580,580,580,0
|
|
20240319,180000,878335113,580,580,580,580,0
|
|
20240319,175900,878335113,580,580,580,580,0
|
|
20240319,175800,878335113,580,580,580,580,0
|
|
20240319,175700,878335113,580,580,580,580,0
|
|
20240319,175600,878335113,580,580,580,580,0
|
|
20240319,175500,878335113,580,580,580,580,0
|
|
20240319,175400,878335113,580,580,580,580,0
|
|
20240319,175300,878335113,580,580,580,580,0
|
|
20240319,175200,878335113,580,580,580,580,0
|
|
20240319,175100,878335113,580,580,580,580,0
|
|
20240319,175000,878335113,580,580,580,580,0
|
|
20240319,174900,878335113,580,580,580,580,0
|
|
20240319,174800,878335113,580,580,580,580,0
|
|
20240319,174700,878335113,580,580,580,580,0
|
|
20240319,174600,878335113,580,580,580,580,0
|
|
20240319,174500,878335113,580,580,580,580,0
|
|
20240319,174400,878335113,580,580,580,580,0
|
|
20240319,174300,878335113,580,580,580,580,0
|
|
20240319,174200,878335113,580,580,580,580,0
|
|
20240319,174100,878335113,580,580,580,580,0
|
|
20240319,174000,878335113,580,580,580,580,0
|
|
20240319,173900,878335113,580,580,580,580,16709
|
|
20240319,173800,878335113,580,580,580,580,0
|
|
20240319,173700,878335113,580,580,580,580,0
|
|
20240319,173600,878335113,580,580,580,580,0
|
|
20240319,173500,878335113,580,580,580,580,0
|
|
20240319,173400,878335113,580,580,580,580,0
|
|
20240319,173300,878335113,580,580,580,580,0
|
|
20240319,173200,878335113,580,580,580,580,0
|
|
20240319,173100,878335113,580,580,580,580,0
|
|
20240319,173000,878335113,580,580,580,580,0
|
|
20240319,172900,878335113,580,580,580,580,0
|
|
20240319,172800,878335113,580,580,580,580,0
|
|
20240319,172700,878335113,580,580,580,580,0
|
|
20240319,172600,878335113,580,580,580,580,0
|
|
20240319,172500,878335113,580,580,580,580,0
|
|
20240319,172400,878335113,580,580,580,580,0
|
|
20240319,172300,878335113,580,580,580,580,0
|
|
20240319,172200,878335113,580,580,580,580,0
|
|
20240319,172100,878335113,580,580,580,580,0
|
|
20240319,172000,878335113,580,580,580,580,0
|
|
20240319,171900,878335113,580,580,580,580,0
|
|
20240319,171800,878335113,580,580,580,580,0
|
|
20240319,171700,878335113,580,580,580,580,0
|
|
20240319,171600,878335113,580,580,580,580,0
|
|
20240319,171500,878335113,580,580,580,580,0
|
|
20240319,171400,878335113,580,580,580,580,0
|
|
20240319,171300,878335113,580,580,580,580,0
|
|
20240319,171200,878335113,580,580,580,580,0
|
|
20240319,171100,878335113,580,580,580,580,0
|
|
20240319,171000,878335113,580,580,580,580,0
|
|
20240319,170900,878335113,580,580,580,580,16709
|
|
20240319,170800,878335113,580,580,580,580,0
|
|
20240319,170700,878335113,580,580,580,580,0
|
|
20240319,170600,878335113,580,580,580,580,0
|
|
20240319,170500,878335113,580,580,580,580,0
|
|
20240319,170400,878335113,580,580,580,580,0
|
|
20240319,170300,878335113,580,580,580,580,0
|
|
20240319,170200,878335113,580,580,580,580,0
|
|
20240319,170100,878335113,580,580,580,580,0
|
|
20240319,170000,878335113,580,580,580,580,0
|
|
20240319,165900,878335113,580,580,580,580,0
|
|
20240319,165800,878335113,580,580,580,580,0
|
|
20240319,165700,878335113,580,580,580,580,0
|
|
20240319,165600,878335113,580,580,580,580,0
|
|
20240319,165500,878335113,580,580,580,580,0
|
|
20240319,165400,878335113,580,580,580,580,0
|
|
20240319,165300,878335113,580,580,580,580,0
|
|
20240319,165200,878335113,580,580,580,580,0
|
|
20240319,165100,878335113,580,580,580,580,0
|
|
20240319,165000,878335113,580,580,580,580,0
|
|
20240319,164900,878335113,580,580,580,580,0
|
|
20240319,164800,878335113,580,580,580,580,0
|
|
20240319,164700,878335113,580,580,580,580,0
|
|
20240319,164600,878335113,580,580,580,580,0
|
|
20240319,164500,878335113,580,580,580,580,0
|
|
20240319,164400,878335113,580,580,580,580,0
|
|
20240319,164300,878335113,580,580,580,580,0
|
|
20240319,164200,878335113,580,580,580,580,0
|
|
20240319,164100,878335113,580,580,580,580,0
|
|
20240319,164000,878335113,580,580,580,580,0
|
|
20240319,163900,878335113,580,580,580,580,16709
|
|
20240319,163800,878335113,580,580,580,580,0
|
|
20240319,163700,878335113,580,580,580,580,0
|
|
20240319,163600,878335113,580,580,580,580,0
|
|
20240319,163500,878335113,580,580,580,580,0
|
|
20240319,163400,878335113,580,580,580,580,0
|
|
20240319,163300,878335113,580,580,580,580,0
|
|
20240319,163200,878335113,580,580,580,580,0
|
|
20240319,163100,878335113,580,580,580,580,0
|
|
20240319,163000,878335113,580,580,580,580,0
|
|
20240319,162900,878335113,580,580,580,580,0
|
|
20240319,162800,878335113,580,580,580,580,0
|
|
20240319,162700,878335113,580,580,580,580,0
|
|
20240319,162600,878335113,580,580,580,580,0
|
|
20240319,162500,878335113,580,580,580,580,0
|
|
20240319,162400,878335113,580,580,580,580,0
|
|
20240319,162300,878335113,580,580,580,580,0
|
|
20240319,162200,878335113,580,580,580,580,0
|
|
20240319,162100,878335113,580,580,580,580,0
|
|
20240319,162000,878335113,580,580,580,580,0
|
|
20240319,161900,878335113,580,580,580,580,0
|
|
20240319,161800,878335113,580,580,580,580,0
|
|
20240319,161700,878335113,580,580,580,580,0
|
|
20240319,161600,878335113,580,580,580,580,0
|
|
20240319,161500,878335113,580,580,580,580,0
|
|
20240319,161400,878335113,580,580,580,580,0
|
|
20240319,161300,878335113,580,580,580,580,0
|
|
20240319,161200,878335113,580,580,580,580,0
|
|
20240319,161100,878335113,580,580,580,580,0
|
|
20240319,161000,878335113,580,580,580,580,0
|
|
20240319,160900,878335113,580,580,580,580,16709
|
|
20240319,160800,878335113,580,580,580,580,0
|
|
20240319,160700,878335113,580,580,580,580,0
|
|
20240319,160600,878335113,580,580,580,580,0
|
|
20240319,160500,878335113,580,580,580,580,0
|
|
20240319,160400,878335113,580,580,580,580,0
|
|
20240319,160300,878335113,580,580,580,580,0
|
|
20240319,160200,878335113,580,580,580,580,0
|
|
20240319,160100,878335113,580,580,580,580,0
|
|
20240319,160000,878335113,580,580,580,580,0
|
|
20240319,155900,878335113,580,580,580,580,0
|
|
20240319,155800,878335113,580,580,580,580,0
|
|
20240319,155700,878335113,580,580,580,580,0
|
|
20240319,155600,878335113,580,580,580,580,0
|
|
20240319,155500,878335113,580,580,580,580,0
|
|
20240319,155400,878335113,580,580,580,580,0
|
|
20240319,155300,878335113,580,580,580,580,0
|
|
20240319,155200,878335113,580,580,580,580,0
|
|
20240319,155100,878335113,580,580,580,580,0
|
|
20240319,155000,878335113,580,580,580,580,0
|
|
20240319,154900,878335113,580,580,580,580,0
|
|
20240319,154800,878335113,580,580,580,580,0
|
|
20240319,154700,878335113,580,580,580,580,0
|
|
20240319,154600,878335113,580,580,580,580,0
|
|
20240319,154500,878335113,580,580,580,580,0
|
|
20240319,154400,878335113,580,580,580,580,0
|
|
20240319,154300,878335113,580,580,580,580,0
|
|
20240319,154200,878335113,580,580,580,580,0
|
|
20240319,154100,878335113,580,580,580,580,0
|
|
20240319,154000,878335113,580,580,580,580,0
|
|
20240319,153900,878335113,580,580,580,580,16709
|
|
20240319,153800,878335113,580,580,580,580,0
|
|
20240319,153700,878335113,580,580,580,580,0
|
|
20240319,153600,878335113,580,580,580,580,0
|
|
20240319,153500,878335113,580,580,580,580,0
|
|
20240319,153400,878335113,580,580,580,580,0
|
|
20240319,153300,878335113,580,580,580,580,0
|
|
20240319,153200,878335113,580,580,580,580,0
|
|
20240319,153100,878335113,580,580,580,580,0
|
|
20240319,153000,878335113,580,580,580,580,16709
|
|
20240319,152900,868643893,580,580,580,580,0
|
|
20240319,152800,868643893,580,580,580,580,0
|
|
20240319,152700,868643893,580,580,580,580,0
|
|
20240319,152600,868643893,580,580,580,580,0
|
|
20240319,152500,868643893,580,580,580,580,0
|
|
20240319,152400,868643893,580,580,580,580,0
|
|
20240319,152300,868643893,580,580,580,580,0
|
|
20240319,152200,868643893,580,580,580,580,0
|
|
20240319,152100,868643893,580,580,580,580,0
|
|
20240319,152000,868643893,580,580,580,580,0
|
|
20240319,151900,868643893,580,577,580,577,15488
|
|
20240319,151800,859686170,576,576,578,576,3851
|
|
20240319,151700,857463934,578,578,578,578,0
|
|
20240319,151600,857463934,578,578,578,578,0
|
|
20240319,151500,857463934,578,574,578,574,4967
|
|
20240319,151400,854607716,573,576,576,573,21
|
|
20240319,151300,854595623,576,574,576,573,2764
|
|
20240319,151200,853010852,574,574,574,574,5626
|
|
20240319,151100,849781528,574,574,574,574,0
|
|
20240319,151000,849781528,574,576,576,574,4983
|
|
20240319,150900,846918515,576,577,577,576,7136
|
|
20240319,150800,842808178,577,577,577,577,1908
|
|
20240319,150700,841707262,579,579,579,579,123
|
|
20240319,150600,841636045,578,578,578,578,0
|
|
20240319,150500,841636045,578,578,578,577,29537
|
|
20240319,150400,824586539,578,578,578,578,371
|
|
20240319,150300,824372101,578,578,578,578,4158
|
|
20240319,150200,821968777,578,578,578,578,300
|
|
20240319,150100,821795377,579,579,579,579,0
|
|
20240319,150000,821795377,579,578,579,577,869
|
|
20240319,145900,821293178,578,578,578,577,594
|
|
20240319,145800,820949855,577,577,577,577,7
|
|
20240319,145700,820945816,576,577,577,576,1101
|
|
20240319,145600,820311539,578,578,579,578,2763
|
|
20240319,145500,818711888,578,578,578,578,0
|
|
20240319,145400,818711888,578,578,578,577,131
|
|
20240319,145300,818636292,577,577,577,577,0
|
|
20240319,145200,818636292,577,577,577,577,3488
|
|
20240319,145100,816623716,577,577,577,577,1500
|
|
20240319,145000,815758216,577,581,581,577,2180
|
|
20240319,144900,814499636,581,580,581,580,751
|
|
20240319,144800,814063956,580,580,580,578,21221
|
|
20240319,144700,801785776,578,575,578,575,7576
|
|
20240319,144600,797416743,575,576,576,575,3009
|
|
20240319,144500,795686510,577,576,577,576,106
|
|
20240319,144400,795625444,576,576,576,576,1010
|
|
20240319,144300,795043684,576,576,576,576,601
|
|
20240319,144200,794697508,575,573,575,573,1299
|
|
20240319,144100,793952583,573,573,573,573,1727
|
|
20240319,144000,792963012,573,573,573,573,600
|
|
20240319,143900,792619212,573,572,573,572,3537
|
|
20240319,143800,790594922,572,572,572,572,2115
|
|
20240319,143700,789385142,572,575,575,572,932
|
|
20240319,143600,788851014,573,573,573,573,253
|
|
20240319,143500,788706045,574,575,575,574,16
|
|
20240319,143400,788696860,574,574,574,574,329
|
|
20240319,143300,788508014,574,574,574,574,317
|
|
20240319,143200,788326056,575,575,575,575,8663
|
|
20240319,143100,783344831,575,575,575,575,0
|
|
20240319,143000,783344831,575,575,575,575,26
|
|
20240319,142900,783329881,575,575,575,575,103
|
|
20240319,142800,783270656,575,575,575,575,122
|
|
20240319,142700,783200506,575,574,575,573,2710
|
|
20240319,142600,781646086,574,574,574,573,746
|
|
20240319,142500,781217893,574,574,574,574,1208
|
|
20240319,142400,780524501,575,575,575,575,977
|
|
20240319,142300,779962726,576,575,576,575,53
|
|
20240319,142200,779932245,575,575,575,575,0
|
|
20240319,142100,779932245,575,576,576,575,3
|
|
20240319,142000,779930519,576,575,576,575,116
|
|
20240319,141900,779863704,576,577,577,576,75
|
|
20240319,141800,779820430,577,576,577,576,3077
|
|
20240319,141700,778045072,577,577,577,575,105
|
|
20240319,141600,777984592,578,574,578,574,1848
|
|
20240319,141500,776922168,575,572,575,568,24851
|
|
20240319,141400,762752716,574,574,574,574,0
|
|
20240319,141300,762752716,574,574,574,574,0
|
|
20240319,141200,762752716,574,577,577,574,659
|
|
20240319,141100,762373913,577,575,577,575,18416
|
|
20240319,141000,751768925,575,575,575,575,233
|
|
20240319,140900,751634950,576,576,576,576,45
|
|
20240319,140800,751609030,576,575,576,572,6323
|
|
20240319,140700,747980273,574,575,576,571,14659
|
|
20240319,140600,739584756,576,576,576,576,4
|
|
20240319,140500,739582452,574,574,574,574,0
|
|
20240319,140400,739582452,574,575,575,574,659
|
|
20240319,140300,739203624,575,575,575,575,78
|
|
20240319,140200,739158774,575,575,575,575,2078
|
|
20240319,140100,737963924,575,575,575,575,50
|
|
20240319,140000,737935174,575,575,577,575,69
|
|
20240319,135900,737895406,575,575,575,575,365
|
|
20240319,135800,737685531,578,578,578,578,0
|
|
20240319,135700,737685531,578,576,578,573,10170
|
|
20240319,135600,731851522,577,577,577,577,306
|
|
20240319,135500,731674960,576,576,576,576,24
|
|
20240319,135400,731661136,576,576,576,576,93
|
|
20240319,135300,731607568,576,576,576,576,83
|
|
20240319,135200,731559760,578,576,578,576,46
|
|
20240319,135100,731533179,576,575,576,575,9729
|
|
20240319,135000,725938555,575,575,575,574,109
|
|
20240319,134900,725875893,575,573,575,573,385
|
|
20240319,134800,725655089,574,574,574,574,196
|
|
20240319,134700,725542585,572,574,574,572,5000
|
|
20240319,134600,722675975,574,575,575,574,349
|
|
20240319,134500,722475356,575,576,576,575,116
|
|
20240319,134400,722408558,577,575,577,575,2997
|
|
20240319,134300,720684919,574,574,574,574,4
|
|
20240319,134200,720682623,573,573,573,573,0
|
|
20240319,134100,720682623,573,573,573,573,121
|
|
20240319,134000,720613290,573,574,574,573,2143
|
|
20240319,133900,719384462,575,575,575,575,0
|
|
20240319,133800,719384462,575,574,575,574,1153
|
|
20240319,133700,718722636,574,575,575,574,180
|
|
20240319,133600,718619296,575,575,576,575,52
|
|
20240319,133500,718589354,577,575,577,575,4800
|
|
20240319,133400,715828268,575,574,575,573,140
|
|
20240319,133300,715748042,575,574,575,573,3274
|
|
20240319,133200,713871916,574,573,575,573,358
|
|
20240319,133100,713666692,574,575,575,573,6479
|
|
20240319,133000,709949830,574,575,575,574,938
|
|
20240319,132900,709411382,575,576,576,575,5680
|
|
20240319,132800,706144814,578,578,578,576,1114
|
|
20240319,132700,705503121,578,581,581,575,16752
|
|
20240319,132600,695830839,581,586,586,581,6094
|
|
20240319,132500,692279144,586,587,587,586,10002
|
|
20240319,132400,686407971,587,587,587,587,2657
|
|
20240319,132300,684848312,587,588,588,587,5145
|
|
20240319,132200,681828196,589,588,589,588,301
|
|
20240319,132100,681650908,589,588,590,588,6002
|
|
20240319,132000,678111054,589,588,589,588,626
|
|
20240319,131900,677742383,589,588,589,588,1563
|
|
20240319,131800,676822559,588,587,588,587,766
|
|
20240319,131700,676372153,591,589,591,588,20101
|
|
20240319,131600,664508515,589,587,589,586,10150
|
|
20240319,131500,658551068,590,585,590,585,17446
|
|
20240319,131400,648311739,585,582,585,582,4303
|
|
20240319,131300,645800608,581,581,581,581,0
|
|
20240319,131200,645800608,581,579,581,579,7878
|
|
20240319,131100,641231345,579,580,580,579,2591
|
|
20240319,131000,639728574,580,580,581,580,634
|
|
20240319,130900,639360254,580,581,581,580,560
|
|
20240319,130800,639035438,580,580,580,580,0
|
|
20240319,130700,639035438,580,577,580,577,10739
|
|
20240319,130600,632808145,578,577,578,577,579
|
|
20240319,130500,632473798,577,575,577,575,600
|
|
20240319,130400,632127876,574,574,574,574,75
|
|
20240319,130300,632084826,574,574,574,574,494
|
|
20240319,130200,631801270,575,575,575,575,1558
|
|
20240319,130100,630905420,575,575,575,575,88
|
|
20240319,130000,630854820,576,576,576,576,0
|
|
20240319,125900,630854820,576,577,577,576,2409
|
|
20240319,125800,629466837,576,576,576,576,6
|
|
20240319,125700,629463381,576,576,576,576,6
|
|
20240319,125600,629459925,577,576,577,576,175
|
|
20240319,125500,629358962,575,575,575,575,0
|
|
20240319,125400,629358962,575,575,576,575,189
|
|
20240319,125300,629250169,575,575,575,575,14
|
|
20240319,125200,629242119,575,574,575,574,63
|
|
20240319,125100,629205951,574,574,574,574,79
|
|
20240319,125000,629160605,574,574,574,574,10
|
|
20240319,124900,629154865,574,574,574,574,11
|
|
20240319,124800,629148551,573,573,573,573,22
|
|
20240319,124700,629135945,573,573,573,573,193
|
|
20240319,124600,629025356,573,573,573,571,416
|
|
20240319,124500,628787344,573,574,574,573,4511
|
|
20240319,124400,626198070,574,576,576,574,5943
|
|
20240319,124300,622775254,576,578,579,576,1740
|
|
20240319,124200,621769090,579,579,579,579,1
|
|
20240319,124100,621768511,580,580,580,580,306
|
|
20240319,124000,621591031,581,582,582,577,1513
|
|
20240319,123900,620716388,582,582,582,582,397
|
|
20240319,123800,620485334,582,583,584,580,10481
|
|
20240319,123700,614385524,583,580,584,580,11436
|
|
20240319,123600,607732119,580,580,580,580,5000
|
|
20240319,123500,604832119,579,576,579,576,10502
|
|
20240319,123400,598761583,576,574,576,574,2527
|
|
20240319,123300,597306070,574,573,574,573,331
|
|
20240319,123200,597116176,573,572,573,572,98
|
|
20240319,123100,597060023,573,571,573,571,7488
|
|
20240319,123000,592775700,572,572,572,572,0
|
|
20240319,122900,592775700,572,572,572,572,0
|
|
20240319,122800,592775700,572,572,572,572,2350
|
|
20240319,122700,591431500,570,569,570,569,457
|
|
20240319,122600,591171190,569,572,572,569,1366
|
|
20240319,122500,590393185,571,574,574,571,90
|
|
20240319,122400,590341531,577,571,577,571,8711
|
|
20240319,122300,585324180,571,571,571,571,0
|
|
20240319,122200,585324180,571,571,571,571,0
|
|
20240319,122100,585324180,571,571,571,571,0
|
|
20240319,122000,585324180,571,571,571,570,4414
|
|
20240319,121900,582803808,570,570,570,570,100
|
|
20240319,121800,582746808,570,570,570,570,3712
|
|
20240319,121700,580630968,570,570,570,570,0
|
|
20240319,121600,580630968,570,570,570,570,600
|
|
20240319,121500,580288968,570,570,570,570,35
|
|
20240319,121400,580269018,570,570,570,570,340
|
|
20240319,121300,580075218,570,571,571,570,616
|
|
20240319,121200,579723617,570,568,570,568,1221
|
|
20240319,121100,579029727,568,568,568,568,2000
|
|
20240319,121000,577893727,568,570,570,568,1906
|
|
20240319,120900,576811043,569,574,574,569,2615
|
|
20240319,120800,575323033,574,574,574,574,300
|
|
20240319,120700,575150833,575,575,575,574,2080
|
|
20240319,120600,573955602,575,572,575,568,19756
|
|
20240319,120500,562609607,574,573,574,573,1150
|
|
20240319,120400,561950588,575,575,576,573,6675
|
|
20240319,120300,558107615,575,572,575,572,15880
|
|
20240319,120200,549007903,569,568,571,568,15723
|
|
20240319,120100,540040398,568,568,569,568,1723
|
|
20240319,120000,539060239,569,566,569,566,2126
|
|
20240319,115900,537853317,566,566,566,566,500
|
|
20240319,115800,537570317,563,563,563,563,200
|
|
20240319,115700,537457717,561,561,561,561,0
|
|
20240319,115600,537457717,561,564,564,561,12357
|
|
20240319,115500,530519386,565,566,566,565,1121
|
|
20240319,115400,529884993,567,564,567,564,7254
|
|
20240319,115300,525786687,564,559,564,558,43845
|
|
20240319,115200,501231258,559,557,559,557,2801
|
|
20240319,115100,499665502,557,558,559,557,704
|
|
20240319,115000,499272570,558,559,559,556,103
|
|
20240319,114900,499214997,560,558,560,558,6204
|
|
20240319,114800,495747844,557,557,557,555,16666
|
|
20240319,114700,486475577,557,555,557,555,1789
|
|
20240319,114600,485480534,555,556,556,554,4827
|
|
20240319,114500,482801545,557,558,559,556,131
|
|
20240319,114400,482728439,559,556,559,556,73
|
|
20240319,114300,482687782,556,554,556,554,10001
|
|
20240319,114200,477137257,555,554,555,554,144
|
|
20240319,114100,477057478,554,555,555,554,785
|
|
20240319,114000,476621953,555,555,555,553,3275
|
|
20240319,113900,474809539,555,552,555,550,23550
|
|
20240319,113800,461816042,552,555,555,552,3513
|
|
20240319,113700,459871248,555,556,556,555,985
|
|
20240319,113600,459323592,556,556,556,556,645
|
|
20240319,113500,458964972,557,557,557,554,8481
|
|
20240319,113400,454254066,554,558,558,550,7900
|
|
20240319,113300,449885175,559,557,559,554,2634
|
|
20240319,113200,448423810,556,559,560,555,4567
|
|
20240319,113100,445884467,560,562,563,560,27372
|
|
20240319,113000,430552522,562,565,565,562,43728
|
|
20240319,112900,405886804,565,566,566,565,2317
|
|
20240319,112800,404575510,566,566,566,566,2247
|
|
20240319,112700,403303708,566,566,566,566,105
|
|
20240319,112600,403244278,566,566,566,566,2518
|
|
20240319,112500,401819090,566,567,567,566,355
|
|
20240319,112400,401618060,567,567,567,567,0
|
|
20240319,112300,401618060,567,566,567,566,821
|
|
20240319,112200,401153274,566,566,566,566,1228
|
|
20240319,112100,400458226,566,566,566,566,1231
|
|
20240319,112000,399761480,565,568,568,565,32402
|
|
20240319,111900,381421424,568,568,570,567,1190
|
|
20240319,111800,380744889,567,567,568,567,1807
|
|
20240319,111700,379719293,568,568,568,568,2000
|
|
20240319,111600,378583293,569,569,569,568,756
|
|
20240319,111500,378153803,569,568,569,568,153
|
|
20240319,111400,378066823,570,568,570,568,2022
|
|
20240319,111300,376915092,569,568,569,568,54
|
|
20240319,111200,376884418,568,567,568,567,535
|
|
20240319,111100,376580542,567,568,568,567,226
|
|
20240319,111000,376452180,567,568,568,567,102
|
|
20240319,110900,376394246,567,567,568,567,1109
|
|
20240319,110800,375764343,568,568,568,567,2434
|
|
20240319,110700,374381839,567,568,568,567,36
|
|
20240319,110600,374361393,568,567,568,567,252
|
|
20240319,110500,374218499,567,567,567,567,16
|
|
20240319,110400,374209427,566,566,566,566,898
|
|
20240319,110300,373701159,566,565,566,565,621
|
|
20240319,110200,373349973,565,566,566,565,10657
|
|
20240319,110100,367328648,565,565,566,565,4775
|
|
20240319,110000,364630446,565,566,566,565,16759
|
|
20240319,105900,355153008,567,566,567,566,322
|
|
20240319,105800,354970748,567,567,567,566,6302
|
|
20240319,105700,351397730,568,567,568,567,2269
|
|
20240319,105600,350109390,568,567,568,567,120
|
|
20240319,105500,350041328,568,569,569,568,2440
|
|
20240319,105400,348655400,569,568,569,568,240
|
|
20240319,105300,348519069,568,570,571,568,5472
|
|
20240319,105200,345410862,569,569,569,569,778
|
|
20240319,105100,344968180,568,568,568,568,5446
|
|
20240319,105000,341874852,568,568,569,568,10450
|
|
20240319,104900,335937252,568,570,570,568,51968
|
|
20240319,104800,306367037,571,570,571,570,4235
|
|
20240319,104700,303952987,570,572,572,570,32351
|
|
20240319,104600,285509038,572,572,572,572,26
|
|
20240319,104500,285494166,572,572,572,572,180
|
|
20240319,104400,285391206,573,573,573,572,530
|
|
20240319,104300,285088044,573,573,573,573,4384
|
|
20240319,104200,282576012,573,573,573,573,98
|
|
20240319,104100,282519858,573,573,573,573,22
|
|
20240319,104000,282507252,573,572,573,572,7976
|
|
20240319,103900,277937025,572,573,573,572,414
|
|
20240319,103800,277700109,573,574,575,573,56
|
|
20240319,103700,277667987,575,573,575,572,5556
|
|
20240319,103600,274483939,573,574,574,573,139
|
|
20240319,103500,274404271,574,574,574,574,14
|
|
20240319,103400,274396235,574,572,574,571,15262
|
|
20240319,103300,265663270,575,576,577,571,45029
|
|
20240319,103200,239937228,578,576,578,576,66
|
|
20240319,103100,239899198,578,577,578,577,676
|
|
20240319,103000,239508973,577,576,577,576,889
|
|
20240319,102900,238996908,577,576,577,576,117
|
|
20240319,102800,238929515,575,573,575,573,2964
|
|
20240319,102700,237227141,571,573,573,571,202
|
|
20240319,102600,237111597,574,573,575,572,15338
|
|
20240319,102500,228338254,572,573,573,572,5157
|
|
20240319,102400,225383294,573,574,574,573,2629
|
|
20240319,102300,223875847,574,576,576,574,1998
|
|
20240319,102200,222728795,576,577,577,576,2
|
|
20240319,102100,222727642,577,577,577,577,0
|
|
20240319,102000,222727642,577,577,577,577,100
|
|
20240319,101900,222669942,578,576,578,576,37
|
|
20240319,101800,222648572,576,575,578,574,6048
|
|
20240319,101700,219161746,576,576,576,576,1
|
|
20240319,101600,219161170,578,578,578,578,0
|
|
20240319,101500,219161170,578,578,578,573,14412
|
|
20240319,101400,210880733,576,578,578,576,300
|
|
20240319,101300,210707633,576,576,576,576,582
|
|
20240319,101200,210372401,576,576,576,575,3753
|
|
20240319,101100,208213016,577,578,578,577,1482
|
|
20240319,101000,207357893,578,578,578,578,5
|
|
20240319,100900,207355003,578,579,579,578,501
|
|
20240319,100800,207064925,577,578,579,577,4725
|
|
20240319,100700,204334802,579,580,580,579,7498
|
|
20240319,100600,199987490,580,580,580,580,55
|
|
20240319,100500,199955590,580,580,580,580,0
|
|
20240319,100400,199955590,580,581,581,580,396
|
|
20240319,100300,199725699,580,580,580,580,185
|
|
20240319,100200,199618399,583,583,583,583,100
|
|
20240319,100100,199560099,583,582,585,580,5660
|
|
20240319,100000,196268713,585,585,586,585,72
|
|
20240319,095900,196226574,585,586,586,583,217
|
|
20240319,095800,196099518,587,583,587,581,4088
|
|
20240319,095700,193706057,584,582,586,580,1371
|
|
20240319,095600,192910346,585,586,586,585,101
|
|
20240319,095500,192851260,582,582,582,582,0
|
|
20240319,095400,192851260,582,588,588,582,363
|
|
20240319,095300,192638926,589,590,590,589,3471
|
|
20240319,095200,190594504,590,589,590,589,367
|
|
20240319,095100,190378314,585,597,599,585,55432
|
|
20240319,095000,157519808,598,589,598,587,16788
|
|
20240319,094900,147652129,589,585,589,585,5251
|
|
20240319,094800,144569278,585,585,585,584,383
|
|
20240319,094700,144345599,584,586,586,584,17
|
|
20240319,094600,144335667,586,586,586,586,1
|
|
20240319,094500,144335081,586,586,586,586,0
|
|
20240319,094400,144335081,586,586,586,586,17
|
|
20240319,094300,144325119,587,587,587,587,1200
|
|
20240319,094200,143620719,587,587,587,587,4558
|
|
20240319,094100,140945173,587,584,587,579,22555
|
|
20240319,094000,127748215,584,580,584,580,22154
|
|
20240319,093900,114845810,579,578,579,578,3160
|
|
20240319,093800,113016470,579,578,579,578,2433
|
|
20240319,093700,111607811,578,577,578,577,5054
|
|
20240319,093600,108689847,576,574,576,574,5529
|
|
20240319,093500,105510819,574,575,575,574,1316
|
|
20240319,093400,104754435,575,572,575,572,11150
|
|
20240319,093300,98372145,572,575,575,572,393
|
|
20240319,093200,98147283,572,574,574,572,14616
|
|
20240319,093100,89782679,575,575,575,575,1
|
|
20240319,093000,89782104,575,575,575,575,0
|
|
20240319,092900,89782104,575,573,575,572,944
|
|
20240319,092800,89241703,572,575,575,572,13914
|
|
20240319,092700,81266490,576,576,576,576,5
|
|
20240319,092600,81263610,575,574,575,574,304
|
|
20240319,092500,81089030,574,574,574,574,1
|
|
20240319,092400,81088456,574,574,575,574,101
|
|
20240319,092300,81030481,573,575,576,572,46589
|
|
20240319,092200,54321013,575,573,575,573,2100
|
|
20240319,092100,53117705,573,575,575,573,2326
|
|
20240319,092000,51781328,574,574,574,574,325
|
|
20240319,091900,51594778,574,574,574,574,1180
|
|
20240319,091800,50917458,574,574,574,573,3460
|
|
20240319,091700,48934418,574,574,574,574,0
|
|
20240319,091600,48934418,574,574,574,573,2162
|
|
20240319,091500,47693850,574,579,579,574,3255
|
|
20240319,091400,45824549,579,576,579,576,187
|
|
20240319,091300,45716630,579,579,579,579,502
|
|
20240319,091200,45425972,573,576,576,573,4063
|
|
20240319,091100,43095135,575,575,575,574,4951
|
|
20240319,091000,40249223,574,580,580,574,13430
|
|
20240319,090900,32529651,580,580,580,580,349
|
|
20240319,090800,32327231,580,580,581,580,2919
|
|
20240319,090700,30634208,578,580,581,578,1293
|
|
20240319,090600,29884245,580,579,581,579,2873
|
|
20240319,090500,28217958,580,574,580,572,6438
|
|
20240319,090400,24518593,574,575,575,574,2359
|
|
20240319,090300,23163838,575,576,576,574,2632
|
|
20240319,090200,21650605,577,578,580,576,2147
|
|
20240319,090100,20411795,577,576,585,576,6062
|
|
20240319,090000,16910511,576,586,586,570,29107
|