732 lines
34 KiB
CSV
732 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,210900,5951948522,693,693,693,693,39487
|
|
20240320,210800,5951948522,693,693,693,693,0
|
|
20240320,210700,5951948522,693,693,693,693,0
|
|
20240320,210600,5951948522,693,693,693,693,0
|
|
20240320,210500,5951948522,693,693,693,693,0
|
|
20240320,210400,5951948522,693,693,693,693,0
|
|
20240320,210300,5951948522,693,693,693,693,0
|
|
20240320,210200,5951948522,693,693,693,693,0
|
|
20240320,210100,5951948522,693,693,693,693,0
|
|
20240320,210000,5951948522,693,693,693,693,0
|
|
20240320,205900,5951948522,693,693,693,693,0
|
|
20240320,205800,5951948522,693,693,693,693,0
|
|
20240320,205700,5951948522,693,693,693,693,0
|
|
20240320,205600,5951948522,693,693,693,693,0
|
|
20240320,205500,5951948522,693,693,693,693,0
|
|
20240320,205400,5951948522,693,693,693,693,0
|
|
20240320,205300,5951948522,693,693,693,693,0
|
|
20240320,205200,5951948522,693,693,693,693,0
|
|
20240320,205100,5951948522,693,693,693,693,0
|
|
20240320,205000,5951948522,693,693,693,693,0
|
|
20240320,204900,5951948522,693,693,693,693,0
|
|
20240320,204800,5951948522,693,693,693,693,0
|
|
20240320,204700,5951948522,693,693,693,693,0
|
|
20240320,204600,5951948522,693,693,693,693,0
|
|
20240320,204500,5951948522,693,693,693,693,0
|
|
20240320,204400,5951948522,693,693,693,693,0
|
|
20240320,204300,5951948522,693,693,693,693,0
|
|
20240320,204200,5951948522,693,693,693,693,0
|
|
20240320,204100,5951948522,693,693,693,693,0
|
|
20240320,204000,5951948522,693,693,693,693,0
|
|
20240320,203900,5951948522,693,693,693,693,39487
|
|
20240320,203800,5951948522,693,693,693,693,0
|
|
20240320,203700,5951948522,693,693,693,693,0
|
|
20240320,203600,5951948522,693,693,693,693,0
|
|
20240320,203500,5951948522,693,693,693,693,0
|
|
20240320,203400,5951948522,693,693,693,693,0
|
|
20240320,203300,5951948522,693,693,693,693,0
|
|
20240320,203200,5951948522,693,693,693,693,0
|
|
20240320,203100,5951948522,693,693,693,693,0
|
|
20240320,203000,5951948522,693,693,693,693,0
|
|
20240320,202900,5951948522,693,693,693,693,0
|
|
20240320,202800,5951948522,693,693,693,693,0
|
|
20240320,202700,5951948522,693,693,693,693,0
|
|
20240320,202600,5951948522,693,693,693,693,0
|
|
20240320,202500,5951948522,693,693,693,693,0
|
|
20240320,202400,5951948522,693,693,693,693,0
|
|
20240320,202300,5951948522,693,693,693,693,0
|
|
20240320,202200,5951948522,693,693,693,693,0
|
|
20240320,202100,5951948522,693,693,693,693,0
|
|
20240320,202000,5951948522,693,693,693,693,0
|
|
20240320,201900,5951948522,693,693,693,693,0
|
|
20240320,201800,5951948522,693,693,693,693,0
|
|
20240320,201700,5951948522,693,693,693,693,0
|
|
20240320,201600,5951948522,693,693,693,693,0
|
|
20240320,201500,5951948522,693,693,693,693,0
|
|
20240320,201400,5951948522,693,693,693,693,0
|
|
20240320,201300,5951948522,693,693,693,693,0
|
|
20240320,201200,5951948522,693,693,693,693,0
|
|
20240320,201100,5951948522,693,693,693,693,0
|
|
20240320,201000,5951948522,693,693,693,693,0
|
|
20240320,200900,5951948522,693,693,693,693,39487
|
|
20240320,200800,5951948522,693,693,693,693,0
|
|
20240320,200700,5951948522,693,693,693,693,0
|
|
20240320,200600,5951948522,693,693,693,693,0
|
|
20240320,200500,5951948522,693,693,693,693,0
|
|
20240320,200400,5951948522,693,693,693,693,0
|
|
20240320,200300,5951948522,693,693,693,693,0
|
|
20240320,200200,5951948522,693,693,693,693,0
|
|
20240320,200100,5951948522,693,693,693,693,0
|
|
20240320,200000,5951948522,693,693,693,693,0
|
|
20240320,195900,5951948522,693,693,693,693,0
|
|
20240320,195800,5951948522,693,693,693,693,0
|
|
20240320,195700,5951948522,693,693,693,693,0
|
|
20240320,195600,5951948522,693,693,693,693,0
|
|
20240320,195500,5951948522,693,693,693,693,0
|
|
20240320,195400,5951948522,693,693,693,693,0
|
|
20240320,195300,5951948522,693,693,693,693,0
|
|
20240320,195200,5951948522,693,693,693,693,0
|
|
20240320,195100,5951948522,693,693,693,693,0
|
|
20240320,195000,5951948522,693,693,693,693,0
|
|
20240320,194900,5951948522,693,693,693,693,0
|
|
20240320,194800,5951948522,693,693,693,693,0
|
|
20240320,194700,5951948522,693,693,693,693,0
|
|
20240320,194600,5951948522,693,693,693,693,0
|
|
20240320,194500,5951948522,693,693,693,693,0
|
|
20240320,194400,5951948522,693,693,693,693,0
|
|
20240320,194300,5951948522,693,693,693,693,0
|
|
20240320,194200,5951948522,693,693,693,693,0
|
|
20240320,194100,5951948522,693,693,693,693,0
|
|
20240320,194000,5951948522,693,693,693,693,0
|
|
20240320,193900,5951948522,693,693,693,693,39487
|
|
20240320,193800,5951948522,693,693,693,693,0
|
|
20240320,193700,5951948522,693,693,693,693,0
|
|
20240320,193600,5951948522,693,693,693,693,0
|
|
20240320,193500,5951948522,693,693,693,693,0
|
|
20240320,193400,5951948522,693,693,693,693,0
|
|
20240320,193300,5951948522,693,693,693,693,0
|
|
20240320,193200,5951948522,693,693,693,693,0
|
|
20240320,193100,5951948522,693,693,693,693,0
|
|
20240320,193000,5951948522,693,693,693,693,0
|
|
20240320,192900,5951948522,693,693,693,693,0
|
|
20240320,192800,5951948522,693,693,693,693,0
|
|
20240320,192700,5951948522,693,693,693,693,0
|
|
20240320,192600,5951948522,693,693,693,693,0
|
|
20240320,192500,5951948522,693,693,693,693,0
|
|
20240320,192400,5951948522,693,693,693,693,0
|
|
20240320,192300,5951948522,693,693,693,693,0
|
|
20240320,192200,5951948522,693,693,693,693,0
|
|
20240320,192100,5951948522,693,693,693,693,0
|
|
20240320,192000,5951948522,693,693,693,693,0
|
|
20240320,191900,5951948522,693,693,693,693,0
|
|
20240320,191800,5951948522,693,693,693,693,0
|
|
20240320,191700,5951948522,693,693,693,693,0
|
|
20240320,191600,5951948522,693,693,693,693,0
|
|
20240320,191500,5951948522,693,693,693,693,0
|
|
20240320,191400,5951948522,693,693,693,693,0
|
|
20240320,191300,5951948522,693,693,693,693,0
|
|
20240320,191200,5951948522,693,693,693,693,0
|
|
20240320,191100,5951948522,693,693,693,693,0
|
|
20240320,191000,5951948522,693,693,693,693,0
|
|
20240320,190900,5951948522,693,693,693,693,39487
|
|
20240320,190800,5951948522,693,693,693,693,0
|
|
20240320,190700,5951948522,693,693,693,693,0
|
|
20240320,190600,5951948522,693,693,693,693,0
|
|
20240320,190500,5951948522,693,693,693,693,0
|
|
20240320,190400,5951948522,693,693,693,693,0
|
|
20240320,190300,5951948522,693,693,693,693,0
|
|
20240320,190200,5951948522,693,693,693,693,0
|
|
20240320,190100,5951948522,693,693,693,693,0
|
|
20240320,190000,5951948522,693,693,693,693,0
|
|
20240320,185900,5951948522,693,693,693,693,0
|
|
20240320,185800,5951948522,693,693,693,693,0
|
|
20240320,185700,5951948522,693,693,693,693,0
|
|
20240320,185600,5951948522,693,693,693,693,0
|
|
20240320,185500,5951948522,693,693,693,693,0
|
|
20240320,185400,5951948522,693,693,693,693,0
|
|
20240320,185300,5951948522,693,693,693,693,0
|
|
20240320,185200,5951948522,693,693,693,693,0
|
|
20240320,185100,5951948522,693,693,693,693,0
|
|
20240320,185000,5951948522,693,693,693,693,0
|
|
20240320,184900,5951948522,693,693,693,693,0
|
|
20240320,184800,5951948522,693,693,693,693,0
|
|
20240320,184700,5951948522,693,693,693,693,0
|
|
20240320,184600,5951948522,693,693,693,693,0
|
|
20240320,184500,5951948522,693,693,693,693,0
|
|
20240320,184400,5951948522,693,693,693,693,0
|
|
20240320,184300,5951948522,693,693,693,693,0
|
|
20240320,184200,5951948522,693,693,693,693,0
|
|
20240320,184100,5951948522,693,693,693,693,0
|
|
20240320,184000,5951948522,693,693,693,693,0
|
|
20240320,183900,5951948522,693,693,693,693,39487
|
|
20240320,183800,5951948522,693,693,693,693,0
|
|
20240320,183700,5951948522,693,693,693,693,0
|
|
20240320,183600,5951948522,693,693,693,693,0
|
|
20240320,183500,5951948522,693,693,693,693,0
|
|
20240320,183400,5951948522,693,693,693,693,0
|
|
20240320,183300,5951948522,693,693,693,693,0
|
|
20240320,183200,5951948522,693,693,693,693,0
|
|
20240320,183100,5951948522,693,693,693,693,0
|
|
20240320,183000,5951948522,693,693,693,693,0
|
|
20240320,182900,5951948522,693,693,693,693,0
|
|
20240320,182800,5951948522,693,693,693,693,0
|
|
20240320,182700,5951948522,693,693,693,693,0
|
|
20240320,182600,5951948522,693,693,693,693,0
|
|
20240320,182500,5951948522,693,693,693,693,0
|
|
20240320,182400,5951948522,693,693,693,693,0
|
|
20240320,182300,5951948522,693,693,693,693,0
|
|
20240320,182200,5951948522,693,693,693,693,0
|
|
20240320,182100,5951948522,693,693,693,693,0
|
|
20240320,182000,5951948522,693,693,693,693,0
|
|
20240320,181900,5951948522,693,693,693,693,0
|
|
20240320,181800,5951948522,693,693,693,693,0
|
|
20240320,181700,5951948522,693,693,693,693,0
|
|
20240320,181600,5951948522,693,693,693,693,0
|
|
20240320,181500,5951948522,693,693,693,693,0
|
|
20240320,181400,5951948522,693,693,693,693,0
|
|
20240320,181300,5951948522,693,693,693,693,0
|
|
20240320,181200,5951948522,693,693,693,693,0
|
|
20240320,181100,5951948522,693,693,693,693,0
|
|
20240320,181000,5951948522,693,693,693,693,0
|
|
20240320,180900,5951948522,693,693,693,693,39487
|
|
20240320,180800,5951948522,693,693,693,693,0
|
|
20240320,180700,5951948522,693,693,693,693,0
|
|
20240320,180600,5951948522,693,693,693,693,0
|
|
20240320,180500,5951948522,693,693,693,693,0
|
|
20240320,180400,5951948522,693,693,693,693,0
|
|
20240320,180300,5951948522,693,693,693,693,0
|
|
20240320,180200,5951948522,693,693,693,693,0
|
|
20240320,180100,5951948522,693,693,693,693,0
|
|
20240320,180000,5951948522,693,693,693,693,0
|
|
20240320,175900,5951948522,693,693,693,693,0
|
|
20240320,175800,5951948522,693,693,693,693,0
|
|
20240320,175700,5951948522,693,693,693,693,0
|
|
20240320,175600,5951948522,693,693,693,693,0
|
|
20240320,175500,5951948522,693,693,693,693,0
|
|
20240320,175400,5951948522,693,693,693,693,0
|
|
20240320,175300,5951948522,693,693,693,693,0
|
|
20240320,175200,5951948522,693,693,693,693,0
|
|
20240320,175100,5951948522,693,693,693,693,0
|
|
20240320,175000,5951948522,693,693,693,693,0
|
|
20240320,174900,5951948522,693,693,693,693,0
|
|
20240320,174800,5951948522,693,693,693,693,0
|
|
20240320,174700,5951948522,693,693,693,693,0
|
|
20240320,174600,5951948522,693,693,693,693,0
|
|
20240320,174500,5951948522,693,693,693,693,0
|
|
20240320,174400,5951948522,693,693,693,693,0
|
|
20240320,174300,5951948522,693,693,693,693,0
|
|
20240320,174200,5951948522,693,693,693,693,0
|
|
20240320,174100,5951948522,693,693,693,693,0
|
|
20240320,174000,5951948522,693,693,693,693,0
|
|
20240320,173900,5951948522,693,693,693,693,39487
|
|
20240320,173800,5951948522,693,693,693,693,0
|
|
20240320,173700,5951948522,693,693,693,693,0
|
|
20240320,173600,5951948522,693,693,693,693,0
|
|
20240320,173500,5951948522,693,693,693,693,0
|
|
20240320,173400,5951948522,693,693,693,693,0
|
|
20240320,173300,5951948522,693,693,693,693,0
|
|
20240320,173200,5951948522,693,693,693,693,0
|
|
20240320,173100,5951948522,693,693,693,693,0
|
|
20240320,173000,5951948522,693,693,693,693,0
|
|
20240320,172900,5951948522,693,693,693,693,0
|
|
20240320,172800,5951948522,693,693,693,693,0
|
|
20240320,172700,5951948522,693,693,693,693,0
|
|
20240320,172600,5951948522,693,693,693,693,0
|
|
20240320,172500,5951948522,693,693,693,693,0
|
|
20240320,172400,5951948522,693,693,693,693,0
|
|
20240320,172300,5951948522,693,693,693,693,0
|
|
20240320,172200,5951948522,693,693,693,693,0
|
|
20240320,172100,5951948522,693,693,693,693,0
|
|
20240320,172000,5951948522,693,693,693,693,0
|
|
20240320,171900,5951948522,693,693,693,693,0
|
|
20240320,171800,5951948522,693,693,693,693,0
|
|
20240320,171700,5951948522,693,693,693,693,0
|
|
20240320,171600,5951948522,693,693,693,693,0
|
|
20240320,171500,5951948522,693,693,693,693,0
|
|
20240320,171400,5951948522,693,693,693,693,0
|
|
20240320,171300,5951948522,693,693,693,693,0
|
|
20240320,171200,5951948522,693,693,693,693,0
|
|
20240320,171100,5951948522,693,693,693,693,0
|
|
20240320,171000,5951948522,693,693,693,693,0
|
|
20240320,170900,5951948522,693,693,693,693,39487
|
|
20240320,170800,5951948522,693,693,693,693,0
|
|
20240320,170700,5951948522,693,693,693,693,0
|
|
20240320,170600,5951948522,693,693,693,693,0
|
|
20240320,170500,5951948522,693,693,693,693,0
|
|
20240320,170400,5951948522,693,693,693,693,0
|
|
20240320,170300,5951948522,693,693,693,693,0
|
|
20240320,170200,5951948522,693,693,693,693,0
|
|
20240320,170100,5951948522,693,693,693,693,0
|
|
20240320,170000,5951948522,693,693,693,693,0
|
|
20240320,165900,5951948522,693,693,693,693,0
|
|
20240320,165800,5951948522,693,693,693,693,0
|
|
20240320,165700,5951948522,693,693,693,693,0
|
|
20240320,165600,5951948522,693,693,693,693,0
|
|
20240320,165500,5951948522,693,693,693,693,0
|
|
20240320,165400,5951948522,693,693,693,693,0
|
|
20240320,165300,5951948522,693,693,693,693,0
|
|
20240320,165200,5951948522,693,693,693,693,0
|
|
20240320,165100,5951948522,693,693,693,693,0
|
|
20240320,165000,5951948522,693,693,693,693,0
|
|
20240320,164900,5951948522,693,693,693,693,0
|
|
20240320,164800,5951948522,693,693,693,693,0
|
|
20240320,164700,5951948522,693,693,693,693,0
|
|
20240320,164600,5951948522,693,693,693,693,0
|
|
20240320,164500,5951948522,693,693,693,693,0
|
|
20240320,164400,5951948522,693,693,693,693,0
|
|
20240320,164300,5951948522,693,693,693,693,0
|
|
20240320,164200,5951948522,693,693,693,693,0
|
|
20240320,164100,5951948522,693,693,693,693,0
|
|
20240320,164000,5951948522,693,693,693,693,0
|
|
20240320,163900,5951948522,693,693,693,693,39487
|
|
20240320,163800,5951948522,693,693,693,693,0
|
|
20240320,163700,5951948522,693,693,693,693,0
|
|
20240320,163600,5951948522,693,693,693,693,0
|
|
20240320,163500,5951948522,693,693,693,693,0
|
|
20240320,163400,5951948522,693,693,693,693,0
|
|
20240320,163300,5951948522,693,693,693,693,0
|
|
20240320,163200,5951948522,693,693,693,693,0
|
|
20240320,163100,5951948522,693,693,693,693,0
|
|
20240320,163000,5951948522,693,693,693,693,0
|
|
20240320,162900,5951948522,693,693,693,693,0
|
|
20240320,162800,5951948522,693,693,693,693,0
|
|
20240320,162700,5951948522,693,693,693,693,0
|
|
20240320,162600,5951948522,693,693,693,693,0
|
|
20240320,162500,5951948522,693,693,693,693,0
|
|
20240320,162400,5951948522,693,693,693,693,0
|
|
20240320,162300,5951948522,693,693,693,693,0
|
|
20240320,162200,5951948522,693,693,693,693,0
|
|
20240320,162100,5951948522,693,693,693,693,0
|
|
20240320,162000,5951948522,693,693,693,693,0
|
|
20240320,161900,5951948522,693,693,693,693,0
|
|
20240320,161800,5951948522,693,693,693,693,0
|
|
20240320,161700,5951948522,693,693,693,693,0
|
|
20240320,161600,5951948522,693,693,693,693,0
|
|
20240320,161500,5951948522,693,693,693,693,0
|
|
20240320,161400,5951948522,693,693,693,693,0
|
|
20240320,161300,5951948522,693,693,693,693,0
|
|
20240320,161200,5951948522,693,693,693,693,0
|
|
20240320,161100,5951948522,693,693,693,693,0
|
|
20240320,161000,5951948522,693,693,693,693,0
|
|
20240320,160900,5951948522,693,693,693,693,39487
|
|
20240320,160800,5951948522,693,693,693,693,0
|
|
20240320,160700,5951948522,693,693,693,693,0
|
|
20240320,160600,5951948522,693,693,693,693,0
|
|
20240320,160500,5951948522,693,693,693,693,0
|
|
20240320,160400,5951948522,693,693,693,693,0
|
|
20240320,160300,5951948522,693,693,693,693,0
|
|
20240320,160200,5951948522,693,693,693,693,0
|
|
20240320,160100,5951948522,693,693,693,693,0
|
|
20240320,160000,5951948522,693,693,693,693,0
|
|
20240320,155900,5951948522,693,693,693,693,0
|
|
20240320,155800,5951948522,693,693,693,693,0
|
|
20240320,155700,5951948522,693,693,693,693,0
|
|
20240320,155600,5951948522,693,693,693,693,0
|
|
20240320,155500,5951948522,693,693,693,693,0
|
|
20240320,155400,5951948522,693,693,693,693,0
|
|
20240320,155300,5951948522,693,693,693,693,0
|
|
20240320,155200,5951948522,693,693,693,693,0
|
|
20240320,155100,5951948522,693,693,693,693,0
|
|
20240320,155000,5951948522,693,693,693,693,0
|
|
20240320,154900,5951948522,693,693,693,693,0
|
|
20240320,154800,5951948522,693,693,693,693,0
|
|
20240320,154700,5951948522,693,693,693,693,0
|
|
20240320,154600,5951948522,693,693,693,693,0
|
|
20240320,154500,5951948522,693,693,693,693,0
|
|
20240320,154400,5951948522,693,693,693,693,0
|
|
20240320,154300,5951948522,693,693,693,693,0
|
|
20240320,154200,5951948522,693,693,693,693,0
|
|
20240320,154100,5951948522,693,693,693,693,0
|
|
20240320,154000,5951948522,693,693,693,693,0
|
|
20240320,153900,5951948522,693,693,693,693,39487
|
|
20240320,153800,5951948522,693,693,693,693,0
|
|
20240320,153700,5951948522,693,693,693,693,0
|
|
20240320,153600,5951948522,693,693,693,693,0
|
|
20240320,153500,5951948522,693,693,693,693,0
|
|
20240320,153400,5951948522,693,693,693,693,0
|
|
20240320,153300,5951948522,693,693,693,693,0
|
|
20240320,153200,5951948522,693,693,693,693,0
|
|
20240320,153100,5951948522,693,693,693,693,0
|
|
20240320,153000,5951948522,693,693,693,693,39487
|
|
20240320,152900,5924584031,688,688,688,688,0
|
|
20240320,152800,5924584031,688,688,688,688,0
|
|
20240320,152700,5924584031,688,688,688,688,0
|
|
20240320,152600,5924584031,688,688,688,688,0
|
|
20240320,152500,5924584031,688,688,688,688,0
|
|
20240320,152400,5924584031,688,688,688,688,0
|
|
20240320,152300,5924584031,688,688,688,688,0
|
|
20240320,152200,5924584031,688,688,688,688,0
|
|
20240320,152100,5924584031,688,688,688,688,0
|
|
20240320,152000,5924584031,688,688,688,688,0
|
|
20240320,151900,5924584031,688,689,695,687,21433
|
|
20240320,151800,5909823924,689,695,695,689,28417
|
|
20240320,151700,5890210732,695,696,696,691,9875
|
|
20240320,151600,5883366097,696,696,698,694,18538
|
|
20240320,151500,5870469982,697,691,699,690,24216
|
|
20240320,151400,5853672783,693,700,700,689,58229
|
|
20240320,151300,5813246557,700,696,700,696,53659
|
|
20240320,151200,5775762921,696,694,697,693,38889
|
|
20240320,151100,5748743355,694,691,694,691,8514
|
|
20240320,151000,5742853253,691,691,693,691,15967
|
|
20240320,150900,5731803985,692,689,692,688,10772
|
|
20240320,150800,5724371559,688,686,691,686,6029
|
|
20240320,150700,5720212589,691,689,692,685,12871
|
|
20240320,150600,5711318451,685,690,692,684,40403
|
|
20240320,150500,5683542190,692,692,694,688,17638
|
|
20240320,150400,5671327437,692,687,692,687,67730
|
|
20240320,150300,5624595519,687,690,690,685,4473
|
|
20240320,150200,5621526796,689,685,689,684,8715
|
|
20240320,150100,5615550437,685,689,689,685,7997
|
|
20240320,150000,5610068348,689,684,689,684,8265
|
|
20240320,145900,5604386683,684,687,687,684,21322
|
|
20240320,145800,5589786245,688,689,689,685,180
|
|
20240320,145700,5589662274,689,685,689,684,8741
|
|
20240320,145600,5583656628,683,685,686,683,3441
|
|
20240320,145500,5581306420,687,687,687,687,4975
|
|
20240320,145400,5577888595,681,682,688,681,15029
|
|
20240320,145300,5567623840,682,686,688,680,24986
|
|
20240320,145200,5550576894,686,686,688,684,18749
|
|
20240320,145100,5537697765,690,690,691,685,22254
|
|
20240320,145000,5522351180,690,688,691,688,10215
|
|
20240320,144900,5515304857,691,690,691,690,8641
|
|
20240320,144800,5509341229,690,687,690,687,10841
|
|
20240320,144700,5501876217,688,685,688,683,9742
|
|
20240320,144600,5495185572,684,685,686,683,1650
|
|
20240320,144500,5494056740,683,683,683,683,4411
|
|
20240320,144400,5491044027,683,682,684,682,1315
|
|
20240320,144300,5490145515,687,687,687,687,209
|
|
20240320,144200,5490001932,687,687,687,687,1
|
|
20240320,144100,5490001245,681,682,687,681,8294
|
|
20240320,144000,5484349904,682,686,686,680,34426
|
|
20240320,143900,5460870923,685,687,687,685,6361
|
|
20240320,143800,5456506560,687,687,687,685,3744
|
|
20240320,143700,5453941331,687,689,691,687,5339
|
|
20240320,143600,5450268296,691,688,691,686,22625
|
|
20240320,143500,5434680877,690,691,691,690,3439
|
|
20240320,143400,5432307738,690,691,691,688,1782
|
|
20240320,143300,5431078265,691,693,693,690,2508
|
|
20240320,143200,5429344685,688,689,694,688,6385
|
|
20240320,143100,5424931812,693,692,693,688,35227
|
|
20240320,143000,5400533879,692,690,692,689,33509
|
|
20240320,142900,5377409443,690,689,690,687,2032
|
|
20240320,142800,5376010874,687,688,688,687,2805
|
|
20240320,142700,5374082745,685,688,688,682,4833
|
|
20240320,142600,5370768773,688,689,691,687,5586
|
|
20240320,142500,5366923100,688,687,692,687,2617
|
|
20240320,142400,5365115798,692,692,692,686,12404
|
|
20240320,142300,5356552172,692,691,693,691,25458
|
|
20240320,142200,5338957990,691,683,691,683,68944
|
|
20240320,142100,5291423057,683,684,684,682,2736
|
|
20240320,142000,5289555855,685,683,685,682,2087
|
|
20240320,141900,5288130839,682,685,685,682,7345
|
|
20240320,141800,5283105965,685,685,687,685,2279
|
|
20240320,141700,5281543024,685,682,685,682,77
|
|
20240320,141600,5281490460,682,684,687,681,9468
|
|
20240320,141500,5275028157,684,686,686,682,6862
|
|
20240320,141400,5270328682,686,685,690,685,19710
|
|
20240320,141300,5256770475,685,689,689,685,10651
|
|
20240320,141200,5249461383,689,688,690,683,16903
|
|
20240320,141100,5237830181,688,685,688,684,10118
|
|
20240320,141000,5230886409,682,682,685,682,4729
|
|
20240320,140900,5227651125,682,681,682,681,827
|
|
20240320,140800,5227087210,682,681,684,681,1681
|
|
20240320,140700,5225941779,679,679,685,676,7576
|
|
20240320,140600,5220808322,677,681,682,677,9021
|
|
20240320,140500,5214683453,681,683,683,681,6455
|
|
20240320,140400,5210285372,683,683,684,682,3970
|
|
20240320,140300,5207575428,684,688,688,683,9525
|
|
20240320,140200,5201048094,681,681,689,680,29682
|
|
20240320,140100,5180711782,681,680,682,678,7092
|
|
20240320,140000,5175893233,678,683,683,675,6732
|
|
20240320,135900,5171329895,683,684,684,682,3837
|
|
20240320,135800,5168708348,684,680,687,680,29756
|
|
20240320,135700,5148403684,678,680,680,678,1260
|
|
20240320,135600,5147546984,680,680,680,676,1613
|
|
20240320,135500,5146454766,679,678,679,675,13411
|
|
20240320,135400,5137370727,677,676,678,675,3626
|
|
20240320,135300,5134918044,675,673,675,673,6618
|
|
20240320,135200,5130461097,670,671,671,670,830
|
|
20240320,135100,5129904812,670,673,674,670,12850
|
|
20240320,135000,5121277454,674,674,674,670,12515
|
|
20240320,134900,5112886229,674,676,676,674,6570
|
|
20240320,134800,5108457954,674,676,676,673,2220
|
|
20240320,134700,5106963583,676,676,677,671,13960
|
|
20240320,134600,5097559744,675,675,675,671,7087
|
|
20240320,134500,5092788165,675,677,677,671,5957
|
|
20240320,134400,5088764759,677,673,677,672,21534
|
|
20240320,134300,5074244809,673,670,673,670,1164
|
|
20240320,134200,5073463614,670,672,672,670,3277
|
|
20240320,134100,5071266897,672,673,673,672,552
|
|
20240320,134000,5070895891,673,672,673,672,3692
|
|
20240320,133900,5068412733,672,673,673,670,15981
|
|
20240320,133800,5057697126,673,670,674,670,19420
|
|
20240320,133700,5044648317,669,667,669,666,20134
|
|
20240320,133600,5031208016,667,667,667,666,2117
|
|
20240320,133500,5029797977,668,666,668,666,3751
|
|
20240320,133400,5027296805,666,667,667,665,1555
|
|
20240320,133300,5026259887,667,667,668,667,2705
|
|
20240320,133200,5024453642,665,665,665,665,6422
|
|
20240320,133100,5020183012,665,666,666,662,3213
|
|
20240320,133000,5018046990,665,667,667,665,669
|
|
20240320,132900,5017600897,663,660,668,660,16172
|
|
20240320,132800,5006834322,661,662,662,660,7635
|
|
20240320,132700,5001782688,662,662,662,662,386
|
|
20240320,132600,5001527156,663,664,664,663,3519
|
|
20240320,132500,4999190542,664,662,664,661,11223
|
|
20240320,132400,4991760784,661,665,665,661,1612
|
|
20240320,132300,4990693058,665,661,665,660,3358
|
|
20240320,132200,4988475978,661,661,667,661,7874
|
|
20240320,132100,4983238872,665,661,666,661,304
|
|
20240320,132000,4983037476,666,667,667,660,37774
|
|
20240320,131900,4958047450,662,664,664,662,8789
|
|
20240320,131800,4952220368,663,664,664,662,4527
|
|
20240320,131700,4949215888,664,668,668,664,1821
|
|
20240320,131600,4948002228,668,662,668,662,2459
|
|
20240320,131500,4946361247,662,663,666,660,8262
|
|
20240320,131400,4940897967,666,664,668,663,10909
|
|
20240320,131300,4933625603,665,665,665,661,1531
|
|
20240320,131200,4932611488,665,662,665,661,6920
|
|
20240320,131100,4928036391,662,661,663,661,20138
|
|
20240320,131000,4914688315,662,658,662,658,6400
|
|
20240320,130900,4910459920,658,658,661,657,32727
|
|
20240320,130800,4888948343,658,659,662,656,12731
|
|
20240320,130700,4880567854,663,662,670,659,7092
|
|
20240320,130600,4875872095,662,661,662,657,27821
|
|
20240320,130500,4857517471,660,667,667,658,65474
|
|
20240320,130400,4814120360,666,667,667,665,15171
|
|
20240320,130300,4804020274,667,666,669,665,3555
|
|
20240320,130200,4801652849,666,667,667,665,14601
|
|
20240320,130100,4791925530,666,670,673,666,22812
|
|
20240320,130000,4776666940,673,670,676,668,25919
|
|
20240320,125900,4759249641,674,668,674,667,13104
|
|
20240320,125800,4750466455,669,671,672,667,8911
|
|
20240320,125700,4744493301,671,666,671,665,14127
|
|
20240320,125600,4735045462,666,668,669,665,18502
|
|
20240320,125500,4722706784,667,664,667,664,21161
|
|
20240320,125400,4708645418,665,666,666,665,26893
|
|
20240320,125300,4690748048,667,668,669,665,8916
|
|
20240320,125200,4684804500,667,670,670,665,10093
|
|
20240320,125100,4678068639,665,668,674,664,29101
|
|
20240320,125000,4658680966,668,669,669,666,6020
|
|
20240320,124900,4654657807,670,667,670,665,40135
|
|
20240320,124800,4627901869,667,674,674,665,40482
|
|
20240320,124700,4600898866,674,670,675,667,17311
|
|
20240320,124600,4589265719,670,676,676,666,59412
|
|
20240320,124500,4549532032,672,672,677,669,89036
|
|
20240320,124400,4489740921,673,678,680,673,13612
|
|
20240320,124300,4480505363,677,675,677,672,10411
|
|
20240320,124200,4473479381,677,672,685,670,76409
|
|
20240320,124100,4421910408,672,679,679,672,42124
|
|
20240320,124000,4393497402,675,676,686,670,232558
|
|
20240320,123900,4235676382,676,669,677,667,147325
|
|
20240320,123800,4136633986,669,701,707,662,347833
|
|
20240320,123700,3900051868,697,700,709,692,139392
|
|
20240320,123600,3802330167,702,702,702,702,0
|
|
20240320,123500,3802330167,702,692,702,692,81279
|
|
20240320,123400,3745547261,692,694,700,680,165333
|
|
20240320,123300,3630959086,694,663,695,663,445809
|
|
20240320,123200,3330064229,663,663,663,662,16604
|
|
20240320,123100,3319059005,663,662,663,661,17713
|
|
20240320,123000,3307324895,662,660,662,660,56401
|
|
20240320,122900,3270047747,660,661,661,658,16209
|
|
20240320,122800,3259343010,661,657,662,657,23559
|
|
20240320,122700,3243786493,660,657,660,657,5688
|
|
20240320,122600,3240044550,657,658,659,657,13368
|
|
20240320,122500,3231256506,658,658,658,658,300
|
|
20240320,122400,3231059106,657,657,657,657,2348
|
|
20240320,122300,3229516470,657,651,657,651,9393
|
|
20240320,122200,3223355203,651,652,652,651,204
|
|
20240320,122100,3223222394,652,651,652,651,3176
|
|
20240320,122000,3221154817,655,655,655,655,5198
|
|
20240320,121900,3217750127,654,652,654,650,740
|
|
20240320,121800,3217267355,652,650,652,650,421
|
|
20240320,121700,3216993303,653,653,653,653,579
|
|
20240320,121600,3216615216,649,650,650,649,491
|
|
20240320,121500,3216296556,649,651,651,649,1525
|
|
20240320,121400,3215306585,651,652,652,651,822
|
|
20240320,121300,3214771140,655,655,655,655,16
|
|
20240320,121200,3214760660,655,653,655,653,2219
|
|
20240320,121100,3213309510,652,652,652,651,241
|
|
20240320,121000,3213152379,652,653,653,652,72
|
|
20240320,120900,3213105419,652,650,652,650,74
|
|
20240320,120800,3213057173,648,648,648,648,0
|
|
20240320,120700,3213057173,648,654,654,647,3730
|
|
20240320,120600,3210639756,655,655,655,655,0
|
|
20240320,120500,3210639756,655,652,655,648,3486
|
|
20240320,120400,3208374361,655,652,656,652,1032
|
|
20240320,120300,3207698672,656,656,656,656,579
|
|
20240320,120200,3207318848,657,657,657,657,2673
|
|
20240320,120100,3205562687,657,649,657,649,1287
|
|
20240320,120000,3204718824,655,652,655,650,450
|
|
20240320,115900,3204425878,650,650,650,650,217
|
|
20240320,115800,3204284828,650,653,653,650,2261
|
|
20240320,115700,3202814230,653,646,653,646,22123
|
|
20240320,115600,3188388631,646,647,651,646,5921
|
|
20240320,115500,3184562294,653,650,653,650,2244
|
|
20240320,115400,3183100142,649,647,649,647,4390
|
|
20240320,115300,3180255519,645,644,645,644,1727
|
|
20240320,115200,3179142480,644,644,645,644,4055
|
|
20240320,115100,3176527260,646,646,646,646,801
|
|
20240320,115000,3176009814,646,646,646,646,300
|
|
20240320,114900,3175816014,646,642,646,641,33277
|
|
20240320,114800,3154373945,645,641,645,641,533
|
|
20240320,114700,3154030960,639,647,647,638,60918
|
|
20240320,114600,3114979283,646,646,646,646,117
|
|
20240320,114500,3114903701,646,646,646,646,0
|
|
20240320,114400,3114903701,646,646,646,646,3516
|
|
20240320,114300,3112632365,646,650,650,646,337
|
|
20240320,114200,3112414623,650,645,650,645,5330
|
|
20240320,114100,3108972184,645,646,646,645,10189
|
|
20240320,114000,3102396983,646,645,646,645,5214
|
|
20240320,113900,3099028751,644,649,649,643,54120
|
|
20240320,113800,3064105847,649,653,653,649,43632
|
|
20240320,113700,3035766425,654,655,655,654,1554
|
|
20240320,113600,3034748660,655,658,660,655,20084
|
|
20240320,113500,3021561811,657,657,657,657,1511
|
|
20240320,113400,3020569084,659,659,659,659,1
|
|
20240320,113300,3020568425,656,657,657,655,12699
|
|
20240320,113200,3012247822,655,655,658,655,714
|
|
20240320,113100,3011780149,655,655,655,655,82
|
|
20240320,113000,3011726439,659,655,660,655,5028
|
|
20240320,112900,3008408770,652,652,652,652,1
|
|
20240320,112800,3008408118,659,650,660,649,24110
|
|
20240320,112700,2992559905,651,651,656,651,1661
|
|
20240320,112600,2991478574,650,654,654,649,1583
|
|
20240320,112500,2990447465,656,653,656,652,10922
|
|
20240320,112400,2983315206,652,662,662,652,3942
|
|
20240320,112300,2980739649,663,652,663,639,97030
|
|
20240320,112200,2917852340,652,656,658,649,30347
|
|
20240320,112100,2897969056,655,655,656,654,4242
|
|
20240320,112000,2895190393,654,656,656,654,954
|
|
20240320,111900,2894565651,656,655,656,655,52
|
|
20240320,111800,2894531541,654,656,656,653,3678
|
|
20240320,111700,2892129107,656,654,657,654,3023
|
|
20240320,111600,2890143041,657,653,657,653,1000
|
|
20240320,111500,2889487089,651,654,656,651,2189
|
|
20240320,111400,2888057649,657,654,657,654,28032
|
|
20240320,111300,2869689846,650,650,650,650,520
|
|
20240320,111200,2869351846,655,649,655,649,1513
|
|
20240320,111100,2868361275,649,650,650,649,5157
|
|
20240320,111000,2865011388,649,650,650,649,4667
|
|
20240320,110900,2861981205,650,653,653,650,4081
|
|
20240320,110800,2859325555,655,650,655,650,1229
|
|
20240320,110700,2858521345,655,650,655,650,313
|
|
20240320,110600,2858317865,650,658,658,650,32911
|
|
20240320,110500,2836820049,657,657,658,657,6706
|
|
20240320,110400,2832414177,658,658,658,655,2947
|
|
20240320,110300,2830477778,659,659,660,659,2047
|
|
20240320,110200,2829128381,659,656,659,655,2978
|
|
20240320,110100,2827169743,658,654,658,654,20370
|
|
20240320,110000,2813793122,655,653,656,653,6921
|
|
20240320,105900,2809267603,653,653,654,652,5065
|
|
20240320,105800,2805964115,653,652,654,652,5514
|
|
20240320,105700,2802363800,652,652,652,650,3063
|
|
20240320,105600,2800369257,653,650,653,650,3859
|
|
20240320,105500,2797858338,650,653,653,650,3759
|
|
20240320,105400,2795410617,653,650,653,648,33974
|
|
20240320,105300,2773317902,646,652,652,646,3392
|
|
20240320,105200,2771110867,652,652,652,652,650
|
|
20240320,105100,2770687067,653,647,653,647,13558
|
|
20240320,105000,2761877561,643,643,643,643,1000
|
|
20240320,104900,2761234561,643,642,647,642,3032
|
|
20240320,104800,2759287256,642,648,648,642,19470
|
|
20240320,104700,2746762441,644,647,647,644,2175
|
|
20240320,104600,2745359141,644,650,650,644,9297
|
|
20240320,104500,2739356174,650,650,650,650,1247
|
|
20240320,104400,2738545624,650,646,650,646,657
|
|
20240320,104300,2738120320,646,648,648,644,36731
|
|
20240320,104200,2714416624,648,649,649,648,7543
|
|
20240320,104100,2709528702,648,650,651,648,1925
|
|
20240320,104000,2708277469,650,646,651,646,10002
|
|
20240320,103900,2701794003,647,653,653,647,18198
|
|
20240320,103800,2689978687,653,653,655,653,1195
|
|
20240320,103700,2689196849,653,656,656,653,3257
|
|
20240320,103600,2687063698,656,659,659,656,17057
|
|
20240320,103500,2675837524,661,659,661,657,5005
|
|
20240320,103400,2672534898,660,660,660,655,6240
|
|
20240320,103300,2668441827,660,653,660,653,16933
|
|
20240320,103200,2657331495,653,655,659,653,14064
|
|
20240320,103100,2648130995,655,651,657,650,15381
|
|
20240320,103000,2638110448,651,658,668,651,31130
|
|
20240320,102900,2617667368,663,660,668,655,22958
|
|
20240320,102800,2602505663,659,660,667,655,20973
|
|
20240320,102700,2588677409,666,661,674,655,47519
|
|
20240320,102600,2557059370,658,674,674,653,69440
|
|
20240320,102500,2510832728,675,666,676,666,132572
|
|
20240320,102400,2422075203,666,661,666,661,16791
|
|
20240320,102300,2410925796,661,661,662,660,7376
|
|
20240320,102200,2406055076,660,664,665,660,10605
|
|
20240320,102100,2399019159,665,657,666,657,31250
|
|
20240320,102000,2378306008,664,661,664,655,13789
|
|
20240320,101900,2369179582,661,660,663,655,7434
|
|
20240320,101800,2364283703,660,660,665,655,25438
|
|
20240320,101700,2347482977,660,654,660,654,82857
|
|
20240320,101600,2292944685,654,646,655,646,24054
|
|
20240320,101500,2277209143,649,647,649,645,4071
|
|
20240320,101400,2274578550,647,647,651,647,7010
|
|
20240320,101300,2270035042,648,646,648,646,301
|
|
20240320,101200,2269840334,646,646,648,646,1525
|
|
20240320,101100,2268854274,644,650,650,644,1120
|
|
20240320,101000,2268131232,651,644,655,644,19887
|
|
20240320,100900,2255231812,644,642,645,635,34830
|
|
20240320,100800,2233070281,642,640,642,639,4184
|
|
20240320,100700,2230392570,640,642,644,640,12395
|
|
20240320,100600,2222444927,642,639,645,639,77604
|
|
20240320,100500,2172803819,638,646,649,638,68154
|
|
20240320,100400,2129087930,646,649,649,644,27343
|
|
20240320,100300,2111449667,644,654,655,644,82432
|
|
20240320,100200,2057957690,655,664,664,650,26602
|
|
20240320,100100,2040535412,662,658,664,656,64405
|
|
20240320,100000,1997978197,656,656,660,653,20795
|
|
20240320,095900,1984320471,658,662,665,654,71876
|
|
20240320,095800,1936978857,663,665,666,660,45830
|
|
20240320,095700,1906567055,666,666,670,665,33895
|
|
20240320,095600,1883969305,670,664,670,663,40347
|
|
20240320,095500,1857094031,663,669,677,663,215274
|
|
20240320,095400,1712909505,669,654,672,653,171120
|
|
20240320,095300,1599337379,653,654,655,649,62732
|
|
20240320,095200,1558383392,654,646,655,645,102463
|
|
20240320,095100,1491731215,646,645,647,645,1758
|
|
20240320,095000,1490596086,644,643,646,643,20026
|
|
20240320,094900,1477683098,642,640,642,639,11375
|
|
20240320,094800,1470395526,639,640,640,639,11551
|
|
20240320,094700,1463011400,641,640,641,639,4613
|
|
20240320,094600,1460059293,640,639,640,638,7971
|
|
20240320,094500,1454960463,639,635,639,634,26709
|
|
20240320,094400,1437988300,635,639,645,635,12942
|
|
20240320,094300,1429745587,640,648,649,640,39014
|
|
20240320,094200,1404543824,649,645,649,645,46166
|
|
20240320,094100,1374649834,645,641,647,641,42058
|
|
20240320,094000,1347565968,640,635,641,635,58130
|
|
20240320,093900,1310465341,636,638,638,636,10741
|
|
20240320,093800,1303627192,638,637,638,634,9286
|
|
20240320,093700,1297715468,638,635,638,631,36994
|
|
20240320,093600,1274241686,635,632,637,630,13376
|
|
20240320,093500,1265757268,632,627,632,625,60477
|
|
20240320,093400,1227787542,629,627,629,625,6684
|
|
20240320,093300,1223604895,627,628,630,625,4960
|
|
20240320,093200,1220496594,630,626,632,626,28639
|
|
20240320,093100,1202437704,626,626,629,624,49347
|
|
20240320,093000,1171563445,626,631,632,626,4579
|
|
20240320,092900,1168694094,632,624,632,624,27092
|
|
20240320,092800,1151625449,625,625,626,623,26887
|
|
20240320,092700,1134858187,624,630,633,624,70073
|
|
20240320,092600,1090949881,630,628,635,628,27630
|
|
20240320,092500,1073516214,627,628,633,627,33528
|
|
20240320,092400,1052396907,629,629,640,627,87369
|
|
20240320,092300,997056238,629,633,640,626,221219
|
|
20240320,092200,857277150,633,639,653,630,251765
|
|
20240320,092100,695714270,639,639,639,639,0
|
|
20240320,092000,695714270,639,639,639,639,0
|
|
20240320,091900,695714270,639,628,639,620,153357
|
|
20240320,091800,598776486,626,628,631,626,53213
|
|
20240320,091700,565304890,628,620,633,620,72578
|
|
20240320,091600,519734898,620,615,624,614,91188
|
|
20240320,091500,463249909,615,623,625,615,69693
|
|
20240320,091400,419931828,625,621,629,617,126245
|
|
20240320,091300,341533830,621,618,634,612,147812
|
|
20240320,091200,249244294,612,605,620,605,97712
|
|
20240320,091100,189156600,612,610,612,601,45446
|
|
20240320,091000,161476397,610,607,613,605,27411
|
|
20240320,090900,144751800,613,609,613,602,66272
|
|
20240320,090800,104442802,614,601,615,601,37454
|
|
20240320,090700,81705298,605,599,605,599,36039
|
|
20240320,090600,59980286,599,596,599,594,33412
|
|
20240320,090500,40038769,597,594,597,592,11539
|
|
20240320,090400,33165938,596,589,596,589,10114
|
|
20240320,090300,27181588,589,592,592,589,27576
|
|
20240320,090200,10937494,592,585,592,585,3186
|
|
20240320,090100,9058230,584,584,584,584,1416
|
|
20240320,090000,8231286,584,581,592,581,14067
|