747 lines
35 KiB
CSV
747 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,212400,24142944113,686,686,686,686,170759
|
|
20240103,212300,24142944113,686,686,686,686,0
|
|
20240103,212200,24142944113,686,686,686,686,0
|
|
20240103,212100,24142944113,686,686,686,686,0
|
|
20240103,212000,24142944113,686,686,686,686,0
|
|
20240103,211900,24142944113,686,686,686,686,0
|
|
20240103,211800,24142944113,686,686,686,686,0
|
|
20240103,211700,24142944113,686,686,686,686,0
|
|
20240103,211600,24142944113,686,686,686,686,0
|
|
20240103,211500,24142944113,686,686,686,686,0
|
|
20240103,211400,24142944113,686,686,686,686,0
|
|
20240103,211300,24142944113,686,686,686,686,0
|
|
20240103,211200,24142944113,686,686,686,686,0
|
|
20240103,211100,24142944113,686,686,686,686,0
|
|
20240103,211000,24142944113,686,686,686,686,0
|
|
20240103,210900,24142944113,686,686,686,686,0
|
|
20240103,210800,24142944113,686,686,686,686,0
|
|
20240103,210700,24142944113,686,686,686,686,0
|
|
20240103,210600,24142944113,686,686,686,686,0
|
|
20240103,210500,24142944113,686,686,686,686,0
|
|
20240103,210400,24142944113,686,686,686,686,0
|
|
20240103,210300,24142944113,686,686,686,686,0
|
|
20240103,210200,24142944113,686,686,686,686,0
|
|
20240103,210100,24142944113,686,686,686,686,0
|
|
20240103,210000,24142944113,686,686,686,686,0
|
|
20240103,205900,24142944113,686,686,686,686,0
|
|
20240103,205800,24142944113,686,686,686,686,0
|
|
20240103,205700,24142944113,686,686,686,686,0
|
|
20240103,205600,24142944113,686,686,686,686,0
|
|
20240103,205500,24142944113,686,686,686,686,0
|
|
20240103,205400,24142944113,686,686,686,686,170759
|
|
20240103,205300,24142944113,686,686,686,686,0
|
|
20240103,205200,24142944113,686,686,686,686,0
|
|
20240103,205100,24142944113,686,686,686,686,0
|
|
20240103,205000,24142944113,686,686,686,686,0
|
|
20240103,204900,24142944113,686,686,686,686,0
|
|
20240103,204800,24142944113,686,686,686,686,0
|
|
20240103,204700,24142944113,686,686,686,686,0
|
|
20240103,204600,24142944113,686,686,686,686,0
|
|
20240103,204500,24142944113,686,686,686,686,0
|
|
20240103,204400,24142944113,686,686,686,686,0
|
|
20240103,204300,24142944113,686,686,686,686,0
|
|
20240103,204200,24142944113,686,686,686,686,0
|
|
20240103,204100,24142944113,686,686,686,686,0
|
|
20240103,204000,24142944113,686,686,686,686,0
|
|
20240103,203900,24142944113,686,686,686,686,0
|
|
20240103,203800,24142944113,686,686,686,686,0
|
|
20240103,203700,24142944113,686,686,686,686,0
|
|
20240103,203600,24142944113,686,686,686,686,0
|
|
20240103,203500,24142944113,686,686,686,686,0
|
|
20240103,203400,24142944113,686,686,686,686,0
|
|
20240103,203300,24142944113,686,686,686,686,0
|
|
20240103,203200,24142944113,686,686,686,686,0
|
|
20240103,203100,24142944113,686,686,686,686,0
|
|
20240103,203000,24142944113,686,686,686,686,0
|
|
20240103,202900,24142944113,686,686,686,686,0
|
|
20240103,202800,24142944113,686,686,686,686,0
|
|
20240103,202700,24142944113,686,686,686,686,0
|
|
20240103,202600,24142944113,686,686,686,686,0
|
|
20240103,202500,24142944113,686,686,686,686,0
|
|
20240103,202400,24142944113,686,686,686,686,170759
|
|
20240103,202300,24142944113,686,686,686,686,0
|
|
20240103,202200,24142944113,686,686,686,686,0
|
|
20240103,202100,24142944113,686,686,686,686,0
|
|
20240103,202000,24142944113,686,686,686,686,0
|
|
20240103,201900,24142944113,686,686,686,686,0
|
|
20240103,201800,24142944113,686,686,686,686,0
|
|
20240103,201700,24142944113,686,686,686,686,0
|
|
20240103,201600,24142944113,686,686,686,686,0
|
|
20240103,201500,24142944113,686,686,686,686,0
|
|
20240103,201400,24142944113,686,686,686,686,0
|
|
20240103,201300,24142944113,686,686,686,686,0
|
|
20240103,201200,24142944113,686,686,686,686,0
|
|
20240103,201100,24142944113,686,686,686,686,0
|
|
20240103,201000,24142944113,686,686,686,686,0
|
|
20240103,200900,24142944113,686,686,686,686,0
|
|
20240103,200800,24142944113,686,686,686,686,0
|
|
20240103,200700,24142944113,686,686,686,686,0
|
|
20240103,200600,24142944113,686,686,686,686,0
|
|
20240103,200500,24142944113,686,686,686,686,0
|
|
20240103,200400,24142944113,686,686,686,686,0
|
|
20240103,200300,24142944113,686,686,686,686,0
|
|
20240103,200200,24142944113,686,686,686,686,0
|
|
20240103,200100,24142944113,686,686,686,686,0
|
|
20240103,200000,24142944113,686,686,686,686,0
|
|
20240103,195900,24142944113,686,686,686,686,0
|
|
20240103,195800,24142944113,686,686,686,686,0
|
|
20240103,195700,24142944113,686,686,686,686,0
|
|
20240103,195600,24142944113,686,686,686,686,0
|
|
20240103,195500,24142944113,686,686,686,686,0
|
|
20240103,195400,24142944113,686,686,686,686,170759
|
|
20240103,195300,24142944113,686,686,686,686,0
|
|
20240103,195200,24142944113,686,686,686,686,0
|
|
20240103,195100,24142944113,686,686,686,686,0
|
|
20240103,195000,24142944113,686,686,686,686,0
|
|
20240103,194900,24142944113,686,686,686,686,0
|
|
20240103,194800,24142944113,686,686,686,686,0
|
|
20240103,194700,24142944113,686,686,686,686,0
|
|
20240103,194600,24142944113,686,686,686,686,0
|
|
20240103,194500,24142944113,686,686,686,686,0
|
|
20240103,194400,24142944113,686,686,686,686,0
|
|
20240103,194300,24142944113,686,686,686,686,0
|
|
20240103,194200,24142944113,686,686,686,686,0
|
|
20240103,194100,24142944113,686,686,686,686,0
|
|
20240103,194000,24142944113,686,686,686,686,0
|
|
20240103,193900,24142944113,686,686,686,686,0
|
|
20240103,193800,24142944113,686,686,686,686,0
|
|
20240103,193700,24142944113,686,686,686,686,0
|
|
20240103,193600,24142944113,686,686,686,686,0
|
|
20240103,193500,24142944113,686,686,686,686,0
|
|
20240103,193400,24142944113,686,686,686,686,0
|
|
20240103,193300,24142944113,686,686,686,686,0
|
|
20240103,193200,24142944113,686,686,686,686,0
|
|
20240103,193100,24142944113,686,686,686,686,0
|
|
20240103,193000,24142944113,686,686,686,686,0
|
|
20240103,192900,24142944113,686,686,686,686,0
|
|
20240103,192800,24142944113,686,686,686,686,0
|
|
20240103,192700,24142944113,686,686,686,686,0
|
|
20240103,192600,24142944113,686,686,686,686,0
|
|
20240103,192500,24142944113,686,686,686,686,0
|
|
20240103,192400,24142944113,686,686,686,686,170759
|
|
20240103,192300,24142944113,686,686,686,686,0
|
|
20240103,192200,24142944113,686,686,686,686,0
|
|
20240103,192100,24142944113,686,686,686,686,0
|
|
20240103,192000,24142944113,686,686,686,686,0
|
|
20240103,191900,24142944113,686,686,686,686,0
|
|
20240103,191800,24142944113,686,686,686,686,0
|
|
20240103,191700,24142944113,686,686,686,686,0
|
|
20240103,191600,24142944113,686,686,686,686,0
|
|
20240103,191500,24142944113,686,686,686,686,0
|
|
20240103,191400,24142944113,686,686,686,686,0
|
|
20240103,191300,24142944113,686,686,686,686,0
|
|
20240103,191200,24142944113,686,686,686,686,0
|
|
20240103,191100,24142944113,686,686,686,686,0
|
|
20240103,191000,24142944113,686,686,686,686,0
|
|
20240103,190900,24142944113,686,686,686,686,0
|
|
20240103,190800,24142944113,686,686,686,686,0
|
|
20240103,190700,24142944113,686,686,686,686,0
|
|
20240103,190600,24142944113,686,686,686,686,0
|
|
20240103,190500,24142944113,686,686,686,686,0
|
|
20240103,190400,24142944113,686,686,686,686,0
|
|
20240103,190300,24142944113,686,686,686,686,0
|
|
20240103,190200,24142944113,686,686,686,686,0
|
|
20240103,190100,24142944113,686,686,686,686,0
|
|
20240103,190000,24142944113,686,686,686,686,0
|
|
20240103,185900,24142944113,686,686,686,686,0
|
|
20240103,185800,24142944113,686,686,686,686,0
|
|
20240103,185700,24142944113,686,686,686,686,0
|
|
20240103,185600,24142944113,686,686,686,686,0
|
|
20240103,185500,24142944113,686,686,686,686,0
|
|
20240103,185400,24142944113,686,686,686,686,170759
|
|
20240103,185300,24142944113,686,686,686,686,0
|
|
20240103,185200,24142944113,686,686,686,686,0
|
|
20240103,185100,24142944113,686,686,686,686,0
|
|
20240103,185000,24142944113,686,686,686,686,0
|
|
20240103,184900,24142944113,686,686,686,686,0
|
|
20240103,184800,24142944113,686,686,686,686,0
|
|
20240103,184700,24142944113,686,686,686,686,0
|
|
20240103,184600,24142944113,686,686,686,686,0
|
|
20240103,184500,24142944113,686,686,686,686,0
|
|
20240103,184400,24142944113,686,686,686,686,0
|
|
20240103,184300,24142944113,686,686,686,686,0
|
|
20240103,184200,24142944113,686,686,686,686,0
|
|
20240103,184100,24142944113,686,686,686,686,0
|
|
20240103,184000,24142944113,686,686,686,686,0
|
|
20240103,183900,24142944113,686,686,686,686,0
|
|
20240103,183800,24142944113,686,686,686,686,0
|
|
20240103,183700,24142944113,686,686,686,686,0
|
|
20240103,183600,24142944113,686,686,686,686,0
|
|
20240103,183500,24142944113,686,686,686,686,0
|
|
20240103,183400,24142944113,686,686,686,686,0
|
|
20240103,183300,24142944113,686,686,686,686,0
|
|
20240103,183200,24142944113,686,686,686,686,0
|
|
20240103,183100,24142944113,686,686,686,686,0
|
|
20240103,183000,24142944113,686,686,686,686,0
|
|
20240103,182900,24142944113,686,686,686,686,0
|
|
20240103,182800,24142944113,686,686,686,686,0
|
|
20240103,182700,24142944113,686,686,686,686,0
|
|
20240103,182600,24142944113,686,686,686,686,0
|
|
20240103,182500,24142944113,686,686,686,686,0
|
|
20240103,182400,24142944113,686,686,686,686,170759
|
|
20240103,182300,24142944113,686,686,686,686,0
|
|
20240103,182200,24142944113,686,686,686,686,0
|
|
20240103,182100,24142944113,686,686,686,686,0
|
|
20240103,182000,24142944113,686,686,686,686,0
|
|
20240103,181900,24142944113,686,686,686,686,0
|
|
20240103,181800,24142944113,686,686,686,686,0
|
|
20240103,181700,24142944113,686,686,686,686,0
|
|
20240103,181600,24142944113,686,686,686,686,0
|
|
20240103,181500,24142944113,686,686,686,686,0
|
|
20240103,181400,24142944113,686,686,686,686,0
|
|
20240103,181300,24142944113,686,686,686,686,0
|
|
20240103,181200,24142944113,686,686,686,686,0
|
|
20240103,181100,24142944113,686,686,686,686,0
|
|
20240103,181000,24142944113,686,686,686,686,0
|
|
20240103,180900,24142944113,686,686,686,686,0
|
|
20240103,180800,24142944113,686,686,686,686,0
|
|
20240103,180700,24142944113,686,686,686,686,0
|
|
20240103,180600,24142944113,686,686,686,686,0
|
|
20240103,180500,24142944113,686,686,686,686,0
|
|
20240103,180400,24142944113,686,686,686,686,0
|
|
20240103,180300,24142944113,686,686,686,686,0
|
|
20240103,180200,24142944113,686,686,686,686,0
|
|
20240103,180100,24142944113,686,686,686,686,0
|
|
20240103,180000,24142944113,686,686,686,686,0
|
|
20240103,175900,24142944113,686,686,686,686,0
|
|
20240103,175800,24142944113,686,686,686,686,0
|
|
20240103,175700,24142944113,686,686,686,686,0
|
|
20240103,175600,24142944113,686,686,686,686,0
|
|
20240103,175500,24142944113,686,686,686,686,0
|
|
20240103,175400,24142944113,686,686,686,686,170759
|
|
20240103,175300,24142944113,686,686,686,686,0
|
|
20240103,175200,24142944113,686,686,686,686,0
|
|
20240103,175100,24142944113,686,686,686,686,0
|
|
20240103,175000,24142944113,686,686,686,686,0
|
|
20240103,174900,24142944113,686,686,686,686,0
|
|
20240103,174800,24142944113,686,686,686,686,0
|
|
20240103,174700,24142944113,686,686,686,686,0
|
|
20240103,174600,24142944113,686,686,686,686,0
|
|
20240103,174500,24142944113,686,686,686,686,0
|
|
20240103,174400,24142944113,686,686,686,686,0
|
|
20240103,174300,24142944113,686,686,686,686,0
|
|
20240103,174200,24142944113,686,686,686,686,0
|
|
20240103,174100,24142944113,686,686,686,686,0
|
|
20240103,174000,24142944113,686,686,686,686,0
|
|
20240103,173900,24142944113,686,686,686,686,0
|
|
20240103,173800,24142944113,686,686,686,686,0
|
|
20240103,173700,24142944113,686,686,686,686,0
|
|
20240103,173600,24142944113,686,686,686,686,0
|
|
20240103,173500,24142944113,686,686,686,686,0
|
|
20240103,173400,24142944113,686,686,686,686,0
|
|
20240103,173300,24142944113,686,686,686,686,0
|
|
20240103,173200,24142944113,686,686,686,686,0
|
|
20240103,173100,24142944113,686,686,686,686,0
|
|
20240103,173000,24142944113,686,686,686,686,0
|
|
20240103,172900,24142944113,686,686,686,686,0
|
|
20240103,172800,24142944113,686,686,686,686,0
|
|
20240103,172700,24142944113,686,686,686,686,0
|
|
20240103,172600,24142944113,686,686,686,686,0
|
|
20240103,172500,24142944113,686,686,686,686,0
|
|
20240103,172400,24142944113,686,686,686,686,170759
|
|
20240103,172300,24142944113,686,686,686,686,0
|
|
20240103,172200,24142944113,686,686,686,686,0
|
|
20240103,172100,24142944113,686,686,686,686,0
|
|
20240103,172000,24142944113,686,686,686,686,0
|
|
20240103,171900,24142944113,686,686,686,686,0
|
|
20240103,171800,24142944113,686,686,686,686,0
|
|
20240103,171700,24142944113,686,686,686,686,0
|
|
20240103,171600,24142944113,686,686,686,686,0
|
|
20240103,171500,24142944113,686,686,686,686,0
|
|
20240103,171400,24142944113,686,686,686,686,0
|
|
20240103,171300,24142944113,686,686,686,686,0
|
|
20240103,171200,24142944113,686,686,686,686,0
|
|
20240103,171100,24142944113,686,686,686,686,0
|
|
20240103,171000,24142944113,686,686,686,686,0
|
|
20240103,170900,24142944113,686,686,686,686,0
|
|
20240103,170800,24142944113,686,686,686,686,0
|
|
20240103,170700,24142944113,686,686,686,686,0
|
|
20240103,170600,24142944113,686,686,686,686,0
|
|
20240103,170500,24142944113,686,686,686,686,0
|
|
20240103,170400,24142944113,686,686,686,686,0
|
|
20240103,170300,24142944113,686,686,686,686,0
|
|
20240103,170200,24142944113,686,686,686,686,0
|
|
20240103,170100,24142944113,686,686,686,686,0
|
|
20240103,170000,24142944113,686,686,686,686,0
|
|
20240103,165900,24142944113,686,686,686,686,0
|
|
20240103,165800,24142944113,686,686,686,686,0
|
|
20240103,165700,24142944113,686,686,686,686,0
|
|
20240103,165600,24142944113,686,686,686,686,0
|
|
20240103,165500,24142944113,686,686,686,686,0
|
|
20240103,165400,24142944113,686,686,686,686,170759
|
|
20240103,165300,24142944113,686,686,686,686,0
|
|
20240103,165200,24142944113,686,686,686,686,0
|
|
20240103,165100,24142944113,686,686,686,686,0
|
|
20240103,165000,24142944113,686,686,686,686,0
|
|
20240103,164900,24142944113,686,686,686,686,0
|
|
20240103,164800,24142944113,686,686,686,686,0
|
|
20240103,164700,24142944113,686,686,686,686,0
|
|
20240103,164600,24142944113,686,686,686,686,0
|
|
20240103,164500,24142944113,686,686,686,686,0
|
|
20240103,164400,24142944113,686,686,686,686,0
|
|
20240103,164300,24142944113,686,686,686,686,0
|
|
20240103,164200,24142944113,686,686,686,686,0
|
|
20240103,164100,24142944113,686,686,686,686,0
|
|
20240103,164000,24142944113,686,686,686,686,0
|
|
20240103,163900,24142944113,686,686,686,686,0
|
|
20240103,163800,24142944113,686,686,686,686,0
|
|
20240103,163700,24142944113,686,686,686,686,0
|
|
20240103,163600,24142944113,686,686,686,686,0
|
|
20240103,163500,24142944113,686,686,686,686,0
|
|
20240103,163400,24142944113,686,686,686,686,0
|
|
20240103,163300,24142944113,686,686,686,686,0
|
|
20240103,163200,24142944113,686,686,686,686,0
|
|
20240103,163100,24142944113,686,686,686,686,0
|
|
20240103,163000,24142944113,686,686,686,686,0
|
|
20240103,162900,24142944113,686,686,686,686,0
|
|
20240103,162800,24142944113,686,686,686,686,0
|
|
20240103,162700,24142944113,686,686,686,686,0
|
|
20240103,162600,24142944113,686,686,686,686,0
|
|
20240103,162500,24142944113,686,686,686,686,0
|
|
20240103,162400,24142944113,686,686,686,686,170759
|
|
20240103,162300,24142944113,686,686,686,686,0
|
|
20240103,162200,24142944113,686,686,686,686,0
|
|
20240103,162100,24142944113,686,686,686,686,0
|
|
20240103,162000,24142944113,686,686,686,686,0
|
|
20240103,161900,24142944113,686,686,686,686,0
|
|
20240103,161800,24142944113,686,686,686,686,0
|
|
20240103,161700,24142944113,686,686,686,686,0
|
|
20240103,161600,24142944113,686,686,686,686,0
|
|
20240103,161500,24142944113,686,686,686,686,0
|
|
20240103,161400,24142944113,686,686,686,686,0
|
|
20240103,161300,24142944113,686,686,686,686,0
|
|
20240103,161200,24142944113,686,686,686,686,0
|
|
20240103,161100,24142944113,686,686,686,686,0
|
|
20240103,161000,24142944113,686,686,686,686,0
|
|
20240103,160900,24142944113,686,686,686,686,0
|
|
20240103,160800,24142944113,686,686,686,686,0
|
|
20240103,160700,24142944113,686,686,686,686,0
|
|
20240103,160600,24142944113,686,686,686,686,0
|
|
20240103,160500,24142944113,686,686,686,686,0
|
|
20240103,160400,24142944113,686,686,686,686,0
|
|
20240103,160300,24142944113,686,686,686,686,0
|
|
20240103,160200,24142944113,686,686,686,686,0
|
|
20240103,160100,24142944113,686,686,686,686,0
|
|
20240103,160000,24142944113,686,686,686,686,0
|
|
20240103,155900,24142944113,686,686,686,686,0
|
|
20240103,155800,24142944113,686,686,686,686,0
|
|
20240103,155700,24142944113,686,686,686,686,0
|
|
20240103,155600,24142944113,686,686,686,686,0
|
|
20240103,155500,24142944113,686,686,686,686,0
|
|
20240103,155400,24142944113,686,686,686,686,170759
|
|
20240103,155300,24142944113,686,686,686,686,0
|
|
20240103,155200,24142944113,686,686,686,686,0
|
|
20240103,155100,24142944113,686,686,686,686,0
|
|
20240103,155000,24142944113,686,686,686,686,0
|
|
20240103,154900,24142944113,686,686,686,686,0
|
|
20240103,154800,24142944113,686,686,686,686,0
|
|
20240103,154700,24142944113,686,686,686,686,0
|
|
20240103,154600,24142944113,686,686,686,686,0
|
|
20240103,154500,24142944113,686,686,686,686,0
|
|
20240103,154400,24142944113,686,686,686,686,0
|
|
20240103,154300,24142944113,686,686,686,686,0
|
|
20240103,154200,24142944113,686,686,686,686,0
|
|
20240103,154100,24142944113,686,686,686,686,0
|
|
20240103,154000,24142944113,686,686,686,686,0
|
|
20240103,153900,24142944113,686,686,686,686,0
|
|
20240103,153800,24142944113,686,686,686,686,0
|
|
20240103,153700,24142944113,686,686,686,686,0
|
|
20240103,153600,24142944113,686,686,686,686,0
|
|
20240103,153500,24142944113,686,686,686,686,0
|
|
20240103,153400,24142944113,686,686,686,686,0
|
|
20240103,153300,24142944113,686,686,686,686,0
|
|
20240103,153200,24142944113,686,686,686,686,0
|
|
20240103,153100,24142944113,686,686,686,686,0
|
|
20240103,153000,24142944113,686,686,686,686,170759
|
|
20240103,152900,24025803439,682,682,682,682,0
|
|
20240103,152800,24025803439,682,682,682,682,0
|
|
20240103,152700,24025803439,682,682,682,682,0
|
|
20240103,152600,24025803439,682,682,682,682,0
|
|
20240103,152500,24025803439,682,682,682,682,0
|
|
20240103,152400,24025803439,682,682,682,682,0
|
|
20240103,152300,24025803439,682,682,682,682,0
|
|
20240103,152200,24025803439,682,682,682,682,0
|
|
20240103,152100,24025803439,682,682,682,682,0
|
|
20240103,152000,24025803439,682,682,682,682,0
|
|
20240103,151900,24025803439,682,685,687,681,51519
|
|
20240103,151800,23990656038,685,686,688,683,22991
|
|
20240103,151700,23974916318,688,690,690,685,46157
|
|
20240103,151600,23943235113,690,690,694,688,19677
|
|
20240103,151500,23929652893,690,696,697,690,66776
|
|
20240103,151400,23883459441,696,697,697,695,6949
|
|
20240103,151300,23878625491,695,697,698,693,5507
|
|
20240103,151200,23874795733,697,693,697,693,13287
|
|
20240103,151100,23865548481,696,697,699,692,46076
|
|
20240103,151000,23833420768,697,695,697,691,56639
|
|
20240103,150900,23794036273,696,694,698,694,17383
|
|
20240103,150800,23781937900,694,696,699,690,30285
|
|
20240103,150700,23760878480,696,692,706,692,131658
|
|
20240103,150600,23668820523,692,695,695,689,24795
|
|
20240103,150500,23651642650,695,684,695,682,140362
|
|
20240103,150400,23555184126,684,686,686,684,9080
|
|
20240103,150300,23548968524,686,685,686,685,13436
|
|
20240103,150200,23539764772,686,687,687,686,10223
|
|
20240103,150100,23532751634,686,686,686,685,3932
|
|
20240103,150000,23530055677,686,686,688,685,6014
|
|
20240103,145900,23525927202,686,687,687,686,1560
|
|
20240103,145800,23524856482,687,686,687,685,1303
|
|
20240103,145700,23523962867,687,688,688,686,9385
|
|
20240103,145600,23517524012,688,689,689,687,10173
|
|
20240103,145500,23510529111,689,688,689,688,10160
|
|
20240103,145400,23503536631,689,688,689,688,6119
|
|
20240103,145300,23499321148,688,688,689,688,8747
|
|
20240103,145200,23493300679,689,687,689,687,6205
|
|
20240103,145100,23489030763,687,687,687,687,2150
|
|
20240103,145000,23487553713,687,687,688,687,9123
|
|
20240103,144900,23481277193,688,687,688,687,3328
|
|
20240103,144800,23478990570,687,686,687,685,6961
|
|
20240103,144700,23474212308,686,686,686,686,422
|
|
20240103,144600,23473922816,685,686,686,685,2259
|
|
20240103,144500,23472374696,686,685,686,685,7780
|
|
20240103,144400,23467043739,686,685,686,685,6681
|
|
20240103,144300,23462467202,686,686,686,686,453
|
|
20240103,144200,23462156444,686,686,686,685,4906
|
|
20240103,144100,23458794073,686,686,686,685,2356
|
|
20240103,144000,23457177862,686,686,686,686,1889
|
|
20240103,143900,23455882008,686,686,686,685,8353
|
|
20240103,143800,23450157469,686,686,686,685,132
|
|
20240103,143700,23450067046,685,686,686,685,1536
|
|
20240103,143600,23449014885,684,687,687,684,2903
|
|
20240103,143500,23447028489,684,686,686,684,7413
|
|
20240103,143400,23441949590,686,686,686,685,6049
|
|
20240103,143300,23437801228,685,686,686,685,1800
|
|
20240103,143200,23436567115,685,685,686,684,18450
|
|
20240103,143100,23423945503,685,686,686,684,1325
|
|
20240103,143000,23423037921,685,686,686,685,5181
|
|
20240103,142900,23419488896,686,686,686,685,34
|
|
20240103,142800,23419465587,685,685,685,685,730
|
|
20240103,142700,23418965537,684,684,684,683,23143
|
|
20240103,142600,23403136891,684,686,686,684,93142
|
|
20240103,142500,23339380493,686,687,687,686,12139
|
|
20240103,142400,23331052290,687,686,687,686,6642
|
|
20240103,142300,23326492869,686,686,686,686,1200
|
|
20240103,142200,23325669669,686,687,687,686,448
|
|
20240103,142100,23325362025,687,686,687,686,656
|
|
20240103,142000,23324911853,686,688,688,686,4890
|
|
20240103,141900,23321555185,688,686,688,686,1894
|
|
20240103,141800,23320255883,685,686,686,685,2745
|
|
20240103,141700,23318373660,685,687,687,685,27896
|
|
20240103,141600,23299234501,687,687,687,686,14690
|
|
20240103,141500,23289143914,687,687,687,687,4001
|
|
20240103,141400,23286395227,687,687,687,687,1955
|
|
20240103,141300,23285052142,687,689,689,686,11460
|
|
20240103,141200,23277162249,689,690,690,687,786
|
|
20240103,141100,23276622090,686,689,690,686,9956
|
|
20240103,141000,23269766080,689,688,689,688,41
|
|
20240103,140900,23269737832,686,689,689,686,16123
|
|
20240103,140800,23258669949,687,689,689,687,8511
|
|
20240103,140700,23252821908,688,690,691,687,16192
|
|
20240103,140600,23241658472,690,694,694,689,15959
|
|
20240103,140500,23230614999,693,704,704,693,36587
|
|
20240103,140400,23205176750,704,686,709,686,137135
|
|
20240103,140300,23109648871,686,686,686,685,15115
|
|
20240103,140200,23099282190,685,686,686,685,13494
|
|
20240103,140100,23090031110,686,687,687,686,1305
|
|
20240103,140000,23089135526,687,685,687,685,15595
|
|
20240103,135900,23078438675,685,685,686,685,1782
|
|
20240103,135800,23077217492,685,686,686,685,2552
|
|
20240103,135700,23075469370,687,685,687,685,2260
|
|
20240103,135600,23073921129,685,687,687,685,2302
|
|
20240103,135500,23072343510,686,687,687,685,2343
|
|
20240103,135400,23070737968,687,687,687,686,7029
|
|
20240103,135300,23065910863,685,686,686,685,3700
|
|
20240103,135200,23063374563,686,686,686,685,10131
|
|
20240103,135100,23056429709,686,685,686,684,11579
|
|
20240103,135000,23048499532,684,685,686,684,18314
|
|
20240103,134900,23035957687,685,687,687,684,36164
|
|
20240103,134800,23011195443,686,687,688,686,7047
|
|
20240103,134700,23006353218,687,689,689,687,19510
|
|
20240103,134600,22992936143,689,687,689,687,12987
|
|
20240103,134500,22983991827,687,686,687,685,8774
|
|
20240103,134400,22977971203,686,685,686,685,13275
|
|
20240103,134300,22968876493,685,685,686,684,13033
|
|
20240103,134200,22959951005,685,686,686,684,9357
|
|
20240103,134100,22953542909,685,684,686,684,13867
|
|
20240103,134000,22944056145,684,687,687,684,15252
|
|
20240103,133900,22933602811,685,686,687,685,15928
|
|
20240103,133800,22922677105,686,688,688,686,19567
|
|
20240103,133700,22909235468,688,686,690,686,28150
|
|
20240103,133600,22889886564,685,686,687,684,155423
|
|
20240103,133500,22783551811,685,684,685,684,104445
|
|
20240103,133400,22712104777,685,685,685,685,0
|
|
20240103,133300,22712104777,685,694,694,685,165730
|
|
20240103,133200,22597977300,694,697,697,694,22497
|
|
20240103,133100,22582346679,698,697,698,695,11213
|
|
20240103,133000,22574536225,698,697,698,697,7220
|
|
20240103,132900,22569502776,697,701,701,697,17738
|
|
20240103,132800,22557135109,700,700,701,700,2001
|
|
20240103,132700,22555734408,700,698,701,697,3873
|
|
20240103,132600,22553032100,698,699,699,698,6000
|
|
20240103,132500,22548840816,699,699,699,697,3150
|
|
20240103,132400,22546640216,700,699,700,699,2001
|
|
20240103,132300,22545240516,697,698,699,697,3403
|
|
20240103,132200,22542866852,698,700,700,698,203
|
|
20240103,132100,22542724760,702,699,702,697,5556
|
|
20240103,132000,22538845120,699,700,700,698,49911
|
|
20240103,131900,22503947698,701,702,702,701,989
|
|
20240103,131800,22503254387,702,702,702,701,4718
|
|
20240103,131700,22499943703,702,702,704,702,11780
|
|
20240103,131600,22491661225,702,701,702,701,1564
|
|
20240103,131500,22490563860,700,699,700,699,2677
|
|
20240103,131400,22488690307,699,699,700,699,636
|
|
20240103,131300,22488245703,699,699,699,699,1506
|
|
20240103,131200,22487193009,699,698,699,698,9742
|
|
20240103,131100,22480391114,698,697,698,697,2309
|
|
20240103,131000,22478780241,697,697,697,696,5838
|
|
20240103,130900,22474714168,697,697,698,697,1565
|
|
20240103,130800,22473623361,697,697,698,697,1988
|
|
20240103,130700,22472237425,699,699,699,696,3361
|
|
20240103,130600,22469894786,699,698,699,697,927
|
|
20240103,130500,22469247546,697,694,697,694,10119
|
|
20240103,130400,22462210738,693,695,696,693,6456
|
|
20240103,130300,22457725541,695,695,695,692,16878
|
|
20240103,130200,22446027834,695,696,696,695,1147
|
|
20240103,130100,22445230637,696,693,696,691,9181
|
|
20240103,130000,22438870274,694,698,698,691,63198
|
|
20240103,125900,22395002248,697,698,702,697,7983
|
|
20240103,125800,22389426286,698,696,698,695,7301
|
|
20240103,125700,22384351928,695,697,698,695,31014
|
|
20240103,125600,22362773841,696,699,701,696,22100
|
|
20240103,125500,22347354155,700,702,703,699,1679
|
|
20240103,125400,22346175810,703,699,703,699,3263
|
|
20240103,125300,22343892561,699,700,700,699,4835
|
|
20240103,125200,22340512233,700,701,701,700,16545
|
|
20240103,125100,22328915389,702,701,702,701,1732
|
|
20240103,125000,22327701176,704,702,704,701,1218
|
|
20240103,124900,22326847329,701,703,703,701,14086
|
|
20240103,124800,22316968099,702,702,704,702,5195
|
|
20240103,124700,22313314706,702,702,702,702,3774
|
|
20240103,124600,22310665358,701,701,702,701,5896
|
|
20240103,124500,22306529502,701,701,701,700,1234
|
|
20240103,124400,22305664768,701,702,702,700,10125
|
|
20240103,124300,22298574520,702,702,702,701,3081
|
|
20240103,124200,22296412658,702,703,703,700,1701
|
|
20240103,124100,22295220198,705,699,705,699,49709
|
|
20240103,124000,22260234213,700,699,700,699,2842
|
|
20240103,123900,22258246288,699,697,699,697,3663
|
|
20240103,123800,22255686650,696,695,696,694,22432
|
|
20240103,123700,22240094908,694,703,703,694,153327
|
|
20240103,123600,22133288572,700,700,703,699,20672
|
|
20240103,123500,22118826797,700,701,701,700,11513
|
|
20240103,123400,22110765516,701,700,701,699,10068
|
|
20240103,123300,22103716203,700,701,702,700,5540
|
|
20240103,123200,22099836349,701,701,701,701,12700
|
|
20240103,123100,22090933649,701,702,702,701,9080
|
|
20240103,123000,22084563242,703,703,704,702,6501
|
|
20240103,122900,22079993054,703,701,707,701,4693
|
|
20240103,122800,22076694272,701,702,703,700,52049
|
|
20240103,122700,22040221850,708,702,708,702,34269
|
|
20240103,122600,22016141692,703,704,704,703,8347
|
|
20240103,122500,22010273596,704,703,704,703,22602
|
|
20240103,122400,21994383865,703,705,705,703,25466
|
|
20240103,122300,21976464187,705,704,705,704,8003
|
|
20240103,122200,21970827071,705,704,705,704,4590
|
|
20240103,122100,21967594510,704,703,705,703,5966
|
|
20240103,122000,21963394342,703,705,705,703,15060
|
|
20240103,121900,21952788848,704,708,709,704,33159
|
|
20240103,121800,21929385835,707,707,708,707,1429
|
|
20240103,121700,21928375122,707,708,708,707,4609
|
|
20240103,121600,21925112097,708,709,709,708,18291
|
|
20240103,121500,21912160840,709,711,711,709,13125
|
|
20240103,121400,21902847811,710,710,711,710,2917
|
|
20240103,121300,21900776541,709,710,710,709,1622
|
|
20240103,121200,21899625482,710,709,710,708,7265
|
|
20240103,121100,21894468421,708,710,711,706,10289
|
|
20240103,121000,21887174907,711,709,711,707,22393
|
|
20240103,120900,21871314023,707,704,707,703,16843
|
|
20240103,120800,21859449505,705,707,707,703,43649
|
|
20240103,120700,21828694739,707,709,710,706,42941
|
|
20240103,120600,21798281387,708,709,711,708,37909
|
|
20240103,120500,21771389070,710,708,710,708,6656
|
|
20240103,120400,21766668236,708,711,711,708,45068
|
|
20240103,120300,21734671537,710,709,711,705,120896
|
|
20240103,120200,21649165420,708,712,715,708,123312
|
|
20240103,120100,21561316981,712,707,712,706,80402
|
|
20240103,120000,21504172613,706,703,706,703,108440
|
|
20240103,115900,21427730020,703,703,703,702,6166
|
|
20240103,115800,21423395326,703,702,703,702,15413
|
|
20240103,115700,21412566669,700,698,702,698,52536
|
|
20240103,115600,21375803931,698,700,700,698,18185
|
|
20240103,115500,21363106333,699,699,699,698,43178
|
|
20240103,115400,21332930803,699,701,701,699,21347
|
|
20240103,115300,21317993081,700,701,702,700,15145
|
|
20240103,115200,21307380613,702,703,703,701,2248
|
|
20240103,115100,21305801901,703,701,703,700,9549
|
|
20240103,115000,21299107809,703,703,703,700,17535
|
|
20240103,114900,21286815159,703,703,704,702,2752
|
|
20240103,114800,21284882795,703,704,704,703,4430
|
|
20240103,114700,21281766637,704,705,705,703,6022
|
|
20240103,114600,21277532365,705,705,705,704,1363
|
|
20240103,114500,21276571990,705,705,705,705,9848
|
|
20240103,114400,21269629150,705,704,705,704,6877
|
|
20240103,114300,21264781101,705,704,705,704,8595
|
|
20240103,114200,21258723335,705,704,705,704,5997
|
|
20240103,114100,21254501233,705,703,705,703,7766
|
|
20240103,114000,21249035430,704,703,704,700,12971
|
|
20240103,113900,21239932303,700,704,704,700,21810
|
|
20240103,113800,21224628368,704,697,704,697,27695
|
|
20240103,113700,21205224491,698,705,705,697,164578
|
|
20240103,113600,21089857472,705,705,705,704,22597
|
|
20240103,113500,21073938922,705,706,706,704,29139
|
|
20240103,113400,21053397321,705,705,706,704,30766
|
|
20240103,113300,21031718954,705,706,706,705,49933
|
|
20240103,113200,20996503280,707,708,709,705,34411
|
|
20240103,113100,20972200240,708,708,709,707,1187
|
|
20240103,113000,20971359830,709,707,709,707,7073
|
|
20240103,112900,20966354523,709,710,710,707,27187
|
|
20240103,112800,20947126604,710,710,710,708,11200
|
|
20240103,112700,20939193670,708,710,710,708,1271
|
|
20240103,112600,20938291342,710,709,711,708,7037
|
|
20240103,112500,20933304203,710,711,712,710,20726
|
|
20240103,112400,20918556942,711,707,712,707,8563
|
|
20240103,112300,20912480235,707,710,710,707,39852
|
|
20240103,112200,20884267098,710,711,711,709,21181
|
|
20240103,112100,20869229095,712,712,712,711,16612
|
|
20240103,112000,20857415772,712,712,712,711,3533
|
|
20240103,111900,20854900293,713,712,714,712,13063
|
|
20240103,111800,20845587309,713,710,714,710,9781
|
|
20240103,111700,20838625414,711,710,711,709,16697
|
|
20240103,111600,20826759092,710,709,711,707,20308
|
|
20240103,111500,20812380762,709,709,710,707,10278
|
|
20240103,111400,20805105420,709,711,711,709,7275
|
|
20240103,111300,20799939310,711,708,711,707,38376
|
|
20240103,111200,20772742383,709,708,709,707,23827
|
|
20240103,111100,20755879929,708,709,709,707,33081
|
|
20240103,111000,20732458816,709,709,709,708,11696
|
|
20240103,110900,20724175550,708,709,710,708,21261
|
|
20240103,110800,20709100470,710,710,710,708,18770
|
|
20240103,110700,20695784445,710,708,711,708,13597
|
|
20240103,110600,20686134662,708,706,708,705,21574
|
|
20240103,110500,20670893705,705,708,709,705,78754
|
|
20240103,110400,20615239504,708,709,711,707,48757
|
|
20240103,110300,20580698303,708,713,713,707,187390
|
|
20240103,110200,20447713103,713,715,715,712,29586
|
|
20240103,110100,20426613562,715,714,715,712,39982
|
|
20240103,110000,20398106658,713,719,719,713,96206
|
|
20240103,105900,20329241303,718,720,720,718,7704
|
|
20240103,105800,20323701736,719,718,720,717,29982
|
|
20240103,105700,20302165391,719,722,722,718,55006
|
|
20240103,105600,20262563937,721,722,724,721,27472
|
|
20240103,105500,20242713255,723,723,724,720,65831
|
|
20240103,105400,20195201860,722,722,725,721,50026
|
|
20240103,105300,20159020780,723,722,725,721,30062
|
|
20240103,105200,20137293983,723,719,724,718,63563
|
|
20240103,105100,20091432219,718,718,719,718,13640
|
|
20240103,105000,20081631660,719,717,719,717,9492
|
|
20240103,104900,20074819267,717,719,719,717,24106
|
|
20240103,104800,20057525194,719,720,720,718,11586
|
|
20240103,104700,20049199108,720,718,720,717,44613
|
|
20240103,104600,20017164324,718,717,718,717,13882
|
|
20240103,104500,20007203342,718,719,719,717,18228
|
|
20240103,104400,19994125186,720,717,722,717,49302
|
|
20240103,104300,19958687530,717,713,718,713,66454
|
|
20240103,104200,19911163814,714,713,714,712,21105
|
|
20240103,104100,19896117341,714,714,717,714,41124
|
|
20240103,104000,19866708516,714,717,718,711,244382
|
|
20240103,103900,19692352630,717,720,720,715,76256
|
|
20240103,103800,19637671073,720,720,721,720,28083
|
|
20240103,103700,19617447118,721,719,721,719,17113
|
|
20240103,103600,19605121444,720,721,723,719,51249
|
|
20240103,103500,19568193798,720,721,722,719,64451
|
|
20240103,103400,19521772091,721,726,726,721,78958
|
|
20240103,103300,19464715644,726,725,726,723,143213
|
|
20240103,103200,19361003471,725,727,727,724,159971
|
|
20240103,103100,19244981598,727,732,733,726,166571
|
|
20240103,103000,19123610611,731,734,734,731,54107
|
|
20240103,102900,19084036205,732,734,734,732,19940
|
|
20240103,102800,19069428174,734,734,737,732,53878
|
|
20240103,102700,19029939044,737,735,738,734,53288
|
|
20240103,102600,18990778328,735,738,738,734,48345
|
|
20240103,102500,18955209745,738,738,742,738,56058
|
|
20240103,102400,18913761097,737,735,737,734,45344
|
|
20240103,102300,18880393949,735,736,736,733,25269
|
|
20240103,102200,18861843988,735,735,736,735,19278
|
|
20240103,102100,18847674237,736,735,737,735,24714
|
|
20240103,102000,18829505244,735,736,737,735,6233
|
|
20240103,101900,18824918308,736,736,737,735,13088
|
|
20240103,101800,18815289313,735,736,739,734,25225
|
|
20240103,101700,18796720361,734,735,736,734,31868
|
|
20240103,101600,18773323547,735,735,736,733,33961
|
|
20240103,101500,18748396879,734,735,736,734,21399
|
|
20240103,101400,18732671736,735,736,737,735,45454
|
|
20240103,101300,18699217255,736,737,738,736,17238
|
|
20240103,101200,18686522054,738,741,741,736,17017
|
|
20240103,101100,18673960536,741,741,741,737,31663
|
|
20240103,101000,18650552361,741,740,741,738,27747
|
|
20240103,100900,18630040073,740,741,742,739,38488
|
|
20240103,100800,18601558579,740,746,747,740,95386
|
|
20240103,100700,18530606463,746,742,747,737,99248
|
|
20240103,100600,18456921449,742,734,744,733,82260
|
|
20240103,100500,18396183236,734,734,735,731,70876
|
|
20240103,100400,18344270538,732,735,736,731,86167
|
|
20240103,100300,18281118195,735,737,739,734,57206
|
|
20240103,100200,18239015025,737,739,739,736,56363
|
|
20240103,100100,18197459477,739,741,742,739,41683
|
|
20240103,100000,18166612186,742,743,744,741,26903
|
|
20240103,095900,18146645125,743,744,744,740,47362
|
|
20240103,095800,18111490048,744,747,747,743,65261
|
|
20240103,095700,18062856386,747,752,752,747,110038
|
|
20240103,095600,17980429391,752,745,753,745,185751
|
|
20240103,095500,17841079995,746,744,746,743,66104
|
|
20240103,095400,17791861231,743,740,744,738,116212
|
|
20240103,095300,17705786001,741,741,743,740,48453
|
|
20240103,095200,17669844294,742,741,743,738,55146
|
|
20240103,095100,17629005355,741,739,745,739,67101
|
|
20240103,095000,17579202471,739,739,740,738,28776
|
|
20240103,094900,17557946447,738,739,742,738,28551
|
|
20240103,094800,17536822997,739,740,742,738,29595
|
|
20240103,094700,17514922371,739,738,743,737,49191
|
|
20240103,094600,17478481424,738,732,738,731,28010
|
|
20240103,094500,17457892753,732,734,736,731,93520
|
|
20240103,094400,17389447186,733,737,739,733,52490
|
|
20240103,094300,17350847394,738,735,738,733,39681
|
|
20240103,094200,17321691177,734,738,739,732,102489
|
|
20240103,094100,17246395368,738,747,747,738,82174
|
|
20240103,094000,17185457402,746,742,750,732,405931
|
|
20240103,093900,16884075344,743,738,745,737,111431
|
|
20240103,093800,16801481091,738,737,738,736,38776
|
|
20240103,093700,16772908488,737,734,737,734,39433
|
|
20240103,093600,16743900722,735,740,740,733,115944
|
|
20240103,093500,16658615281,739,741,741,738,50980
|
|
20240103,093400,16620923395,740,737,742,736,95809
|
|
20240103,093300,16550214319,738,744,744,735,137371
|
|
20240103,093200,16448865847,740,748,752,738,227046
|
|
20240103,093100,16279141302,748,741,752,730,541775
|
|
20240103,093000,15879256536,741,754,754,741,297100
|
|
20240103,092900,15657602250,754,758,758,752,52098
|
|
20240103,092800,15618266332,757,751,758,749,124419
|
|
20240103,092700,15524494732,749,754,754,747,183254
|
|
20240103,092600,15387159711,754,755,757,751,79105
|
|
20240103,092500,15327611371,755,761,762,753,111586
|
|
20240103,092400,15243200904,761,749,763,747,348612
|
|
20240103,092300,14979583762,749,755,755,747,275493
|
|
20240103,092200,14773014416,755,756,756,751,382647
|
|
20240103,092100,14484848394,756,761,761,752,268593
|
|
20240103,092000,14281943762,761,764,765,755,413698
|
|
20240103,091900,13967758641,765,768,768,762,264543
|
|
20240103,091800,13765548332,766,770,771,761,516808
|
|
20240103,091700,13370257200,770,777,784,770,601812
|
|
20240103,091600,12903735445,778,797,801,772,1473510
|
|
20240103,091500,11740926225,796,777,800,775,1723900
|
|
20240103,091400,10380474314,777,772,777,767,335014
|
|
20240103,091300,10121874161,772,777,781,770,661126
|
|
20240103,091200,9610387600,777,784,784,776,635087
|
|
20240103,091100,9115257012,784,782,789,774,944279
|
|
20240103,091000,8379043690,784,768,794,764,1967776
|
|
20240103,090900,6843151288,769,757,769,755,459061
|
|
20240103,090800,6493204233,757,766,767,755,325243
|
|
20240103,090700,6246265326,762,752,772,752,851861
|
|
20240103,090600,5594504683,752,758,761,749,363467
|
|
20240103,090500,5320178612,757,755,763,750,535631
|
|
20240103,090400,4914896769,755,765,774,750,1001018
|
|
20240103,090300,4153770248,764,761,780,758,1284328
|
|
20240103,090200,3168308497,766,766,766,766,0
|
|
20240103,090100,3168308497,766,756,766,755,1019145
|
|
20240103,090000,2392993133,756,697,766,695,3191979
|