614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191100,10814109143,573,573,573,573,144263
|
|
20240318,191000,10814109143,573,573,573,573,0
|
|
20240318,190900,10814109143,573,573,573,573,0
|
|
20240318,190800,10814109143,573,573,573,573,0
|
|
20240318,190700,10814109143,573,573,573,573,0
|
|
20240318,190600,10814109143,573,573,573,573,0
|
|
20240318,190500,10814109143,573,573,573,573,0
|
|
20240318,190400,10814109143,573,573,573,573,0
|
|
20240318,190300,10814109143,573,573,573,573,0
|
|
20240318,190200,10814109143,573,573,573,573,0
|
|
20240318,190100,10814109143,573,573,573,573,0
|
|
20240318,190000,10814109143,573,573,573,573,0
|
|
20240318,185900,10814109143,573,573,573,573,0
|
|
20240318,185800,10814109143,573,573,573,573,0
|
|
20240318,185700,10814109143,573,573,573,573,0
|
|
20240318,185600,10814109143,573,573,573,573,0
|
|
20240318,185500,10814109143,573,573,573,573,0
|
|
20240318,185400,10814109143,573,573,573,573,0
|
|
20240318,185300,10814109143,573,573,573,573,0
|
|
20240318,185200,10814109143,573,573,573,573,0
|
|
20240318,185100,10814109143,573,573,573,573,0
|
|
20240318,185000,10814109143,573,573,573,573,0
|
|
20240318,184900,10814109143,573,573,573,573,0
|
|
20240318,184800,10814109143,573,573,573,573,0
|
|
20240318,184700,10814109143,573,573,573,573,0
|
|
20240318,184600,10814109143,573,573,573,573,0
|
|
20240318,184500,10814109143,573,573,573,573,0
|
|
20240318,184400,10814109143,573,573,573,573,0
|
|
20240318,184300,10814109143,573,573,573,573,0
|
|
20240318,184200,10814109143,573,573,573,573,0
|
|
20240318,184100,10814109143,573,573,573,573,144263
|
|
20240318,184000,10814109143,573,573,573,573,0
|
|
20240318,183900,10814109143,573,573,573,573,0
|
|
20240318,183800,10814109143,573,573,573,573,0
|
|
20240318,183700,10814109143,573,573,573,573,0
|
|
20240318,183600,10814109143,573,573,573,573,0
|
|
20240318,183500,10814109143,573,573,573,573,0
|
|
20240318,183400,10814109143,573,573,573,573,0
|
|
20240318,183300,10814109143,573,573,573,573,0
|
|
20240318,183200,10814109143,573,573,573,573,0
|
|
20240318,183100,10814109143,573,573,573,573,0
|
|
20240318,183000,10814109143,573,573,573,573,0
|
|
20240318,182900,10814109143,573,573,573,573,0
|
|
20240318,182800,10814109143,573,573,573,573,0
|
|
20240318,182700,10814109143,573,573,573,573,0
|
|
20240318,182600,10814109143,573,573,573,573,0
|
|
20240318,182500,10814109143,573,573,573,573,0
|
|
20240318,182400,10814109143,573,573,573,573,0
|
|
20240318,182300,10814109143,573,573,573,573,0
|
|
20240318,182200,10814109143,573,573,573,573,0
|
|
20240318,182100,10814109143,573,573,573,573,0
|
|
20240318,182000,10814109143,573,573,573,573,0
|
|
20240318,181900,10814109143,573,573,573,573,0
|
|
20240318,181800,10814109143,573,573,573,573,0
|
|
20240318,181700,10814109143,573,573,573,573,0
|
|
20240318,181600,10814109143,573,573,573,573,0
|
|
20240318,181500,10814109143,573,573,573,573,0
|
|
20240318,181400,10814109143,573,573,573,573,0
|
|
20240318,181300,10814109143,573,573,573,573,0
|
|
20240318,181200,10814109143,573,573,573,573,0
|
|
20240318,181100,10814109143,573,573,573,573,144263
|
|
20240318,181000,10814109143,573,573,573,573,0
|
|
20240318,180900,10814109143,573,573,573,573,0
|
|
20240318,180800,10814109143,573,573,573,573,0
|
|
20240318,180700,10814109143,573,573,573,573,0
|
|
20240318,180600,10814109143,573,573,573,573,0
|
|
20240318,180500,10814109143,573,573,573,573,0
|
|
20240318,180400,10814109143,573,573,573,573,0
|
|
20240318,180300,10814109143,573,573,573,573,0
|
|
20240318,180200,10814109143,573,573,573,573,0
|
|
20240318,180100,10814109143,573,573,573,573,0
|
|
20240318,180000,10814109143,573,573,573,573,0
|
|
20240318,175900,10814109143,573,573,573,573,0
|
|
20240318,175800,10814109143,573,573,573,573,0
|
|
20240318,175700,10814109143,573,573,573,573,0
|
|
20240318,175600,10814109143,573,573,573,573,0
|
|
20240318,175500,10814109143,573,573,573,573,0
|
|
20240318,175400,10814109143,573,573,573,573,0
|
|
20240318,175300,10814109143,573,573,573,573,0
|
|
20240318,175200,10814109143,573,573,573,573,0
|
|
20240318,175100,10814109143,573,573,573,573,0
|
|
20240318,175000,10814109143,573,573,573,573,0
|
|
20240318,174900,10814109143,573,573,573,573,0
|
|
20240318,174800,10814109143,573,573,573,573,0
|
|
20240318,174700,10814109143,573,573,573,573,0
|
|
20240318,174600,10814109143,573,573,573,573,0
|
|
20240318,174500,10814109143,573,573,573,573,0
|
|
20240318,174400,10814109143,573,573,573,573,0
|
|
20240318,174300,10814109143,573,573,573,573,0
|
|
20240318,174200,10814109143,573,573,573,573,0
|
|
20240318,174100,10814109143,573,573,573,573,144263
|
|
20240318,174000,10814109143,573,573,573,573,0
|
|
20240318,173900,10814109143,573,573,573,573,0
|
|
20240318,173800,10814109143,573,573,573,573,0
|
|
20240318,173700,10814109143,573,573,573,573,0
|
|
20240318,173600,10814109143,573,573,573,573,0
|
|
20240318,173500,10814109143,573,573,573,573,0
|
|
20240318,173400,10814109143,573,573,573,573,0
|
|
20240318,173300,10814109143,573,573,573,573,0
|
|
20240318,173200,10814109143,573,573,573,573,0
|
|
20240318,173100,10814109143,573,573,573,573,0
|
|
20240318,173000,10814109143,573,573,573,573,0
|
|
20240318,172900,10814109143,573,573,573,573,0
|
|
20240318,172800,10814109143,573,573,573,573,0
|
|
20240318,172700,10814109143,573,573,573,573,0
|
|
20240318,172600,10814109143,573,573,573,573,0
|
|
20240318,172500,10814109143,573,573,573,573,0
|
|
20240318,172400,10814109143,573,573,573,573,0
|
|
20240318,172300,10814109143,573,573,573,573,0
|
|
20240318,172200,10814109143,573,573,573,573,0
|
|
20240318,172100,10814109143,573,573,573,573,0
|
|
20240318,172000,10814109143,573,573,573,573,0
|
|
20240318,171900,10814109143,573,573,573,573,0
|
|
20240318,171800,10814109143,573,573,573,573,0
|
|
20240318,171700,10814109143,573,573,573,573,0
|
|
20240318,171600,10814109143,573,573,573,573,0
|
|
20240318,171500,10814109143,573,573,573,573,0
|
|
20240318,171400,10814109143,573,573,573,573,0
|
|
20240318,171300,10814109143,573,573,573,573,0
|
|
20240318,171200,10814109143,573,573,573,573,0
|
|
20240318,171100,10814109143,573,573,573,573,144263
|
|
20240318,171000,10814109143,573,573,573,573,0
|
|
20240318,170900,10814109143,573,573,573,573,0
|
|
20240318,170800,10814109143,573,573,573,573,0
|
|
20240318,170700,10814109143,573,573,573,573,0
|
|
20240318,170600,10814109143,573,573,573,573,0
|
|
20240318,170500,10814109143,573,573,573,573,0
|
|
20240318,170400,10814109143,573,573,573,573,0
|
|
20240318,170300,10814109143,573,573,573,573,0
|
|
20240318,170200,10814109143,573,573,573,573,0
|
|
20240318,170100,10814109143,573,573,573,573,0
|
|
20240318,170000,10814109143,573,573,573,573,0
|
|
20240318,165900,10814109143,573,573,573,573,0
|
|
20240318,165800,10814109143,573,573,573,573,0
|
|
20240318,165700,10814109143,573,573,573,573,0
|
|
20240318,165600,10814109143,573,573,573,573,0
|
|
20240318,165500,10814109143,573,573,573,573,0
|
|
20240318,165400,10814109143,573,573,573,573,0
|
|
20240318,165300,10814109143,573,573,573,573,0
|
|
20240318,165200,10814109143,573,573,573,573,0
|
|
20240318,165100,10814109143,573,573,573,573,0
|
|
20240318,165000,10814109143,573,573,573,573,0
|
|
20240318,164900,10814109143,573,573,573,573,0
|
|
20240318,164800,10814109143,573,573,573,573,0
|
|
20240318,164700,10814109143,573,573,573,573,0
|
|
20240318,164600,10814109143,573,573,573,573,0
|
|
20240318,164500,10814109143,573,573,573,573,0
|
|
20240318,164400,10814109143,573,573,573,573,0
|
|
20240318,164300,10814109143,573,573,573,573,0
|
|
20240318,164200,10814109143,573,573,573,573,0
|
|
20240318,164100,10814109143,573,573,573,573,144263
|
|
20240318,164000,10814109143,573,573,573,573,0
|
|
20240318,163900,10814109143,573,573,573,573,0
|
|
20240318,163800,10814109143,573,573,573,573,0
|
|
20240318,163700,10814109143,573,573,573,573,0
|
|
20240318,163600,10814109143,573,573,573,573,0
|
|
20240318,163500,10814109143,573,573,573,573,0
|
|
20240318,163400,10814109143,573,573,573,573,0
|
|
20240318,163300,10814109143,573,573,573,573,0
|
|
20240318,163200,10814109143,573,573,573,573,0
|
|
20240318,163100,10814109143,573,573,573,573,0
|
|
20240318,163000,10814109143,573,573,573,573,0
|
|
20240318,162900,10814109143,573,573,573,573,0
|
|
20240318,162800,10814109143,573,573,573,573,0
|
|
20240318,162700,10814109143,573,573,573,573,0
|
|
20240318,162600,10814109143,573,573,573,573,0
|
|
20240318,162500,10814109143,573,573,573,573,0
|
|
20240318,162400,10814109143,573,573,573,573,0
|
|
20240318,162300,10814109143,573,573,573,573,0
|
|
20240318,162200,10814109143,573,573,573,573,0
|
|
20240318,162100,10814109143,573,573,573,573,0
|
|
20240318,162000,10814109143,573,573,573,573,0
|
|
20240318,161900,10814109143,573,573,573,573,0
|
|
20240318,161800,10814109143,573,573,573,573,0
|
|
20240318,161700,10814109143,573,573,573,573,0
|
|
20240318,161600,10814109143,573,573,573,573,0
|
|
20240318,161500,10814109143,573,573,573,573,0
|
|
20240318,161400,10814109143,573,573,573,573,0
|
|
20240318,161300,10814109143,573,573,573,573,0
|
|
20240318,161200,10814109143,573,573,573,573,0
|
|
20240318,161100,10814109143,573,573,573,573,144263
|
|
20240318,161000,10814109143,573,573,573,573,0
|
|
20240318,160900,10814109143,573,573,573,573,0
|
|
20240318,160800,10814109143,573,573,573,573,0
|
|
20240318,160700,10814109143,573,573,573,573,0
|
|
20240318,160600,10814109143,573,573,573,573,0
|
|
20240318,160500,10814109143,573,573,573,573,0
|
|
20240318,160400,10814109143,573,573,573,573,0
|
|
20240318,160300,10814109143,573,573,573,573,0
|
|
20240318,160200,10814109143,573,573,573,573,0
|
|
20240318,160100,10814109143,573,573,573,573,0
|
|
20240318,160000,10814109143,573,573,573,573,0
|
|
20240318,155900,10814109143,573,573,573,573,0
|
|
20240318,155800,10814109143,573,573,573,573,0
|
|
20240318,155700,10814109143,573,573,573,573,0
|
|
20240318,155600,10814109143,573,573,573,573,0
|
|
20240318,155500,10814109143,573,573,573,573,0
|
|
20240318,155400,10814109143,573,573,573,573,0
|
|
20240318,155300,10814109143,573,573,573,573,0
|
|
20240318,155200,10814109143,573,573,573,573,0
|
|
20240318,155100,10814109143,573,573,573,573,0
|
|
20240318,155000,10814109143,573,573,573,573,0
|
|
20240318,154900,10814109143,573,573,573,573,0
|
|
20240318,154800,10814109143,573,573,573,573,0
|
|
20240318,154700,10814109143,573,573,573,573,0
|
|
20240318,154600,10814109143,573,573,573,573,0
|
|
20240318,154500,10814109143,573,573,573,573,0
|
|
20240318,154400,10814109143,573,573,573,573,0
|
|
20240318,154300,10814109143,573,573,573,573,0
|
|
20240318,154200,10814109143,573,573,573,573,0
|
|
20240318,154100,10814109143,573,573,573,573,144263
|
|
20240318,154000,10814109143,573,573,573,573,0
|
|
20240318,153900,10814109143,573,573,573,573,0
|
|
20240318,153800,10814109143,573,573,573,573,0
|
|
20240318,153700,10814109143,573,573,573,573,0
|
|
20240318,153600,10814109143,573,573,573,573,0
|
|
20240318,153500,10814109143,573,573,573,573,0
|
|
20240318,153400,10814109143,573,573,573,573,0
|
|
20240318,153300,10814109143,573,573,573,573,0
|
|
20240318,153200,10814109143,573,573,573,573,0
|
|
20240318,153100,10814109143,573,573,573,573,0
|
|
20240318,153000,10814109143,573,573,573,573,144263
|
|
20240318,152900,10731446444,575,575,575,575,0
|
|
20240318,152800,10731446444,575,575,575,575,0
|
|
20240318,152700,10731446444,575,575,575,575,0
|
|
20240318,152600,10731446444,575,575,575,575,0
|
|
20240318,152500,10731446444,575,575,575,575,0
|
|
20240318,152400,10731446444,575,575,575,575,0
|
|
20240318,152300,10731446444,575,575,575,575,0
|
|
20240318,152200,10731446444,575,575,575,575,0
|
|
20240318,152100,10731446444,575,575,575,575,0
|
|
20240318,152000,10731446444,575,575,575,575,0
|
|
20240318,151900,10731446444,575,576,577,573,27002
|
|
20240318,151800,10715933059,576,577,578,574,24844
|
|
20240318,151700,10701648247,577,574,578,574,18950
|
|
20240318,151600,10690741466,573,574,575,573,10492
|
|
20240318,151500,10684721770,573,575,575,572,34595
|
|
20240318,151400,10664906239,575,576,577,574,8481
|
|
20240318,151300,10660023478,578,576,578,572,56280
|
|
20240318,151200,10627706813,577,579,579,576,5224
|
|
20240318,151100,10624695831,579,579,580,575,19271
|
|
20240318,151000,10613583480,579,580,580,578,15601
|
|
20240318,150900,10604553895,580,580,580,579,1409
|
|
20240318,150800,10603736696,580,581,581,579,2731
|
|
20240318,150700,10602152346,580,579,581,576,2467
|
|
20240318,150600,10600725480,579,583,584,575,32591
|
|
20240318,150500,10581891294,583,584,584,582,2859
|
|
20240318,150400,10580226761,585,585,586,582,27330
|
|
20240318,150300,10564230859,585,583,585,583,14558
|
|
20240318,150200,10555734226,584,584,584,583,783
|
|
20240318,150100,10555277184,584,581,584,581,6995
|
|
20240318,150000,10551197191,583,580,583,579,25583
|
|
20240318,145900,10536347931,580,579,580,576,29267
|
|
20240318,145800,10519419151,579,579,580,578,8824
|
|
20240318,145700,10514310036,579,580,581,579,14292
|
|
20240318,145600,10506031737,580,580,581,579,6853
|
|
20240318,145500,10502057387,580,580,581,579,14623
|
|
20240318,145400,10493576018,581,581,582,580,11318
|
|
20240318,145300,10487010260,582,582,582,581,4251
|
|
20240318,145200,10484540145,581,581,582,580,6245
|
|
20240318,145100,10480917846,581,581,581,580,293
|
|
20240318,145000,10480747657,581,580,582,578,25412
|
|
20240318,144900,10466023558,580,579,580,579,2239
|
|
20240318,144800,10464726436,580,579,580,579,5595
|
|
20240318,144700,10461485469,580,581,582,578,5537
|
|
20240318,144600,10458276659,582,580,582,578,8402
|
|
20240318,144500,10453408089,580,583,583,580,453
|
|
20240318,144400,10453144880,585,585,586,578,30875
|
|
20240318,144300,10435194392,585,584,585,584,920
|
|
20240318,144200,10434656698,584,582,584,581,10483
|
|
20240318,144100,10428554925,582,581,582,581,1694
|
|
20240318,144000,10427570599,581,580,582,580,510
|
|
20240318,143900,10427273878,581,580,582,580,954
|
|
20240318,143800,10426720299,580,581,582,580,6806
|
|
20240318,143700,10422766107,582,582,582,581,3004
|
|
20240318,143600,10421019248,582,581,582,580,4423
|
|
20240318,143500,10418451114,582,582,583,582,4343
|
|
20240318,143400,10415923454,583,583,583,581,3687
|
|
20240318,143300,10413779131,581,586,587,581,9520
|
|
20240318,143200,10408212704,586,585,586,583,15869
|
|
20240318,143100,10398928647,585,582,585,581,14401
|
|
20240318,143000,10390533865,582,579,582,579,8805
|
|
20240318,142900,10385425582,580,579,580,578,12921
|
|
20240318,142800,10377939434,580,577,580,577,12186
|
|
20240318,142700,10370886023,578,577,579,577,13042
|
|
20240318,142600,10363354443,577,577,577,575,3499
|
|
20240318,142500,10361335627,576,577,577,571,53961
|
|
20240318,142400,10330385737,576,578,579,576,23942
|
|
20240318,142300,10316552807,578,581,581,578,19787
|
|
20240318,142200,10305092899,581,580,582,579,19205
|
|
20240318,142100,10293953941,581,580,581,579,18705
|
|
20240318,142000,10283109577,579,584,584,579,52024
|
|
20240318,141900,10252899981,584,587,587,583,21409
|
|
20240318,141800,10240380159,586,584,587,584,7118
|
|
20240318,141700,10236216329,587,588,588,584,44621
|
|
20240318,141600,10210110335,588,588,588,588,4642
|
|
20240318,141500,10207380839,588,587,588,587,14264
|
|
20240318,141400,10199007179,588,590,590,587,19534
|
|
20240318,141300,10187508288,590,591,591,589,12179
|
|
20240318,141200,10180326633,591,591,591,590,2246
|
|
20240318,141100,10179000500,591,591,591,590,7085
|
|
20240318,141000,10174814067,591,591,591,590,1283
|
|
20240318,140900,10174055831,591,590,591,590,3039
|
|
20240318,140800,10172261821,590,591,591,590,15193
|
|
20240318,140700,10163294566,591,591,591,590,5510
|
|
20240318,140600,10160041156,592,592,592,591,817
|
|
20240318,140500,10159558258,591,592,592,591,4073
|
|
20240318,140400,10157150864,590,591,591,590,2100
|
|
20240318,140300,10155909940,591,591,592,591,8360
|
|
20240318,140200,10150969163,591,591,592,591,1953
|
|
20240318,140100,10149813627,592,591,592,590,2572
|
|
20240318,140000,10148294177,592,591,592,590,7339
|
|
20240318,135900,10143960841,591,592,592,590,3073
|
|
20240318,135800,10142144264,592,592,592,591,4341
|
|
20240318,135700,10139578604,591,593,593,591,7033
|
|
20240318,135600,10135421483,592,592,593,592,1182
|
|
20240318,135500,10134721698,593,593,593,591,2110
|
|
20240318,135400,10133474181,593,592,593,591,2256
|
|
20240318,135300,10132138631,593,592,593,592,6659
|
|
20240318,135200,10128194859,593,593,593,592,2751
|
|
20240318,135100,10126563552,593,593,593,592,5026
|
|
20240318,135000,10123587981,593,593,593,592,3898
|
|
20240318,134900,10121279865,593,594,594,592,2549
|
|
20240318,134800,10119769873,593,595,595,593,1574
|
|
20240318,134700,10118835084,595,594,595,594,1003
|
|
20240318,134600,10118239048,595,593,595,593,5578
|
|
20240318,134500,10114920332,595,596,596,591,25354
|
|
20240318,134400,10099901785,596,595,596,594,2733
|
|
20240318,134300,10098275936,594,594,595,594,3499
|
|
20240318,134200,10096195763,593,593,593,593,6624
|
|
20240318,134100,10092267731,592,592,592,592,330
|
|
20240318,134000,10092072371,592,592,593,591,3936
|
|
20240318,133900,10089746045,591,592,593,591,2761
|
|
20240318,133800,10088111304,593,592,593,590,10843
|
|
20240318,133700,10081698143,592,593,593,591,1830
|
|
20240318,133600,10080614963,593,590,593,590,6575
|
|
20240318,133500,10076723774,591,593,593,591,11857
|
|
20240318,133400,10069712924,593,592,593,591,5331
|
|
20240318,133300,10066556822,592,593,593,591,3849
|
|
20240318,133200,10064278771,592,593,593,592,10996
|
|
20240318,133100,10057768446,593,594,594,592,19309
|
|
20240318,133000,10046335885,592,594,594,592,2940
|
|
20240318,132900,10044594133,594,593,594,593,8785
|
|
20240318,132800,10039379155,593,594,594,593,4195
|
|
20240318,132700,10036891427,594,593,594,592,26924
|
|
20240318,132600,10020922237,593,593,593,592,14400
|
|
20240318,132500,10012390816,593,593,593,592,6626
|
|
20240318,132400,10008463905,593,593,593,592,7063
|
|
20240318,132300,10004276908,593,596,596,592,15632
|
|
20240318,132200,9995009017,594,595,596,594,25755
|
|
20240318,132100,9979694379,596,596,597,596,10432
|
|
20240318,132000,9973476854,595,595,596,594,6175
|
|
20240318,131900,9969802729,595,594,595,593,19530
|
|
20240318,131800,9958218202,594,594,594,593,2461
|
|
20240318,131700,9956758715,593,593,595,589,53883
|
|
20240318,131600,9924929961,595,592,596,591,16952
|
|
20240318,131500,9914882152,591,596,597,591,20196
|
|
20240318,131400,9902931488,597,597,597,591,97365
|
|
20240318,131300,9845197047,597,597,597,595,30508
|
|
20240318,131200,9827015922,598,598,598,597,3004
|
|
20240318,131100,9825219996,598,599,599,597,6802
|
|
20240318,131000,9821150650,599,598,600,598,4318
|
|
20240318,130900,9818564163,600,599,600,598,1101
|
|
20240318,130800,9817904666,599,599,600,597,4232
|
|
20240318,130700,9815374505,600,599,600,597,10760
|
|
20240318,130600,9808921678,599,599,599,598,1563
|
|
20240318,130500,9807986948,599,598,599,596,2151
|
|
20240318,130400,9806700711,596,597,599,596,3963
|
|
20240318,130300,9804337047,597,600,600,597,99836
|
|
20240318,130200,9744682681,601,600,601,599,4509
|
|
20240318,130100,9741980356,599,600,600,599,1354
|
|
20240318,130000,9741169132,599,602,602,599,12930
|
|
20240318,125900,9733403138,601,601,603,601,5736
|
|
20240318,125800,9729946833,602,600,602,599,7988
|
|
20240318,125700,9725153449,600,599,600,599,1687
|
|
20240318,125600,9724141349,600,600,600,598,20405
|
|
20240318,125500,9711918533,600,600,600,599,25922
|
|
20240318,125400,9696380333,601,602,602,601,11594
|
|
20240318,125300,9689410173,602,601,602,601,501
|
|
20240318,125200,9689108572,603,602,603,601,1527
|
|
20240318,125100,9688189896,602,602,602,601,165
|
|
20240318,125000,9688090567,602,602,602,602,895
|
|
20240318,124900,9687551777,603,603,603,603,470
|
|
20240318,124800,9687268367,604,604,604,604,0
|
|
20240318,124700,9687268367,604,602,604,602,2078
|
|
20240318,124600,9686017379,604,604,604,603,63
|
|
20240318,124500,9685979340,605,608,608,600,25674
|
|
20240318,124400,9670501664,609,605,609,604,23050
|
|
20240318,124300,9656517205,607,605,607,605,6255
|
|
20240318,124200,9652725432,605,602,605,602,5025
|
|
20240318,124100,9649688353,603,603,604,602,2188
|
|
20240318,124000,9648370344,603,603,603,602,5363
|
|
20240318,123900,9645136665,602,601,603,601,346
|
|
20240318,123800,9644928390,601,601,603,601,1784
|
|
20240318,123700,9643855949,601,603,603,601,188
|
|
20240318,123600,9643742959,601,603,603,601,2098
|
|
20240318,123500,9642481325,601,602,602,601,1216
|
|
20240318,123400,9641749728,603,602,603,601,604
|
|
20240318,123300,9641385738,603,602,603,601,1713
|
|
20240318,123200,9640355511,602,602,603,602,1596
|
|
20240318,123100,9639394634,603,603,603,602,1862
|
|
20240318,123000,9638273664,603,602,603,602,2835
|
|
20240318,122900,9636566842,602,601,602,601,2308
|
|
20240318,122800,9635177759,602,602,602,601,67
|
|
20240318,122700,9635137449,602,601,602,600,5221
|
|
20240318,122600,9632001362,601,600,602,600,18729
|
|
20240318,122500,9620744882,601,600,601,600,15
|
|
20240318,122400,9620735879,601,601,601,601,2856
|
|
20240318,122300,9619019423,601,601,601,601,34
|
|
20240318,122200,9618998989,601,600,601,600,5763
|
|
20240318,122100,9615536403,601,600,601,600,6
|
|
20240318,122000,9615532802,600,600,600,599,1333
|
|
20240318,121900,9614733202,600,600,600,600,889
|
|
20240318,121800,9614199802,599,600,600,599,310
|
|
20240318,121700,9614013812,600,599,600,599,770
|
|
20240318,121600,9613552022,600,600,600,600,1659
|
|
20240318,121500,9612556622,600,600,600,600,2022
|
|
20240318,121400,9611343422,599,599,600,599,27310
|
|
20240318,121300,9594981509,600,601,601,600,2664
|
|
20240318,121200,9593383104,600,601,601,599,11880
|
|
20240318,121100,9586257516,601,600,601,600,7734
|
|
20240318,121000,9581616982,600,600,601,600,7750
|
|
20240318,120900,9576966961,600,601,601,600,1570
|
|
20240318,120800,9576024760,601,601,601,600,176
|
|
20240318,120700,9575919070,601,600,601,599,2843
|
|
20240318,120600,9574214088,600,599,600,599,5171
|
|
20240318,120500,9571111643,599,600,600,599,3332
|
|
20240318,120400,9569115555,600,599,600,599,4630
|
|
20240318,120300,9566341457,600,600,600,599,7454
|
|
20240318,120200,9561873427,600,602,602,600,3338
|
|
20240318,120100,9559870219,602,600,602,599,23553
|
|
20240318,120000,9545742855,600,602,602,600,8429
|
|
20240318,115900,9540679091,601,602,602,601,979
|
|
20240318,115800,9540090065,602,600,602,600,22110
|
|
20240318,115700,9526823405,600,600,600,600,4326
|
|
20240318,115600,9524227805,602,600,603,600,3223
|
|
20240318,115500,9522292941,603,603,603,600,15789
|
|
20240318,115400,9512816165,603,602,603,600,8580
|
|
20240318,115300,9507660754,602,602,602,601,101
|
|
20240318,115200,9507600008,602,603,603,601,4406
|
|
20240318,115100,9504950328,602,603,603,601,7960
|
|
20240318,115000,9500155619,604,604,605,604,2407
|
|
20240318,114900,9498701590,604,604,604,604,11918
|
|
20240318,114800,9491503118,603,601,603,601,16465
|
|
20240318,114700,9481597747,601,601,601,601,5171
|
|
20240318,114600,9478489976,602,601,602,600,14139
|
|
20240318,114500,9469992448,601,600,601,600,3731
|
|
20240318,114400,9467751247,601,600,601,599,5918
|
|
20240318,114300,9464200893,601,600,601,599,7418
|
|
20240318,114200,9459750645,599,601,601,599,30622
|
|
20240318,114100,9441376334,601,601,601,600,6531
|
|
20240318,114000,9437453015,600,602,602,600,6167
|
|
20240318,113900,9433746617,602,602,602,600,7323
|
|
20240318,113800,9429349167,601,602,602,599,8062
|
|
20240318,113700,9424511446,602,602,602,600,6215
|
|
20240318,113600,9420775143,602,599,603,599,3908
|
|
20240318,113500,9418431889,600,602,602,599,79535
|
|
20240318,113400,9370678321,603,604,604,602,5729
|
|
20240318,113300,9367224848,604,604,604,602,6698
|
|
20240318,113200,9363186035,604,606,606,603,5431
|
|
20240318,113100,9359908382,606,604,607,604,3163
|
|
20240318,113000,9357991620,607,606,607,603,6154
|
|
20240318,112900,9354264355,606,604,606,603,1873
|
|
20240318,112800,9353132589,604,603,604,603,2028
|
|
20240318,112700,9351908278,603,603,603,602,5828
|
|
20240318,112600,9348399314,603,606,606,602,1097
|
|
20240318,112500,9347737994,606,608,608,602,11461
|
|
20240318,112400,9340822863,608,606,608,602,64386
|
|
20240318,112300,9301937410,605,606,608,605,12551
|
|
20240318,112200,9294338602,606,608,609,606,4261
|
|
20240318,112100,9291755929,608,608,609,606,6910
|
|
20240318,112000,9287557790,606,606,608,605,1522
|
|
20240318,111900,9286635468,606,606,607,606,5510
|
|
20240318,111800,9283296407,606,606,606,605,5415
|
|
20240318,111700,9280016518,608,607,608,605,14032
|
|
20240318,111600,9271508617,608,608,608,606,8440
|
|
20240318,111500,9266391638,606,607,611,605,17694
|
|
20240318,111400,9255660994,607,611,611,607,2898
|
|
20240318,111300,9253898701,608,609,609,608,1924
|
|
20240318,111200,9252727189,609,611,612,609,31468
|
|
20240318,111100,9233531768,611,610,611,610,26355
|
|
20240318,111000,9217454194,610,614,616,610,39314
|
|
20240318,110900,9193386523,616,615,617,612,22170
|
|
20240318,110800,9179761306,612,615,617,611,47829
|
|
20240318,110700,9150379009,613,616,619,612,80356
|
|
20240318,110600,9100778824,616,613,616,612,24753
|
|
20240318,110500,9085569862,612,610,615,607,19794
|
|
20240318,110400,9073473216,615,610,616,610,37845
|
|
20240318,110300,9050241335,609,608,610,608,7949
|
|
20240318,110200,9045404707,607,606,607,606,9899
|
|
20240318,110100,9039404945,606,606,607,604,14714
|
|
20240318,110000,9030496943,605,608,608,604,23265
|
|
20240318,105900,9016395451,608,610,610,608,1072
|
|
20240318,105800,9015742493,608,608,609,608,1827
|
|
20240318,105700,9014631077,607,607,615,607,24268
|
|
20240318,105600,8999787299,607,610,610,607,7534
|
|
20240318,105500,8995204790,611,610,611,610,1420
|
|
20240318,105400,8994338589,610,610,611,610,18967
|
|
20240318,105300,8982768398,611,613,613,611,3938
|
|
20240318,105200,8980361969,613,611,613,610,4226
|
|
20240318,105100,8977778500,611,611,611,610,6291
|
|
20240318,105000,8973935099,611,611,611,611,2272
|
|
20240318,104900,8972546907,611,609,612,609,145
|
|
20240318,104800,8972458504,609,613,613,609,396
|
|
20240318,104700,8972216270,614,609,615,607,9767
|
|
20240318,104600,8966268973,609,605,610,604,7845
|
|
20240318,104500,8961521899,605,608,608,604,17964
|
|
20240318,104400,8950638957,607,611,611,607,75333
|
|
20240318,104300,8904816359,611,611,612,611,1401
|
|
20240318,104200,8903960068,611,613,613,611,5011
|
|
20240318,104100,8900890552,614,613,615,613,16304
|
|
20240318,104000,8890880557,613,614,614,611,18211
|
|
20240318,103900,8879720840,614,613,615,613,23831
|
|
20240318,103800,8865081394,614,611,614,611,19964
|
|
20240318,103700,8852861658,610,610,610,609,22098
|
|
20240318,103600,8839387746,610,607,610,606,41262
|
|
20240318,103500,8814280630,607,606,607,606,13375
|
|
20240318,103400,8806172775,606,605,607,605,3542
|
|
20240318,103300,8804027637,604,604,605,603,5679
|
|
20240318,103200,8800601899,606,608,608,603,26448
|
|
20240318,103100,8784616318,607,609,609,606,10697
|
|
20240318,103000,8778121788,608,610,610,608,7306
|
|
20240318,102900,8773673182,611,610,611,607,4959
|
|
20240318,102800,8770648627,611,612,612,608,4453
|
|
20240318,102700,8767926777,612,605,612,604,31856
|
|
20240318,102600,8748539715,605,603,605,603,14592
|
|
20240318,102500,8739736210,602,606,606,602,9710
|
|
20240318,102400,8733886128,604,609,609,603,16824
|
|
20240318,102300,8723715301,605,609,610,605,8344
|
|
20240318,102200,8718647510,609,607,609,605,8709
|
|
20240318,102100,8713369775,607,609,610,606,33467
|
|
20240318,102000,8693028553,609,607,612,607,57579
|
|
20240318,101900,8657923472,608,607,608,606,8644
|
|
20240318,101800,8652676622,607,605,608,604,33170
|
|
20240318,101700,8632553128,606,606,607,602,10641
|
|
20240318,101600,8626121293,604,604,608,602,23134
|
|
20240318,101500,8612134020,604,604,608,603,3352
|
|
20240318,101400,8610107996,604,607,608,604,3924
|
|
20240318,101300,8607732639,607,603,607,602,19531
|
|
20240318,101200,8595935752,604,604,605,603,5854
|
|
20240318,101100,8592397439,604,604,605,603,4621
|
|
20240318,101000,8589607998,604,607,609,601,21204
|
|
20240318,100900,8576823046,609,609,609,607,8102
|
|
20240318,100800,8571894066,609,605,610,605,20704
|
|
20240318,100700,8559316424,606,608,608,605,21728
|
|
20240318,100600,8546145070,608,603,608,599,62245
|
|
20240318,100500,8508609337,603,602,605,601,60073
|
|
20240318,100400,8472362236,602,602,605,592,165998
|
|
20240318,100300,8373149481,602,606,607,600,38188
|
|
20240318,100200,8350166193,606,607,608,603,24940
|
|
20240318,100100,8335072747,607,611,611,606,21048
|
|
20240318,100000,8322264714,611,609,613,608,18190
|
|
20240318,095900,8311169103,609,614,615,609,20955
|
|
20240318,095800,8298348628,614,617,618,613,25365
|
|
20240318,095700,8282738438,617,612,617,610,26746
|
|
20240318,095600,8266315432,612,602,614,599,72992
|
|
20240318,095500,8221976233,599,606,607,596,114328
|
|
20240318,095400,8153216439,605,610,610,604,51748
|
|
20240318,095300,8121852725,609,607,610,607,25427
|
|
20240318,095200,8106375205,610,613,613,605,92651
|
|
20240318,095100,8049991987,613,605,615,601,369374
|
|
20240318,095000,7826316402,607,607,607,607,0
|
|
20240318,094900,7826316402,607,607,607,607,0
|
|
20240318,094800,7826316402,607,615,617,607,118125
|
|
20240318,094700,7754137936,615,616,618,614,64643
|
|
20240318,094600,7714371041,615,615,618,614,38393
|
|
20240318,094500,7690752213,614,622,622,611,189984
|
|
20240318,094400,7573488051,622,626,629,622,38467
|
|
20240318,094300,7549466554,629,628,630,626,51102
|
|
20240318,094200,7517435676,628,627,631,626,37082
|
|
20240318,094100,7494116940,628,629,629,626,6246
|
|
20240318,094000,7490197840,629,629,629,625,25444
|
|
20240318,093900,7474272985,626,623,630,623,29069
|
|
20240318,093800,7456106151,624,629,630,624,44064
|
|
20240318,093700,7428519006,627,632,633,627,29777
|
|
20240318,093600,7409742662,633,634,634,631,22368
|
|
20240318,093500,7395588389,634,630,634,630,33901
|
|
20240318,093400,7374170440,630,627,632,627,35782
|
|
20240318,093300,7351641070,627,622,629,621,127989
|
|
20240318,093200,7271874150,622,627,627,622,70518
|
|
20240318,093100,7227803373,627,630,633,627,41041
|
|
20240318,093000,7201957635,630,634,635,630,49395
|
|
20240318,092900,7170722930,634,637,639,631,32995
|
|
20240318,092800,7149761461,637,627,637,625,93199
|
|
20240318,092700,7091225752,627,630,630,627,75073
|
|
20240318,092600,7044072766,631,627,636,625,155825
|
|
20240318,092500,6945874288,628,614,629,613,208681
|
|
20240318,092400,6815593565,615,614,619,610,221071
|
|
20240318,092300,6679851324,614,639,640,608,516710
|
|
20240318,092200,6358082956,639,645,648,639,90726
|
|
20240318,092100,6299873910,646,653,653,646,79006
|
|
20240318,092000,6248522983,651,657,658,651,81045
|
|
20240318,091900,6195385401,657,653,657,650,49881
|
|
20240318,091800,6162822526,651,648,653,641,75339
|
|
20240318,091700,6114153345,648,656,658,648,226760
|
|
20240318,091600,5966238234,657,650,658,646,133121
|
|
20240318,091500,5879462811,650,644,651,637,210089
|
|
20240318,091400,5744355975,645,646,647,639,284865
|
|
20240318,091300,5561327630,647,650,659,645,305024
|
|
20240318,091200,5363351664,648,660,665,648,322929
|
|
20240318,091100,5151118462,661,668,674,660,163392
|
|
20240318,091000,5042011711,668,673,677,655,415264
|
|
20240318,090900,4765680738,665,693,693,661,648531
|
|
20240318,090800,4327849381,692,698,698,688,248816
|
|
20240318,090700,4155612064,696,695,700,680,423047
|
|
20240318,090600,3862914694,695,696,709,687,719122
|
|
20240318,090500,3358945558,698,671,705,663,775334
|
|
20240318,090400,2823987927,671,666,681,662,498853
|
|
20240318,090300,2488728826,664,700,706,651,1241002
|
|
20240318,090200,1639643141,705,674,708,660,2392603
|
|
20240318,090100,0,621,621,621,621,0
|
|
20240318,090000,0,621,621,621,621,0
|