690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202700,7199356066,675,675,675,675,40945
|
|
20240318,202600,7199356066,675,675,675,675,0
|
|
20240318,202500,7199356066,675,675,675,675,0
|
|
20240318,202400,7199356066,675,675,675,675,0
|
|
20240318,202300,7199356066,675,675,675,675,0
|
|
20240318,202200,7199356066,675,675,675,675,0
|
|
20240318,202100,7199356066,675,675,675,675,0
|
|
20240318,202000,7199356066,675,675,675,675,0
|
|
20240318,201900,7199356066,675,675,675,675,0
|
|
20240318,201800,7199356066,675,675,675,675,0
|
|
20240318,201700,7199356066,675,675,675,675,0
|
|
20240318,201600,7199356066,675,675,675,675,0
|
|
20240318,201500,7199356066,675,675,675,675,0
|
|
20240318,201400,7199356066,675,675,675,675,0
|
|
20240318,201300,7199356066,675,675,675,675,0
|
|
20240318,201200,7199356066,675,675,675,675,0
|
|
20240318,201100,7199356066,675,675,675,675,0
|
|
20240318,201000,7199356066,675,675,675,675,0
|
|
20240318,200900,7199356066,675,675,675,675,0
|
|
20240318,200800,7199356066,675,675,675,675,0
|
|
20240318,200700,7199356066,675,675,675,675,0
|
|
20240318,200600,7199356066,675,675,675,675,0
|
|
20240318,200500,7199356066,675,675,675,675,0
|
|
20240318,200400,7199356066,675,675,675,675,0
|
|
20240318,200300,7199356066,675,675,675,675,0
|
|
20240318,200200,7199356066,675,675,675,675,0
|
|
20240318,200100,7199356066,675,675,675,675,0
|
|
20240318,200000,7199356066,675,675,675,675,0
|
|
20240318,195900,7199356066,675,675,675,675,0
|
|
20240318,195800,7199356066,675,675,675,675,0
|
|
20240318,195700,7199356066,675,675,675,675,40945
|
|
20240318,195600,7199356066,675,675,675,675,0
|
|
20240318,195500,7199356066,675,675,675,675,0
|
|
20240318,195400,7199356066,675,675,675,675,0
|
|
20240318,195300,7199356066,675,675,675,675,0
|
|
20240318,195200,7199356066,675,675,675,675,0
|
|
20240318,195100,7199356066,675,675,675,675,0
|
|
20240318,195000,7199356066,675,675,675,675,0
|
|
20240318,194900,7199356066,675,675,675,675,0
|
|
20240318,194800,7199356066,675,675,675,675,0
|
|
20240318,194700,7199356066,675,675,675,675,0
|
|
20240318,194600,7199356066,675,675,675,675,0
|
|
20240318,194500,7199356066,675,675,675,675,0
|
|
20240318,194400,7199356066,675,675,675,675,0
|
|
20240318,194300,7199356066,675,675,675,675,0
|
|
20240318,194200,7199356066,675,675,675,675,0
|
|
20240318,194100,7199356066,675,675,675,675,0
|
|
20240318,194000,7199356066,675,675,675,675,0
|
|
20240318,193900,7199356066,675,675,675,675,0
|
|
20240318,193800,7199356066,675,675,675,675,0
|
|
20240318,193700,7199356066,675,675,675,675,0
|
|
20240318,193600,7199356066,675,675,675,675,0
|
|
20240318,193500,7199356066,675,675,675,675,0
|
|
20240318,193400,7199356066,675,675,675,675,0
|
|
20240318,193300,7199356066,675,675,675,675,0
|
|
20240318,193200,7199356066,675,675,675,675,0
|
|
20240318,193100,7199356066,675,675,675,675,0
|
|
20240318,193000,7199356066,675,675,675,675,0
|
|
20240318,192900,7199356066,675,675,675,675,0
|
|
20240318,192800,7199356066,675,675,675,675,0
|
|
20240318,192700,7199356066,675,675,675,675,40945
|
|
20240318,192600,7199356066,675,675,675,675,0
|
|
20240318,192500,7199356066,675,675,675,675,0
|
|
20240318,192400,7199356066,675,675,675,675,0
|
|
20240318,192300,7199356066,675,675,675,675,0
|
|
20240318,192200,7199356066,675,675,675,675,0
|
|
20240318,192100,7199356066,675,675,675,675,0
|
|
20240318,192000,7199356066,675,675,675,675,0
|
|
20240318,191900,7199356066,675,675,675,675,0
|
|
20240318,191800,7199356066,675,675,675,675,0
|
|
20240318,191700,7199356066,675,675,675,675,0
|
|
20240318,191600,7199356066,675,675,675,675,0
|
|
20240318,191500,7199356066,675,675,675,675,0
|
|
20240318,191400,7199356066,675,675,675,675,0
|
|
20240318,191300,7199356066,675,675,675,675,0
|
|
20240318,191200,7199356066,675,675,675,675,0
|
|
20240318,191100,7199356066,675,675,675,675,0
|
|
20240318,191000,7199356066,675,675,675,675,0
|
|
20240318,190900,7199356066,675,675,675,675,0
|
|
20240318,190800,7199356066,675,675,675,675,0
|
|
20240318,190700,7199356066,675,675,675,675,0
|
|
20240318,190600,7199356066,675,675,675,675,0
|
|
20240318,190500,7199356066,675,675,675,675,0
|
|
20240318,190400,7199356066,675,675,675,675,0
|
|
20240318,190300,7199356066,675,675,675,675,0
|
|
20240318,190200,7199356066,675,675,675,675,0
|
|
20240318,190100,7199356066,675,675,675,675,0
|
|
20240318,190000,7199356066,675,675,675,675,0
|
|
20240318,185900,7199356066,675,675,675,675,0
|
|
20240318,185800,7199356066,675,675,675,675,0
|
|
20240318,185700,7199356066,675,675,675,675,40945
|
|
20240318,185600,7199356066,675,675,675,675,0
|
|
20240318,185500,7199356066,675,675,675,675,0
|
|
20240318,185400,7199356066,675,675,675,675,0
|
|
20240318,185300,7199356066,675,675,675,675,0
|
|
20240318,185200,7199356066,675,675,675,675,0
|
|
20240318,185100,7199356066,675,675,675,675,0
|
|
20240318,185000,7199356066,675,675,675,675,0
|
|
20240318,184900,7199356066,675,675,675,675,0
|
|
20240318,184800,7199356066,675,675,675,675,0
|
|
20240318,184700,7199356066,675,675,675,675,0
|
|
20240318,184600,7199356066,675,675,675,675,0
|
|
20240318,184500,7199356066,675,675,675,675,0
|
|
20240318,184400,7199356066,675,675,675,675,0
|
|
20240318,184300,7199356066,675,675,675,675,0
|
|
20240318,184200,7199356066,675,675,675,675,0
|
|
20240318,184100,7199356066,675,675,675,675,0
|
|
20240318,184000,7199356066,675,675,675,675,0
|
|
20240318,183900,7199356066,675,675,675,675,0
|
|
20240318,183800,7199356066,675,675,675,675,0
|
|
20240318,183700,7199356066,675,675,675,675,0
|
|
20240318,183600,7199356066,675,675,675,675,0
|
|
20240318,183500,7199356066,675,675,675,675,0
|
|
20240318,183400,7199356066,675,675,675,675,0
|
|
20240318,183300,7199356066,675,675,675,675,0
|
|
20240318,183200,7199356066,675,675,675,675,0
|
|
20240318,183100,7199356066,675,675,675,675,0
|
|
20240318,183000,7199356066,675,675,675,675,0
|
|
20240318,182900,7199356066,675,675,675,675,0
|
|
20240318,182800,7199356066,675,675,675,675,0
|
|
20240318,182700,7199356066,675,675,675,675,40945
|
|
20240318,182600,7199356066,675,675,675,675,0
|
|
20240318,182500,7199356066,675,675,675,675,0
|
|
20240318,182400,7199356066,675,675,675,675,0
|
|
20240318,182300,7199356066,675,675,675,675,0
|
|
20240318,182200,7199356066,675,675,675,675,0
|
|
20240318,182100,7199356066,675,675,675,675,0
|
|
20240318,182000,7199356066,675,675,675,675,0
|
|
20240318,181900,7199356066,675,675,675,675,0
|
|
20240318,181800,7199356066,675,675,675,675,0
|
|
20240318,181700,7199356066,675,675,675,675,0
|
|
20240318,181600,7199356066,675,675,675,675,0
|
|
20240318,181500,7199356066,675,675,675,675,0
|
|
20240318,181400,7199356066,675,675,675,675,0
|
|
20240318,181300,7199356066,675,675,675,675,0
|
|
20240318,181200,7199356066,675,675,675,675,0
|
|
20240318,181100,7199356066,675,675,675,675,0
|
|
20240318,181000,7199356066,675,675,675,675,0
|
|
20240318,180900,7199356066,675,675,675,675,0
|
|
20240318,180800,7199356066,675,675,675,675,0
|
|
20240318,180700,7199356066,675,675,675,675,0
|
|
20240318,180600,7199356066,675,675,675,675,0
|
|
20240318,180500,7199356066,675,675,675,675,0
|
|
20240318,180400,7199356066,675,675,675,675,0
|
|
20240318,180300,7199356066,675,675,675,675,0
|
|
20240318,180200,7199356066,675,675,675,675,0
|
|
20240318,180100,7199356066,675,675,675,675,0
|
|
20240318,180000,7199356066,675,675,675,675,0
|
|
20240318,175900,7199356066,675,675,675,675,0
|
|
20240318,175800,7199356066,675,675,675,675,0
|
|
20240318,175700,7199356066,675,675,675,675,40945
|
|
20240318,175600,7199356066,675,675,675,675,0
|
|
20240318,175500,7199356066,675,675,675,675,0
|
|
20240318,175400,7199356066,675,675,675,675,0
|
|
20240318,175300,7199356066,675,675,675,675,0
|
|
20240318,175200,7199356066,675,675,675,675,0
|
|
20240318,175100,7199356066,675,675,675,675,0
|
|
20240318,175000,7199356066,675,675,675,675,0
|
|
20240318,174900,7199356066,675,675,675,675,0
|
|
20240318,174800,7199356066,675,675,675,675,0
|
|
20240318,174700,7199356066,675,675,675,675,0
|
|
20240318,174600,7199356066,675,675,675,675,0
|
|
20240318,174500,7199356066,675,675,675,675,0
|
|
20240318,174400,7199356066,675,675,675,675,0
|
|
20240318,174300,7199356066,675,675,675,675,0
|
|
20240318,174200,7199356066,675,675,675,675,0
|
|
20240318,174100,7199356066,675,675,675,675,0
|
|
20240318,174000,7199356066,675,675,675,675,0
|
|
20240318,173900,7199356066,675,675,675,675,0
|
|
20240318,173800,7199356066,675,675,675,675,0
|
|
20240318,173700,7199356066,675,675,675,675,0
|
|
20240318,173600,7199356066,675,675,675,675,0
|
|
20240318,173500,7199356066,675,675,675,675,0
|
|
20240318,173400,7199356066,675,675,675,675,0
|
|
20240318,173300,7199356066,675,675,675,675,0
|
|
20240318,173200,7199356066,675,675,675,675,0
|
|
20240318,173100,7199356066,675,675,675,675,0
|
|
20240318,173000,7199356066,675,675,675,675,0
|
|
20240318,172900,7199356066,675,675,675,675,0
|
|
20240318,172800,7199356066,675,675,675,675,0
|
|
20240318,172700,7199356066,675,675,675,675,40945
|
|
20240318,172600,7199356066,675,675,675,675,0
|
|
20240318,172500,7199356066,675,675,675,675,0
|
|
20240318,172400,7199356066,675,675,675,675,0
|
|
20240318,172300,7199356066,675,675,675,675,0
|
|
20240318,172200,7199356066,675,675,675,675,0
|
|
20240318,172100,7199356066,675,675,675,675,0
|
|
20240318,172000,7199356066,675,675,675,675,0
|
|
20240318,171900,7199356066,675,675,675,675,0
|
|
20240318,171800,7199356066,675,675,675,675,0
|
|
20240318,171700,7199356066,675,675,675,675,0
|
|
20240318,171600,7199356066,675,675,675,675,0
|
|
20240318,171500,7199356066,675,675,675,675,0
|
|
20240318,171400,7199356066,675,675,675,675,0
|
|
20240318,171300,7199356066,675,675,675,675,0
|
|
20240318,171200,7199356066,675,675,675,675,0
|
|
20240318,171100,7199356066,675,675,675,675,0
|
|
20240318,171000,7199356066,675,675,675,675,0
|
|
20240318,170900,7199356066,675,675,675,675,0
|
|
20240318,170800,7199356066,675,675,675,675,0
|
|
20240318,170700,7199356066,675,675,675,675,0
|
|
20240318,170600,7199356066,675,675,675,675,0
|
|
20240318,170500,7199356066,675,675,675,675,0
|
|
20240318,170400,7199356066,675,675,675,675,0
|
|
20240318,170300,7199356066,675,675,675,675,0
|
|
20240318,170200,7199356066,675,675,675,675,0
|
|
20240318,170100,7199356066,675,675,675,675,0
|
|
20240318,170000,7199356066,675,675,675,675,0
|
|
20240318,165900,7199356066,675,675,675,675,0
|
|
20240318,165800,7199356066,675,675,675,675,0
|
|
20240318,165700,7199356066,675,675,675,675,40945
|
|
20240318,165600,7199356066,675,675,675,675,0
|
|
20240318,165500,7199356066,675,675,675,675,0
|
|
20240318,165400,7199356066,675,675,675,675,0
|
|
20240318,165300,7199356066,675,675,675,675,0
|
|
20240318,165200,7199356066,675,675,675,675,0
|
|
20240318,165100,7199356066,675,675,675,675,0
|
|
20240318,165000,7199356066,675,675,675,675,0
|
|
20240318,164900,7199356066,675,675,675,675,0
|
|
20240318,164800,7199356066,675,675,675,675,0
|
|
20240318,164700,7199356066,675,675,675,675,0
|
|
20240318,164600,7199356066,675,675,675,675,0
|
|
20240318,164500,7199356066,675,675,675,675,0
|
|
20240318,164400,7199356066,675,675,675,675,0
|
|
20240318,164300,7199356066,675,675,675,675,0
|
|
20240318,164200,7199356066,675,675,675,675,0
|
|
20240318,164100,7199356066,675,675,675,675,0
|
|
20240318,164000,7199356066,675,675,675,675,0
|
|
20240318,163900,7199356066,675,675,675,675,0
|
|
20240318,163800,7199356066,675,675,675,675,0
|
|
20240318,163700,7199356066,675,675,675,675,0
|
|
20240318,163600,7199356066,675,675,675,675,0
|
|
20240318,163500,7199356066,675,675,675,675,0
|
|
20240318,163400,7199356066,675,675,675,675,0
|
|
20240318,163300,7199356066,675,675,675,675,0
|
|
20240318,163200,7199356066,675,675,675,675,0
|
|
20240318,163100,7199356066,675,675,675,675,0
|
|
20240318,163000,7199356066,675,675,675,675,0
|
|
20240318,162900,7199356066,675,675,675,675,0
|
|
20240318,162800,7199356066,675,675,675,675,0
|
|
20240318,162700,7199356066,675,675,675,675,40945
|
|
20240318,162600,7199356066,675,675,675,675,0
|
|
20240318,162500,7199356066,675,675,675,675,0
|
|
20240318,162400,7199356066,675,675,675,675,0
|
|
20240318,162300,7199356066,675,675,675,675,0
|
|
20240318,162200,7199356066,675,675,675,675,0
|
|
20240318,162100,7199356066,675,675,675,675,0
|
|
20240318,162000,7199356066,675,675,675,675,0
|
|
20240318,161900,7199356066,675,675,675,675,0
|
|
20240318,161800,7199356066,675,675,675,675,0
|
|
20240318,161700,7199356066,675,675,675,675,0
|
|
20240318,161600,7199356066,675,675,675,675,0
|
|
20240318,161500,7199356066,675,675,675,675,0
|
|
20240318,161400,7199356066,675,675,675,675,0
|
|
20240318,161300,7199356066,675,675,675,675,0
|
|
20240318,161200,7199356066,675,675,675,675,0
|
|
20240318,161100,7199356066,675,675,675,675,0
|
|
20240318,161000,7199356066,675,675,675,675,0
|
|
20240318,160900,7199356066,675,675,675,675,0
|
|
20240318,160800,7199356066,675,675,675,675,0
|
|
20240318,160700,7199356066,675,675,675,675,0
|
|
20240318,160600,7199356066,675,675,675,675,0
|
|
20240318,160500,7199356066,675,675,675,675,0
|
|
20240318,160400,7199356066,675,675,675,675,0
|
|
20240318,160300,7199356066,675,675,675,675,0
|
|
20240318,160200,7199356066,675,675,675,675,0
|
|
20240318,160100,7199356066,675,675,675,675,0
|
|
20240318,160000,7199356066,675,675,675,675,0
|
|
20240318,155900,7199356066,675,675,675,675,0
|
|
20240318,155800,7199356066,675,675,675,675,0
|
|
20240318,155700,7199356066,675,675,675,675,40945
|
|
20240318,155600,7199356066,675,675,675,675,0
|
|
20240318,155500,7199356066,675,675,675,675,0
|
|
20240318,155400,7199356066,675,675,675,675,0
|
|
20240318,155300,7199356066,675,675,675,675,0
|
|
20240318,155200,7199356066,675,675,675,675,0
|
|
20240318,155100,7199356066,675,675,675,675,0
|
|
20240318,155000,7199356066,675,675,675,675,0
|
|
20240318,154900,7199356066,675,675,675,675,0
|
|
20240318,154800,7199356066,675,675,675,675,0
|
|
20240318,154700,7199356066,675,675,675,675,0
|
|
20240318,154600,7199356066,675,675,675,675,0
|
|
20240318,154500,7199356066,675,675,675,675,0
|
|
20240318,154400,7199356066,675,675,675,675,0
|
|
20240318,154300,7199356066,675,675,675,675,0
|
|
20240318,154200,7199356066,675,675,675,675,0
|
|
20240318,154100,7199356066,675,675,675,675,0
|
|
20240318,154000,7199356066,675,675,675,675,0
|
|
20240318,153900,7199356066,675,675,675,675,0
|
|
20240318,153800,7199356066,675,675,675,675,0
|
|
20240318,153700,7199356066,675,675,675,675,0
|
|
20240318,153600,7199356066,675,675,675,675,0
|
|
20240318,153500,7199356066,675,675,675,675,0
|
|
20240318,153400,7199356066,675,675,675,675,0
|
|
20240318,153300,7199356066,675,675,675,675,0
|
|
20240318,153200,7199356066,675,675,675,675,0
|
|
20240318,153100,7199356066,675,675,675,675,0
|
|
20240318,153000,7199356066,675,675,675,675,40945
|
|
20240318,152900,7171718191,672,672,672,672,0
|
|
20240318,152800,7171718191,672,672,672,672,0
|
|
20240318,152700,7171718191,672,672,672,672,0
|
|
20240318,152600,7171718191,672,672,672,672,0
|
|
20240318,152500,7171718191,672,672,672,672,0
|
|
20240318,152400,7171718191,672,672,672,672,0
|
|
20240318,152300,7171718191,672,672,672,672,0
|
|
20240318,152200,7171718191,672,672,672,672,0
|
|
20240318,152100,7171718191,672,672,672,672,0
|
|
20240318,152000,7171718191,672,672,672,672,0
|
|
20240318,151900,7171718191,672,670,672,669,25634
|
|
20240318,151800,7154551702,671,673,673,671,21914
|
|
20240318,151700,7139829130,674,674,675,674,8826
|
|
20240318,151600,7133879274,674,675,675,673,70
|
|
20240318,151500,7133832078,675,672,675,671,9165
|
|
20240318,151400,7127664964,672,672,672,671,5777
|
|
20240318,151300,7123785774,672,672,672,671,21143
|
|
20240318,151200,7109577687,672,671,672,671,5778
|
|
20240318,151100,7105697961,671,670,671,670,11492
|
|
20240318,151000,7097992251,670,670,670,669,2297
|
|
20240318,150900,7096453548,670,670,670,669,811
|
|
20240318,150800,7095910278,669,670,670,669,3110
|
|
20240318,150700,7093829674,670,670,670,670,150
|
|
20240318,150600,7093729174,670,670,670,669,10527
|
|
20240318,150500,7086683657,670,669,670,669,7193
|
|
20240318,150400,7081864714,670,670,670,669,662
|
|
20240318,150300,7081421833,669,669,669,669,3233
|
|
20240318,150200,7079258956,669,669,669,669,11002
|
|
20240318,150100,7071898618,669,669,670,669,13713
|
|
20240318,150000,7062724324,670,670,670,669,17878
|
|
20240318,145900,7050753731,670,670,670,670,704
|
|
20240318,145800,7050282051,671,670,671,670,8134
|
|
20240318,145700,7044832260,670,671,671,670,4999
|
|
20240318,145600,7041482720,671,671,671,670,3223
|
|
20240318,145500,7039323308,670,670,670,670,14826
|
|
20240318,145400,7029389888,672,672,672,670,311
|
|
20240318,145300,7029181097,673,672,673,671,19431
|
|
20240318,145200,7016133945,672,672,672,672,1000
|
|
20240318,145100,7015461945,673,670,673,670,1145
|
|
20240318,145000,7014694371,670,670,670,670,500
|
|
20240318,144900,7014359371,670,671,673,670,16836
|
|
20240318,144800,7003059994,670,670,670,670,7684
|
|
20240318,144700,6997911714,671,671,672,670,594
|
|
20240318,144600,6997513331,672,671,672,670,1366
|
|
20240318,144500,6996597074,672,671,672,671,7244
|
|
20240318,144400,6991736348,671,672,672,671,1219
|
|
20240318,144300,6990918180,671,672,672,671,3343
|
|
20240318,144200,6988675010,672,672,672,672,50
|
|
20240318,144100,6988641410,670,670,670,670,11769
|
|
20240318,144000,6980756180,669,669,669,669,5660
|
|
20240318,143900,6976969640,670,670,670,668,5283
|
|
20240318,143800,6973435386,669,670,670,669,4350
|
|
20240318,143700,6970521686,670,669,670,669,18756
|
|
20240318,143600,6957973603,669,670,670,669,2218
|
|
20240318,143500,6956489743,670,672,672,670,23201
|
|
20240318,143400,6940928628,672,670,672,670,6995
|
|
20240318,143300,6936241740,670,672,672,670,22404
|
|
20240318,143200,6921215248,671,673,673,671,4990
|
|
20240318,143100,6917860342,674,673,674,673,9418
|
|
20240318,143000,6911517708,673,674,674,673,3809
|
|
20240318,142900,6908953123,674,673,674,673,18181
|
|
20240318,142800,6896709310,673,673,673,673,12803
|
|
20240318,142700,6888092891,671,673,673,671,476
|
|
20240318,142600,6887773235,673,672,673,672,11566
|
|
20240318,142500,6879996307,672,672,672,671,1681
|
|
20240318,142400,6878867175,672,671,672,671,4031
|
|
20240318,142300,6876162373,671,671,671,670,2004
|
|
20240318,142200,6874819561,671,670,671,670,1367
|
|
20240318,142100,6873903552,670,670,670,669,224
|
|
20240318,142000,6873753608,670,670,670,669,492
|
|
20240318,141900,6873424218,670,671,671,670,6532
|
|
20240318,141800,6869047772,670,670,670,669,1576
|
|
20240318,141700,6867991968,670,670,671,669,6662
|
|
20240318,141600,6863533759,670,671,671,670,1902
|
|
20240318,141500,6862258751,670,670,671,670,2589
|
|
20240318,141400,6860524120,670,670,671,670,4503
|
|
20240318,141300,6857507047,671,671,671,671,207
|
|
20240318,141200,6857368150,671,669,671,669,1633
|
|
20240318,141100,6856273447,669,671,671,669,7499
|
|
20240318,141000,6851249232,670,671,671,670,5068
|
|
20240318,140900,6847849700,671,671,671,671,0
|
|
20240318,140800,6847849700,671,671,672,671,919
|
|
20240318,140700,6847232985,671,673,673,671,188
|
|
20240318,140600,6847106598,673,670,673,670,159
|
|
20240318,140500,6846999822,671,669,673,669,5
|
|
20240318,140400,6846996469,669,670,670,669,9276
|
|
20240318,140300,6840786157,670,671,672,670,9348
|
|
20240318,140200,6834521835,670,670,670,670,2879
|
|
20240318,140100,6832592905,670,670,670,669,324
|
|
20240318,140000,6832376055,670,670,670,668,9182
|
|
20240318,135900,6826237448,670,670,670,669,3180
|
|
20240318,135800,6824108236,670,673,673,670,6772
|
|
20240318,135700,6819561405,672,673,674,672,1971
|
|
20240318,135600,6818236007,674,672,674,672,4539
|
|
20240318,135500,6815178877,673,673,673,673,20
|
|
20240318,135400,6815165417,673,673,673,672,5130
|
|
20240318,135300,6811712929,673,669,673,669,1370
|
|
20240318,135200,6810793759,670,670,670,669,21588
|
|
20240318,135100,6796348151,670,671,671,670,1633
|
|
20240318,135000,6795254031,670,672,672,670,1438
|
|
20240318,134900,6794289083,672,670,672,670,15028
|
|
20240318,134800,6784220235,670,669,670,668,7484
|
|
20240318,134700,6779219303,669,670,670,669,10160
|
|
20240318,134600,6772421630,670,670,670,669,1562
|
|
20240318,134500,6771375371,669,670,670,669,3257
|
|
20240318,134400,6769195654,670,670,670,669,3281
|
|
20240318,134300,6767000048,670,670,670,669,18779
|
|
20240318,134200,6754430583,671,671,671,671,632
|
|
20240318,134100,6754006511,670,671,672,670,7574
|
|
20240318,134000,6748931692,672,671,672,670,1354
|
|
20240318,133900,6748022765,672,672,672,670,19275
|
|
20240318,133800,6735093652,671,673,673,671,14141
|
|
20240318,133700,6725597300,672,672,672,672,754
|
|
20240318,133600,6725090612,672,673,673,672,164
|
|
20240318,133500,6724980255,673,672,673,672,1414
|
|
20240318,133400,6724030040,672,671,672,671,5931
|
|
20240318,133300,6720048073,671,672,672,671,4186
|
|
20240318,133200,6717237212,673,672,673,672,2300
|
|
20240318,133100,6715691096,672,672,672,672,1191
|
|
20240318,133000,6714890744,671,672,673,671,10974
|
|
20240318,132900,6707524117,672,672,673,672,7219
|
|
20240318,132800,6702672755,672,673,673,672,4702
|
|
20240318,132700,6699513006,673,673,674,672,581
|
|
20240318,132600,6699122007,673,673,673,672,6519
|
|
20240318,132500,6694734870,673,673,673,673,4854
|
|
20240318,132400,6691468128,673,672,673,672,4094
|
|
20240318,132300,6688716940,672,672,672,671,6038
|
|
20240318,132200,6684660122,673,672,673,672,1227
|
|
20240318,132100,6683834383,672,672,673,672,3011
|
|
20240318,132000,6681810891,673,672,673,672,999
|
|
20240318,131900,6681139264,672,672,672,671,2212
|
|
20240318,131800,6679653246,672,672,672,672,1786
|
|
20240318,131700,6678453054,672,674,674,672,3948
|
|
20240318,131600,6675797960,674,674,674,672,12007
|
|
20240318,131500,6667726715,674,672,675,672,1539
|
|
20240318,131400,6666692501,672,673,673,672,21175
|
|
20240318,131300,6652447951,673,673,673,673,1231
|
|
20240318,131200,6651619488,673,675,675,673,2641
|
|
20240318,131100,6649841575,674,674,674,674,6267
|
|
20240318,131000,6645617617,674,674,674,674,0
|
|
20240318,130900,6645617617,674,675,675,674,3602
|
|
20240318,130800,6643188869,675,675,675,674,1093
|
|
20240318,130700,6642451594,675,677,677,675,13911
|
|
20240318,130600,6633061175,676,677,677,676,5566
|
|
20240318,130500,6629293117,677,677,677,677,2984
|
|
20240318,130400,6627272949,676,677,677,676,910
|
|
20240318,130300,6626656977,677,677,677,677,6830
|
|
20240318,130200,6622033067,677,676,677,676,740
|
|
20240318,130100,6621532327,675,676,676,675,2146
|
|
20240318,130000,6620081681,674,674,676,674,1270
|
|
20240318,125900,6619225699,674,673,674,673,104
|
|
20240318,125800,6619155607,674,676,676,674,8758
|
|
20240318,125700,6613248415,676,677,677,676,235
|
|
20240318,125600,6613089467,677,677,677,672,15701
|
|
20240318,125500,6602526554,677,674,677,673,3416
|
|
20240318,125400,6600224132,674,674,674,672,7709
|
|
20240318,125300,6595039052,674,674,675,673,3372
|
|
20240318,125200,6592766843,674,675,676,674,6543
|
|
20240318,125100,6588350699,676,678,678,676,8305
|
|
20240318,125000,6582733589,677,677,677,677,8954
|
|
20240318,124900,6576671731,678,677,678,677,1049
|
|
20240318,124800,6575961529,679,678,679,678,6833
|
|
20240318,124700,6571323734,678,678,679,678,1022
|
|
20240318,124600,6570630812,678,678,678,678,2888
|
|
20240318,124500,6568672748,677,677,677,676,1145
|
|
20240318,124400,6567897602,678,678,678,676,6652
|
|
20240318,124300,6563395384,679,679,679,679,1511
|
|
20240318,124200,6562369415,679,680,680,678,1066
|
|
20240318,124100,6561646655,679,679,679,679,767
|
|
20240318,124000,6561125862,679,679,679,679,12187
|
|
20240318,123900,6552850889,678,678,679,678,4093
|
|
20240318,123800,6550075765,679,679,679,679,782
|
|
20240318,123700,6549544787,678,678,679,678,3241
|
|
20240318,123600,6547345573,679,679,679,677,8860
|
|
20240318,123500,6541339047,679,678,679,677,3182
|
|
20240318,123400,6539183560,677,676,678,676,11369
|
|
20240318,123300,6531485209,677,674,677,674,3407
|
|
20240318,123200,6529187849,674,675,675,674,1952
|
|
20240318,123100,6527871257,675,673,675,673,4850
|
|
20240318,123000,6524598811,674,674,674,674,6254
|
|
20240318,122900,6520383615,674,673,674,673,2078
|
|
20240318,122800,6518985120,673,672,673,672,3431
|
|
20240318,122700,6516677918,672,672,673,672,3189
|
|
20240318,122600,6514534754,672,672,672,672,5206
|
|
20240318,122500,6511036322,672,672,672,670,40975
|
|
20240318,122400,6483548196,672,672,672,671,1414
|
|
20240318,122300,6482599217,672,671,672,671,2077
|
|
20240318,122200,6481205432,673,672,673,671,20547
|
|
20240318,122100,6467404612,673,673,673,672,1153
|
|
20240318,122000,6466629496,673,673,673,673,1800
|
|
20240318,121900,6465418096,673,674,674,673,7481
|
|
20240318,121800,6460382590,674,674,674,673,717
|
|
20240318,121700,6459899338,674,674,674,674,185
|
|
20240318,121600,6459774648,674,674,674,674,508
|
|
20240318,121500,6459432256,673,674,675,673,3010
|
|
20240318,121400,6457402556,675,675,675,674,2685
|
|
20240318,121300,6455591043,675,676,676,674,758
|
|
20240318,121200,6455079270,676,676,676,676,442
|
|
20240318,121100,6454780478,676,677,677,674,4034
|
|
20240318,121000,6452050551,677,676,677,676,7996
|
|
20240318,120900,6446639264,673,676,677,673,2101
|
|
20240318,120800,6445219269,677,677,677,673,2587
|
|
20240318,120700,6443476378,677,677,677,677,149
|
|
20240318,120600,6443375505,677,674,677,673,792
|
|
20240318,120500,6442842033,674,675,675,674,13686
|
|
20240318,120400,6433607843,674,676,676,674,6055
|
|
20240318,120300,6429519463,675,675,675,674,1480
|
|
20240318,120200,6428521508,674,678,678,674,1876
|
|
20240318,120100,6427255838,674,678,678,674,5410
|
|
20240318,120000,6423609462,678,674,678,674,6282
|
|
20240318,115900,6419364020,676,676,676,674,7680
|
|
20240318,115800,6414179112,675,675,675,674,9060
|
|
20240318,115700,6408067127,675,675,676,675,5993
|
|
20240318,115600,6404021781,676,678,678,676,6688
|
|
20240318,115500,6399499388,678,678,678,678,39
|
|
20240318,115400,6399472946,678,677,678,677,5128
|
|
20240318,115300,6396001274,677,678,678,677,186
|
|
20240318,115200,6395875338,677,677,678,677,552
|
|
20240318,115100,6395501630,678,679,679,678,910
|
|
20240318,115000,6394884541,678,679,679,678,1513
|
|
20240318,114900,6393858547,679,679,679,679,529
|
|
20240318,114800,6393499356,678,679,679,678,2929
|
|
20240318,114700,6391513155,679,679,680,679,2203
|
|
20240318,114600,6390016755,678,680,680,678,4704
|
|
20240318,114500,6386825471,679,680,680,679,1793
|
|
20240318,114400,6385607549,680,679,680,679,759
|
|
20240318,114300,6385091481,680,678,680,678,22008
|
|
20240318,114200,6370133761,679,679,679,679,241
|
|
20240318,114100,6369970122,680,680,680,679,3471
|
|
20240318,114000,6367611242,679,680,680,679,2073
|
|
20240318,113900,6366201645,680,679,680,678,7883
|
|
20240318,113800,6360846439,678,678,678,678,504
|
|
20240318,113700,6360504727,679,679,680,678,16432
|
|
20240318,113600,6349336104,678,678,678,677,7372
|
|
20240318,113500,6344339541,678,678,678,678,144
|
|
20240318,113400,6344241909,677,678,678,677,3039
|
|
20240318,113300,6342181762,678,678,678,678,1741
|
|
20240318,113200,6341001364,678,677,678,677,2624
|
|
20240318,113100,6339222877,677,678,678,677,2083
|
|
20240318,113000,6337811270,678,674,678,673,21098
|
|
20240318,112900,6323551503,674,673,674,671,11141
|
|
20240318,112800,6316054398,673,674,674,673,3162
|
|
20240318,112700,6313926225,674,674,675,673,9153
|
|
20240318,112600,6307765899,673,671,675,671,595
|
|
20240318,112500,6307365444,672,673,675,671,9225
|
|
20240318,112400,6301168649,673,676,676,671,36412
|
|
20240318,112300,6276660102,676,677,677,676,28477
|
|
20240318,112200,6257405619,677,678,678,677,2769
|
|
20240318,112100,6255530322,678,678,679,678,16025
|
|
20240318,112000,6244665371,678,678,678,678,1595
|
|
20240318,111900,6243583961,678,678,679,678,5306
|
|
20240318,111800,6239983837,679,679,679,678,261
|
|
20240318,111700,6239806749,679,679,679,678,1933
|
|
20240318,111600,6238494526,679,679,680,679,4090
|
|
20240318,111500,6235717410,679,678,679,678,9661
|
|
20240318,111400,6229158592,678,679,679,678,2427
|
|
20240318,111300,6227511282,680,680,680,680,1025
|
|
20240318,111200,6226814282,679,680,680,679,2922
|
|
20240318,111100,6224829689,680,679,680,679,3899
|
|
20240318,111000,6222180354,680,681,681,680,5530
|
|
20240318,110900,6218419641,680,681,681,680,2233
|
|
20240318,110800,6216901015,681,680,681,680,3192
|
|
20240318,110700,6214730417,681,681,681,680,7270
|
|
20240318,110600,6209781889,681,680,681,680,537
|
|
20240318,110500,6209416718,681,681,681,680,3150
|
|
20240318,110400,6207271972,680,679,680,678,7115
|
|
20240318,110300,6202439259,678,681,681,678,3304
|
|
20240318,110200,6200197551,678,682,682,678,24673
|
|
20240318,110100,6183440432,682,682,682,680,2308
|
|
20240318,110000,6181868322,682,683,683,681,3911
|
|
20240318,105900,6179200142,683,682,683,682,2812
|
|
20240318,105800,6177280970,682,681,683,680,6144
|
|
20240318,105700,6173090764,682,678,682,678,2580
|
|
20240318,105600,6171338606,678,679,679,678,5871
|
|
20240318,105500,6167355068,679,681,681,679,7175
|
|
20240318,105400,6162477240,680,684,684,680,2002
|
|
20240318,105300,6161113310,684,683,684,680,14287
|
|
20240318,105200,6151378420,684,682,684,682,6713
|
|
20240318,105100,6146798657,682,680,683,678,10361
|
|
20240318,105000,6139746221,680,681,682,680,5428
|
|
20240318,104900,6136051993,681,681,682,678,8859
|
|
20240318,104800,6130019196,681,676,681,676,2303
|
|
20240318,104700,6128458653,676,685,686,675,25134
|
|
20240318,104600,6111343062,688,686,688,683,22136
|
|
20240318,104500,6096174887,685,684,686,684,2540
|
|
20240318,104400,6094436469,684,680,687,680,9449
|
|
20240318,104300,6087961547,687,678,688,676,25217
|
|
20240318,104200,6070764735,677,680,681,677,48232
|
|
20240318,104100,6037979150,681,682,686,680,7081
|
|
20240318,104000,6033154675,682,681,682,680,34383
|
|
20240318,103900,6009732937,681,686,686,680,42628
|
|
20240318,103800,5980627302,686,689,690,685,30653
|
|
20240318,103700,5959559702,689,689,690,688,28439
|
|
20240318,103600,5939972643,689,689,690,688,41895
|
|
20240318,103500,5911136723,689,687,691,686,47975
|
|
20240318,103400,5878107934,688,689,691,686,42050
|
|
20240318,103300,5849159704,689,687,689,686,11382
|
|
20240318,103200,5841329743,688,688,688,685,12164
|
|
20240318,103100,5832976848,688,691,694,688,28264
|
|
20240318,103000,5813448589,692,695,695,689,17454
|
|
20240318,102900,5801385607,694,691,694,689,88628
|
|
20240318,102800,5740060802,690,690,691,689,21658
|
|
20240318,102700,5725116682,690,689,691,688,20356
|
|
20240318,102600,5711076639,684,684,691,684,71156
|
|
20240318,102500,5662095141,684,685,689,682,59950
|
|
20240318,102400,5620922891,685,686,690,685,19576
|
|
20240318,102300,5607489926,685,689,691,685,46970
|
|
20240318,102200,5575156706,689,689,690,687,61542
|
|
20240318,102100,5532799058,689,693,694,687,50806
|
|
20240318,102000,5497710693,692,689,693,687,125034
|
|
20240318,101900,5411393528,690,680,690,679,162644
|
|
20240318,101800,5299966801,680,679,680,675,22330
|
|
20240318,101700,5284801687,679,678,679,675,44516
|
|
20240318,101600,5254687585,678,674,678,674,30171
|
|
20240318,101500,5234293337,674,670,674,669,25660
|
|
20240318,101400,5217067857,669,670,674,669,44355
|
|
20240318,101300,5187334701,670,674,674,670,29489
|
|
20240318,101200,5167494020,674,676,676,673,12796
|
|
20240318,101100,5158865425,676,673,678,671,44098
|
|
20240318,101000,5129090758,673,670,674,670,32391
|
|
20240318,100900,5107310456,669,669,670,669,9042
|
|
20240318,100800,5101254060,669,668,669,667,21246
|
|
20240318,100700,5087050704,667,668,668,667,4680
|
|
20240318,100600,5083927338,668,667,668,666,4451
|
|
20240318,100500,5080960512,667,668,668,666,6046
|
|
20240318,100400,5076926196,668,669,669,667,3677
|
|
20240318,100300,5074473272,668,665,668,665,12419
|
|
20240318,100200,5066196756,666,667,667,666,26767
|
|
20240318,100100,5048355146,667,667,667,666,4566
|
|
20240318,100000,5045312672,666,667,667,666,4637
|
|
20240318,095900,5042223485,667,665,667,665,5934
|
|
20240318,095800,5038268137,667,666,667,665,7488
|
|
20240318,095700,5033279681,666,665,666,663,21785
|
|
20240318,095600,5018814217,665,668,668,665,4471
|
|
20240318,095500,5015837119,668,663,669,662,21161
|
|
20240318,095400,5001778902,663,664,664,663,32601
|
|
20240318,095300,4980157672,663,665,665,663,14683
|
|
20240318,095200,4970405797,664,666,667,664,16355
|
|
20240318,095100,4959518059,666,667,668,665,40120
|
|
20240318,095000,4932816042,666,667,668,665,27372
|
|
20240318,094900,4914578024,667,667,668,665,39464
|
|
20240318,094800,4888279208,667,671,671,666,14562
|
|
20240318,094700,4878552680,670,665,671,662,48072
|
|
20240318,094600,4846527158,663,662,666,660,69017
|
|
20240318,094500,4800854350,662,669,669,660,199188
|
|
20240318,094400,4668656734,669,677,677,669,175272
|
|
20240318,094300,4550830382,676,678,682,674,49056
|
|
20240318,094200,4517583511,677,677,678,675,16252
|
|
20240318,094100,4506586879,677,676,677,674,33612
|
|
20240318,094000,4483874544,674,672,676,672,13987
|
|
20240318,093900,4474454363,671,670,675,670,46394
|
|
20240318,093800,4443311374,671,676,677,670,162709
|
|
20240318,093700,4333979951,676,684,685,676,167270
|
|
20240318,093600,4220179558,683,677,685,677,46832
|
|
20240318,093500,4188278148,678,678,681,677,50673
|
|
20240318,093400,4153923092,678,683,684,673,123636
|
|
20240318,093300,4070234922,685,681,690,679,199063
|
|
20240318,093200,3933955631,681,677,681,670,204266
|
|
20240318,093100,3796262612,677,687,689,677,223868
|
|
20240318,093000,3643152309,687,687,692,685,206319
|
|
20240318,092900,3500912793,687,693,696,684,308907
|
|
20240318,092800,3287804273,696,702,705,693,315662
|
|
20240318,092700,3067285829,705,711,711,698,356330
|
|
20240318,092600,2816763084,711,719,725,705,694322
|
|
20240318,092500,2319534346,719,717,719,707,449652
|
|
20240318,092400,1997587417,717,717,717,717,0
|
|
20240318,092300,1997587417,717,714,717,708,324221
|
|
20240318,092200,1766210889,713,690,715,690,855597
|
|
20240318,092100,1162801659,690,696,696,684,275797
|
|
20240318,092000,972526902,695,675,697,665,465962
|
|
20240318,091900,651265350,675,662,681,660,317712
|
|
20240318,091800,437153329,661,658,661,656,121370
|
|
20240318,091700,357184191,658,659,659,658,45125
|
|
20240318,091600,327468882,660,661,661,658,47876
|
|
20240318,091500,295888164,661,657,661,657,82106
|
|
20240318,091400,241724773,657,649,658,649,61220
|
|
20240318,091300,201767547,648,644,648,644,41344
|
|
20240318,091200,175053916,644,644,644,643,14727
|
|
20240318,091100,165571843,644,645,645,644,1061
|
|
20240318,091000,164887618,645,642,646,640,38119
|
|
20240318,090900,140355748,643,639,643,639,3785
|
|
20240318,090800,137925800,643,644,645,636,17992
|
|
20240318,090700,126383998,645,647,647,645,41547
|
|
20240318,090600,99544721,646,647,647,646,3671
|
|
20240318,090500,97171920,647,647,647,646,4902
|
|
20240318,090400,94000558,647,649,649,647,12937
|
|
20240318,090300,85620843,649,649,650,649,16504
|
|
20240318,090200,74906981,649,646,650,646,18793
|
|
20240318,090100,62724854,646,643,650,643,20515
|
|
20240318,090000,49469261,647,652,653,644,76119
|