710 lines
31 KiB
CSV
710 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,204700,631277858,504,504,504,504,9785
|
|
20240318,204600,631277858,504,504,504,504,0
|
|
20240318,204500,631277858,504,504,504,504,0
|
|
20240318,204400,631277858,504,504,504,504,0
|
|
20240318,204300,631277858,504,504,504,504,0
|
|
20240318,204200,631277858,504,504,504,504,0
|
|
20240318,204100,631277858,504,504,504,504,0
|
|
20240318,204000,631277858,504,504,504,504,0
|
|
20240318,203900,631277858,504,504,504,504,0
|
|
20240318,203800,631277858,504,504,504,504,0
|
|
20240318,203700,631277858,504,504,504,504,0
|
|
20240318,203600,631277858,504,504,504,504,0
|
|
20240318,203500,631277858,504,504,504,504,0
|
|
20240318,203400,631277858,504,504,504,504,0
|
|
20240318,203300,631277858,504,504,504,504,0
|
|
20240318,203200,631277858,504,504,504,504,0
|
|
20240318,203100,631277858,504,504,504,504,0
|
|
20240318,203000,631277858,504,504,504,504,0
|
|
20240318,202900,631277858,504,504,504,504,0
|
|
20240318,202800,631277858,504,504,504,504,0
|
|
20240318,202700,631277858,504,504,504,504,0
|
|
20240318,202600,631277858,504,504,504,504,0
|
|
20240318,202500,631277858,504,504,504,504,0
|
|
20240318,202400,631277858,504,504,504,504,0
|
|
20240318,202300,631277858,504,504,504,504,0
|
|
20240318,202200,631277858,504,504,504,504,0
|
|
20240318,202100,631277858,504,504,504,504,0
|
|
20240318,202000,631277858,504,504,504,504,0
|
|
20240318,201900,631277858,504,504,504,504,0
|
|
20240318,201800,631277858,504,504,504,504,0
|
|
20240318,201700,631277858,504,504,504,504,9785
|
|
20240318,201600,631277858,504,504,504,504,0
|
|
20240318,201500,631277858,504,504,504,504,0
|
|
20240318,201400,631277858,504,504,504,504,0
|
|
20240318,201300,631277858,504,504,504,504,0
|
|
20240318,201200,631277858,504,504,504,504,0
|
|
20240318,201100,631277858,504,504,504,504,0
|
|
20240318,201000,631277858,504,504,504,504,0
|
|
20240318,200900,631277858,504,504,504,504,0
|
|
20240318,200800,631277858,504,504,504,504,0
|
|
20240318,200700,631277858,504,504,504,504,0
|
|
20240318,200600,631277858,504,504,504,504,0
|
|
20240318,200500,631277858,504,504,504,504,0
|
|
20240318,200400,631277858,504,504,504,504,0
|
|
20240318,200300,631277858,504,504,504,504,0
|
|
20240318,200200,631277858,504,504,504,504,0
|
|
20240318,200100,631277858,504,504,504,504,0
|
|
20240318,200000,631277858,504,504,504,504,0
|
|
20240318,195900,631277858,504,504,504,504,0
|
|
20240318,195800,631277858,504,504,504,504,0
|
|
20240318,195700,631277858,504,504,504,504,0
|
|
20240318,195600,631277858,504,504,504,504,0
|
|
20240318,195500,631277858,504,504,504,504,0
|
|
20240318,195400,631277858,504,504,504,504,0
|
|
20240318,195300,631277858,504,504,504,504,0
|
|
20240318,195200,631277858,504,504,504,504,0
|
|
20240318,195100,631277858,504,504,504,504,0
|
|
20240318,195000,631277858,504,504,504,504,0
|
|
20240318,194900,631277858,504,504,504,504,0
|
|
20240318,194800,631277858,504,504,504,504,0
|
|
20240318,194700,631277858,504,504,504,504,9785
|
|
20240318,194600,631277858,504,504,504,504,0
|
|
20240318,194500,631277858,504,504,504,504,0
|
|
20240318,194400,631277858,504,504,504,504,0
|
|
20240318,194300,631277858,504,504,504,504,0
|
|
20240318,194200,631277858,504,504,504,504,0
|
|
20240318,194100,631277858,504,504,504,504,0
|
|
20240318,194000,631277858,504,504,504,504,0
|
|
20240318,193900,631277858,504,504,504,504,0
|
|
20240318,193800,631277858,504,504,504,504,0
|
|
20240318,193700,631277858,504,504,504,504,0
|
|
20240318,193600,631277858,504,504,504,504,0
|
|
20240318,193500,631277858,504,504,504,504,0
|
|
20240318,193400,631277858,504,504,504,504,0
|
|
20240318,193300,631277858,504,504,504,504,0
|
|
20240318,193200,631277858,504,504,504,504,0
|
|
20240318,193100,631277858,504,504,504,504,0
|
|
20240318,193000,631277858,504,504,504,504,0
|
|
20240318,192900,631277858,504,504,504,504,0
|
|
20240318,192800,631277858,504,504,504,504,0
|
|
20240318,192700,631277858,504,504,504,504,0
|
|
20240318,192600,631277858,504,504,504,504,0
|
|
20240318,192500,631277858,504,504,504,504,0
|
|
20240318,192400,631277858,504,504,504,504,0
|
|
20240318,192300,631277858,504,504,504,504,0
|
|
20240318,192200,631277858,504,504,504,504,0
|
|
20240318,192100,631277858,504,504,504,504,0
|
|
20240318,192000,631277858,504,504,504,504,0
|
|
20240318,191900,631277858,504,504,504,504,0
|
|
20240318,191800,631277858,504,504,504,504,0
|
|
20240318,191700,631277858,504,504,504,504,9785
|
|
20240318,191600,631277858,504,504,504,504,0
|
|
20240318,191500,631277858,504,504,504,504,0
|
|
20240318,191400,631277858,504,504,504,504,0
|
|
20240318,191300,631277858,504,504,504,504,0
|
|
20240318,191200,631277858,504,504,504,504,0
|
|
20240318,191100,631277858,504,504,504,504,0
|
|
20240318,191000,631277858,504,504,504,504,0
|
|
20240318,190900,631277858,504,504,504,504,0
|
|
20240318,190800,631277858,504,504,504,504,0
|
|
20240318,190700,631277858,504,504,504,504,0
|
|
20240318,190600,631277858,504,504,504,504,0
|
|
20240318,190500,631277858,504,504,504,504,0
|
|
20240318,190400,631277858,504,504,504,504,0
|
|
20240318,190300,631277858,504,504,504,504,0
|
|
20240318,190200,631277858,504,504,504,504,0
|
|
20240318,190100,631277858,504,504,504,504,0
|
|
20240318,190000,631277858,504,504,504,504,0
|
|
20240318,185900,631277858,504,504,504,504,0
|
|
20240318,185800,631277858,504,504,504,504,0
|
|
20240318,185700,631277858,504,504,504,504,0
|
|
20240318,185600,631277858,504,504,504,504,0
|
|
20240318,185500,631277858,504,504,504,504,0
|
|
20240318,185400,631277858,504,504,504,504,0
|
|
20240318,185300,631277858,504,504,504,504,0
|
|
20240318,185200,631277858,504,504,504,504,0
|
|
20240318,185100,631277858,504,504,504,504,0
|
|
20240318,185000,631277858,504,504,504,504,0
|
|
20240318,184900,631277858,504,504,504,504,0
|
|
20240318,184800,631277858,504,504,504,504,0
|
|
20240318,184700,631277858,504,504,504,504,9785
|
|
20240318,184600,631277858,504,504,504,504,0
|
|
20240318,184500,631277858,504,504,504,504,0
|
|
20240318,184400,631277858,504,504,504,504,0
|
|
20240318,184300,631277858,504,504,504,504,0
|
|
20240318,184200,631277858,504,504,504,504,0
|
|
20240318,184100,631277858,504,504,504,504,0
|
|
20240318,184000,631277858,504,504,504,504,0
|
|
20240318,183900,631277858,504,504,504,504,0
|
|
20240318,183800,631277858,504,504,504,504,0
|
|
20240318,183700,631277858,504,504,504,504,0
|
|
20240318,183600,631277858,504,504,504,504,0
|
|
20240318,183500,631277858,504,504,504,504,0
|
|
20240318,183400,631277858,504,504,504,504,0
|
|
20240318,183300,631277858,504,504,504,504,0
|
|
20240318,183200,631277858,504,504,504,504,0
|
|
20240318,183100,631277858,504,504,504,504,0
|
|
20240318,183000,631277858,504,504,504,504,0
|
|
20240318,182900,631277858,504,504,504,504,0
|
|
20240318,182800,631277858,504,504,504,504,0
|
|
20240318,182700,631277858,504,504,504,504,0
|
|
20240318,182600,631277858,504,504,504,504,0
|
|
20240318,182500,631277858,504,504,504,504,0
|
|
20240318,182400,631277858,504,504,504,504,0
|
|
20240318,182300,631277858,504,504,504,504,0
|
|
20240318,182200,631277858,504,504,504,504,0
|
|
20240318,182100,631277858,504,504,504,504,0
|
|
20240318,182000,631277858,504,504,504,504,0
|
|
20240318,181900,631277858,504,504,504,504,0
|
|
20240318,181800,631277858,504,504,504,504,0
|
|
20240318,181700,631277858,504,504,504,504,9785
|
|
20240318,181600,631277858,504,504,504,504,0
|
|
20240318,181500,631277858,504,504,504,504,0
|
|
20240318,181400,631277858,504,504,504,504,0
|
|
20240318,181300,631277858,504,504,504,504,0
|
|
20240318,181200,631277858,504,504,504,504,0
|
|
20240318,181100,631277858,504,504,504,504,0
|
|
20240318,181000,631277858,504,504,504,504,0
|
|
20240318,180900,631277858,504,504,504,504,0
|
|
20240318,180800,631277858,504,504,504,504,0
|
|
20240318,180700,631277858,504,504,504,504,0
|
|
20240318,180600,631277858,504,504,504,504,0
|
|
20240318,180500,631277858,504,504,504,504,0
|
|
20240318,180400,631277858,504,504,504,504,0
|
|
20240318,180300,631277858,504,504,504,504,0
|
|
20240318,180200,631277858,504,504,504,504,0
|
|
20240318,180100,631277858,504,504,504,504,0
|
|
20240318,180000,631277858,504,504,504,504,0
|
|
20240318,175900,631277858,504,504,504,504,0
|
|
20240318,175800,631277858,504,504,504,504,0
|
|
20240318,175700,631277858,504,504,504,504,0
|
|
20240318,175600,631277858,504,504,504,504,0
|
|
20240318,175500,631277858,504,504,504,504,0
|
|
20240318,175400,631277858,504,504,504,504,0
|
|
20240318,175300,631277858,504,504,504,504,0
|
|
20240318,175200,631277858,504,504,504,504,0
|
|
20240318,175100,631277858,504,504,504,504,0
|
|
20240318,175000,631277858,504,504,504,504,0
|
|
20240318,174900,631277858,504,504,504,504,0
|
|
20240318,174800,631277858,504,504,504,504,0
|
|
20240318,174700,631277858,504,504,504,504,9785
|
|
20240318,174600,631277858,504,504,504,504,0
|
|
20240318,174500,631277858,504,504,504,504,0
|
|
20240318,174400,631277858,504,504,504,504,0
|
|
20240318,174300,631277858,504,504,504,504,0
|
|
20240318,174200,631277858,504,504,504,504,0
|
|
20240318,174100,631277858,504,504,504,504,0
|
|
20240318,174000,631277858,504,504,504,504,0
|
|
20240318,173900,631277858,504,504,504,504,0
|
|
20240318,173800,631277858,504,504,504,504,0
|
|
20240318,173700,631277858,504,504,504,504,0
|
|
20240318,173600,631277858,504,504,504,504,0
|
|
20240318,173500,631277858,504,504,504,504,0
|
|
20240318,173400,631277858,504,504,504,504,0
|
|
20240318,173300,631277858,504,504,504,504,0
|
|
20240318,173200,631277858,504,504,504,504,0
|
|
20240318,173100,631277858,504,504,504,504,0
|
|
20240318,173000,631277858,504,504,504,504,0
|
|
20240318,172900,631277858,504,504,504,504,0
|
|
20240318,172800,631277858,504,504,504,504,0
|
|
20240318,172700,631277858,504,504,504,504,0
|
|
20240318,172600,631277858,504,504,504,504,0
|
|
20240318,172500,631277858,504,504,504,504,0
|
|
20240318,172400,631277858,504,504,504,504,0
|
|
20240318,172300,631277858,504,504,504,504,0
|
|
20240318,172200,631277858,504,504,504,504,0
|
|
20240318,172100,631277858,504,504,504,504,0
|
|
20240318,172000,631277858,504,504,504,504,0
|
|
20240318,171900,631277858,504,504,504,504,0
|
|
20240318,171800,631277858,504,504,504,504,0
|
|
20240318,171700,631277858,504,504,504,504,9785
|
|
20240318,171600,631277858,504,504,504,504,0
|
|
20240318,171500,631277858,504,504,504,504,0
|
|
20240318,171400,631277858,504,504,504,504,0
|
|
20240318,171300,631277858,504,504,504,504,0
|
|
20240318,171200,631277858,504,504,504,504,0
|
|
20240318,171100,631277858,504,504,504,504,0
|
|
20240318,171000,631277858,504,504,504,504,0
|
|
20240318,170900,631277858,504,504,504,504,0
|
|
20240318,170800,631277858,504,504,504,504,0
|
|
20240318,170700,631277858,504,504,504,504,0
|
|
20240318,170600,631277858,504,504,504,504,0
|
|
20240318,170500,631277858,504,504,504,504,0
|
|
20240318,170400,631277858,504,504,504,504,0
|
|
20240318,170300,631277858,504,504,504,504,0
|
|
20240318,170200,631277858,504,504,504,504,0
|
|
20240318,170100,631277858,504,504,504,504,0
|
|
20240318,170000,631277858,504,504,504,504,0
|
|
20240318,165900,631277858,504,504,504,504,0
|
|
20240318,165800,631277858,504,504,504,504,0
|
|
20240318,165700,631277858,504,504,504,504,0
|
|
20240318,165600,631277858,504,504,504,504,0
|
|
20240318,165500,631277858,504,504,504,504,0
|
|
20240318,165400,631277858,504,504,504,504,0
|
|
20240318,165300,631277858,504,504,504,504,0
|
|
20240318,165200,631277858,504,504,504,504,0
|
|
20240318,165100,631277858,504,504,504,504,0
|
|
20240318,165000,631277858,504,504,504,504,0
|
|
20240318,164900,631277858,504,504,504,504,0
|
|
20240318,164800,631277858,504,504,504,504,0
|
|
20240318,164700,631277858,504,504,504,504,9785
|
|
20240318,164600,631277858,504,504,504,504,0
|
|
20240318,164500,631277858,504,504,504,504,0
|
|
20240318,164400,631277858,504,504,504,504,0
|
|
20240318,164300,631277858,504,504,504,504,0
|
|
20240318,164200,631277858,504,504,504,504,0
|
|
20240318,164100,631277858,504,504,504,504,0
|
|
20240318,164000,631277858,504,504,504,504,0
|
|
20240318,163900,631277858,504,504,504,504,0
|
|
20240318,163800,631277858,504,504,504,504,0
|
|
20240318,163700,631277858,504,504,504,504,0
|
|
20240318,163600,631277858,504,504,504,504,0
|
|
20240318,163500,631277858,504,504,504,504,0
|
|
20240318,163400,631277858,504,504,504,504,0
|
|
20240318,163300,631277858,504,504,504,504,0
|
|
20240318,163200,631277858,504,504,504,504,0
|
|
20240318,163100,631277858,504,504,504,504,0
|
|
20240318,163000,631277858,504,504,504,504,0
|
|
20240318,162900,631277858,504,504,504,504,0
|
|
20240318,162800,631277858,504,504,504,504,0
|
|
20240318,162700,631277858,504,504,504,504,0
|
|
20240318,162600,631277858,504,504,504,504,0
|
|
20240318,162500,631277858,504,504,504,504,0
|
|
20240318,162400,631277858,504,504,504,504,0
|
|
20240318,162300,631277858,504,504,504,504,0
|
|
20240318,162200,631277858,504,504,504,504,0
|
|
20240318,162100,631277858,504,504,504,504,0
|
|
20240318,162000,631277858,504,504,504,504,0
|
|
20240318,161900,631277858,504,504,504,504,0
|
|
20240318,161800,631277858,504,504,504,504,0
|
|
20240318,161700,631277858,504,504,504,504,9785
|
|
20240318,161600,631277858,504,504,504,504,0
|
|
20240318,161500,631277858,504,504,504,504,0
|
|
20240318,161400,631277858,504,504,504,504,0
|
|
20240318,161300,631277858,504,504,504,504,0
|
|
20240318,161200,631277858,504,504,504,504,0
|
|
20240318,161100,631277858,504,504,504,504,0
|
|
20240318,161000,631277858,504,504,504,504,0
|
|
20240318,160900,631277858,504,504,504,504,0
|
|
20240318,160800,631277858,504,504,504,504,0
|
|
20240318,160700,631277858,504,504,504,504,0
|
|
20240318,160600,631277858,504,504,504,504,0
|
|
20240318,160500,631277858,504,504,504,504,0
|
|
20240318,160400,631277858,504,504,504,504,0
|
|
20240318,160300,631277858,504,504,504,504,0
|
|
20240318,160200,631277858,504,504,504,504,0
|
|
20240318,160100,631277858,504,504,504,504,0
|
|
20240318,160000,631277858,504,504,504,504,0
|
|
20240318,155900,631277858,504,504,504,504,0
|
|
20240318,155800,631277858,504,504,504,504,0
|
|
20240318,155700,631277858,504,504,504,504,0
|
|
20240318,155600,631277858,504,504,504,504,0
|
|
20240318,155500,631277858,504,504,504,504,0
|
|
20240318,155400,631277858,504,504,504,504,0
|
|
20240318,155300,631277858,504,504,504,504,0
|
|
20240318,155200,631277858,504,504,504,504,0
|
|
20240318,155100,631277858,504,504,504,504,0
|
|
20240318,155000,631277858,504,504,504,504,0
|
|
20240318,154900,631277858,504,504,504,504,0
|
|
20240318,154800,631277858,504,504,504,504,0
|
|
20240318,154700,631277858,504,504,504,504,9785
|
|
20240318,154600,631277858,504,504,504,504,0
|
|
20240318,154500,631277858,504,504,504,504,0
|
|
20240318,154400,631277858,504,504,504,504,0
|
|
20240318,154300,631277858,504,504,504,504,0
|
|
20240318,154200,631277858,504,504,504,504,0
|
|
20240318,154100,631277858,504,504,504,504,0
|
|
20240318,154000,631277858,504,504,504,504,0
|
|
20240318,153900,631277858,504,504,504,504,0
|
|
20240318,153800,631277858,504,504,504,504,0
|
|
20240318,153700,631277858,504,504,504,504,0
|
|
20240318,153600,631277858,504,504,504,504,0
|
|
20240318,153500,631277858,504,504,504,504,0
|
|
20240318,153400,631277858,504,504,504,504,0
|
|
20240318,153300,631277858,504,504,504,504,0
|
|
20240318,153200,631277858,504,504,504,504,0
|
|
20240318,153100,631277858,504,504,504,504,0
|
|
20240318,153000,631277858,504,504,504,504,9785
|
|
20240318,152900,626346218,502,502,502,502,0
|
|
20240318,152800,626346218,502,502,502,502,0
|
|
20240318,152700,626346218,502,502,502,502,0
|
|
20240318,152600,626346218,502,502,502,502,0
|
|
20240318,152500,626346218,502,502,502,502,0
|
|
20240318,152400,626346218,502,502,502,502,0
|
|
20240318,152300,626346218,502,502,502,502,0
|
|
20240318,152200,626346218,502,502,502,502,0
|
|
20240318,152100,626346218,502,502,502,502,0
|
|
20240318,152000,626346218,502,502,502,502,0
|
|
20240318,151900,626346218,502,502,503,502,739
|
|
20240318,151800,625975230,503,503,503,502,3444
|
|
20240318,151700,624243243,503,502,503,502,2113
|
|
20240318,151600,623180504,501,502,502,501,6433
|
|
20240318,151500,619953868,502,502,502,502,882
|
|
20240318,151400,619511104,503,503,503,502,237
|
|
20240318,151300,619392093,503,503,503,503,131
|
|
20240318,151200,619326200,503,504,504,503,1200
|
|
20240318,151100,618721500,503,502,503,502,900
|
|
20240318,151000,618269400,501,501,501,501,26
|
|
20240318,150900,618256374,503,501,503,501,9426
|
|
20240318,150800,613531946,501,502,502,501,1100
|
|
20240318,150700,612980146,503,501,503,500,3356
|
|
20240318,150600,611299922,501,501,501,501,34
|
|
20240318,150500,611282888,501,500,501,500,107
|
|
20240318,150400,611229361,501,502,502,501,3072
|
|
20240318,150300,609687289,504,504,504,501,13101
|
|
20240318,150200,603118636,504,504,504,504,300
|
|
20240318,150100,602967436,504,504,504,503,114
|
|
20240318,150000,602910015,504,504,504,504,65
|
|
20240318,145900,602877255,503,502,503,502,2281
|
|
20240318,145800,601730466,503,503,503,503,1470
|
|
20240318,145700,600991056,503,503,503,503,208
|
|
20240318,145600,600886432,502,503,503,502,9
|
|
20240318,145500,600881913,502,503,503,502,106
|
|
20240318,145400,600828695,503,503,503,503,0
|
|
20240318,145300,600828695,503,504,504,501,2879
|
|
20240318,145200,599383194,504,504,504,504,0
|
|
20240318,145100,599383194,504,504,504,504,36
|
|
20240318,145000,599365050,504,504,504,504,17
|
|
20240318,144900,599356482,504,504,504,504,1010
|
|
20240318,144800,598847442,504,504,504,504,0
|
|
20240318,144700,598847442,504,501,504,501,2752
|
|
20240318,144600,597468687,501,503,503,501,3770
|
|
20240318,144500,595577293,503,503,503,503,10
|
|
20240318,144400,595572263,503,502,503,502,1789
|
|
20240318,144300,594674065,502,502,502,502,700
|
|
20240318,144200,594322665,502,502,502,502,18
|
|
20240318,144100,594313629,502,502,502,502,100
|
|
20240318,144000,594263429,502,502,502,502,35
|
|
20240318,143900,594245859,501,502,504,501,9855
|
|
20240318,143800,589307444,502,502,504,502,8701
|
|
20240318,143700,584939452,502,504,504,502,14003
|
|
20240318,143600,577906363,504,505,505,504,100
|
|
20240318,143500,577855894,503,505,505,503,577
|
|
20240318,143400,577565213,503,504,504,503,4110
|
|
20240318,143300,575497615,505,505,505,504,3203
|
|
20240318,143200,573883101,505,504,505,504,1279
|
|
20240318,143100,573238483,505,504,505,504,2129
|
|
20240318,143000,572165466,504,505,505,504,127
|
|
20240318,142900,572101349,505,505,505,505,33
|
|
20240318,142800,572084684,505,505,505,505,667
|
|
20240318,142700,571747849,504,504,504,504,55
|
|
20240318,142600,571720129,503,504,504,503,1991
|
|
20240318,142500,570718606,503,505,505,503,1266
|
|
20240318,142400,570081658,504,505,505,504,3337
|
|
20240318,142300,568398086,505,506,506,505,113
|
|
20240318,142200,568340971,506,506,506,506,46
|
|
20240318,142100,568317695,506,505,506,505,1802
|
|
20240318,142000,567407635,505,505,505,505,10
|
|
20240318,141900,567402585,505,505,505,505,239
|
|
20240318,141800,567281890,505,505,505,505,30
|
|
20240318,141700,567266740,506,506,506,506,35
|
|
20240318,141600,567249030,506,506,506,506,193
|
|
20240318,141500,567151372,506,506,506,506,126
|
|
20240318,141400,567087616,506,506,506,506,3664
|
|
20240318,141300,565233632,506,508,508,506,34
|
|
20240318,141200,565216392,508,508,508,508,1643
|
|
20240318,141100,564381748,508,505,508,505,4125
|
|
20240318,141000,562298620,505,505,505,505,100
|
|
20240318,140900,562248120,505,505,505,505,0
|
|
20240318,140800,562248120,505,504,505,504,15823
|
|
20240318,140700,554260118,504,504,504,504,16
|
|
20240318,140600,554252054,504,504,504,503,281
|
|
20240318,140500,554110431,503,503,503,503,3443
|
|
20240318,140400,552378602,505,505,505,505,0
|
|
20240318,140300,552378602,505,505,505,504,8543
|
|
20240318,140200,548066301,505,505,505,505,5
|
|
20240318,140100,548063776,505,505,505,505,0
|
|
20240318,140000,548063776,505,505,507,505,2250
|
|
20240318,135900,546927026,508,506,508,506,1267
|
|
20240318,135800,546285922,506,506,506,506,734
|
|
20240318,135700,545914518,506,508,508,506,200
|
|
20240318,135600,545813118,508,508,508,508,0
|
|
20240318,135500,545813118,508,506,508,506,1000
|
|
20240318,135400,545305252,505,506,506,505,533
|
|
20240318,135300,545035654,507,507,507,507,50
|
|
20240318,135200,545010304,506,507,507,506,205
|
|
20240318,135100,544906570,507,507,507,507,10
|
|
20240318,135000,544901500,509,509,509,509,100
|
|
20240318,134900,544850600,508,508,508,508,9777
|
|
20240318,134800,539883884,508,508,508,508,0
|
|
20240318,134700,539883884,508,508,508,508,0
|
|
20240318,134600,539883884,508,508,508,508,17
|
|
20240318,134500,539875248,508,508,508,508,10
|
|
20240318,134400,539870168,508,508,508,508,10
|
|
20240318,134300,539865088,506,506,506,506,0
|
|
20240318,134200,539865088,506,506,506,506,0
|
|
20240318,134100,539865088,506,506,506,506,60
|
|
20240318,134000,539834728,506,506,506,506,30
|
|
20240318,133900,539819548,507,507,507,507,271
|
|
20240318,133800,539682151,507,507,507,507,0
|
|
20240318,133700,539682151,507,507,507,507,100
|
|
20240318,133600,539631451,508,505,508,505,16941
|
|
20240318,133500,531026435,506,506,507,506,591
|
|
20240318,133400,530727379,506,507,507,506,15275
|
|
20240318,133300,522998219,506,507,507,506,6132
|
|
20240318,133200,519889296,508,508,508,508,50
|
|
20240318,133100,519863896,508,508,508,508,3205
|
|
20240318,133000,518235756,508,508,508,507,1645
|
|
20240318,132900,517400231,508,508,508,508,100
|
|
20240318,132800,517349431,508,508,508,508,17
|
|
20240318,132700,517340795,508,508,508,508,100
|
|
20240318,132600,517289995,508,508,508,508,1026
|
|
20240318,132500,516768787,508,508,508,508,3085
|
|
20240318,132400,515201607,508,509,509,507,1994
|
|
20240318,132300,514188456,509,507,509,507,5212
|
|
20240318,132200,511545548,508,508,508,508,1
|
|
20240318,132100,511545040,508,508,508,507,2368
|
|
20240318,132000,510342101,508,508,508,508,300
|
|
20240318,131900,510189701,508,508,508,508,844
|
|
20240318,131800,509760949,508,508,508,508,890
|
|
20240318,131700,509308829,508,507,508,507,14290
|
|
20240318,131600,502058598,508,507,508,507,264
|
|
20240318,131500,501924605,508,508,508,508,574
|
|
20240318,131400,501633013,508,508,508,508,2260
|
|
20240318,131300,500484933,508,508,508,508,100
|
|
20240318,131200,500434133,508,508,508,508,147
|
|
20240318,131100,500359457,508,508,508,508,150
|
|
20240318,131000,500283257,508,508,508,508,0
|
|
20240318,130900,500283257,508,508,508,508,14
|
|
20240318,130800,500276145,508,508,508,508,0
|
|
20240318,130700,500276145,508,508,508,507,353
|
|
20240318,130600,500097152,507,507,507,507,5485
|
|
20240318,130500,497316257,508,509,509,508,7722
|
|
20240318,130400,493393418,509,509,509,509,3
|
|
20240318,130300,493391891,509,509,509,509,205
|
|
20240318,130200,493287546,509,509,509,509,8
|
|
20240318,130100,493283474,509,509,509,509,125
|
|
20240318,130000,493219849,509,509,509,509,20
|
|
20240318,125900,493209669,509,509,509,509,5
|
|
20240318,125800,493207124,509,509,509,509,72
|
|
20240318,125700,493170476,509,509,509,509,135
|
|
20240318,125600,493101761,509,510,510,509,591
|
|
20240318,125500,492800923,510,509,510,509,498
|
|
20240318,125400,492547434,510,508,510,508,59
|
|
20240318,125300,492517444,508,508,509,508,3963
|
|
20240318,125200,490500473,509,509,509,509,34
|
|
20240318,125100,490483167,509,510,510,509,15
|
|
20240318,125000,490475519,510,508,510,508,118
|
|
20240318,124900,490415363,509,510,510,509,540
|
|
20240318,124800,490140498,510,510,510,510,0
|
|
20240318,124700,490140498,510,510,510,510,3
|
|
20240318,124600,490138968,510,509,510,509,4798
|
|
20240318,124500,487696723,509,509,509,509,171
|
|
20240318,124400,487609684,508,508,508,508,42
|
|
20240318,124300,487588348,508,509,509,508,2016
|
|
20240318,124200,486562215,509,509,509,509,0
|
|
20240318,124100,486562215,509,509,509,509,111
|
|
20240318,124000,486505716,509,509,509,509,0
|
|
20240318,123900,486505716,509,509,509,509,2000
|
|
20240318,123800,485487716,508,510,510,508,9
|
|
20240318,123700,485483128,510,510,510,510,0
|
|
20240318,123600,485483128,510,509,510,508,1064
|
|
20240318,123500,484942010,509,509,509,509,4530
|
|
20240318,123400,482636240,509,509,509,509,1601
|
|
20240318,123300,481821331,510,508,510,508,11
|
|
20240318,123200,481815741,508,508,509,508,1905
|
|
20240318,123100,480847947,508,508,508,508,0
|
|
20240318,123000,480847947,508,508,508,508,0
|
|
20240318,122900,480847947,508,508,508,508,207
|
|
20240318,122800,480742791,508,509,510,508,637
|
|
20240318,122700,480418029,509,509,509,509,100
|
|
20240318,122600,480367129,508,508,508,508,37
|
|
20240318,122500,480348333,508,508,508,508,0
|
|
20240318,122400,480348333,508,508,508,508,0
|
|
20240318,122300,480348333,508,508,508,508,0
|
|
20240318,122200,480348333,508,508,508,508,263
|
|
20240318,122100,480214729,508,508,508,508,198
|
|
20240318,122000,480114145,508,508,508,508,0
|
|
20240318,121900,480114145,508,508,508,508,211
|
|
20240318,121800,480006957,508,508,508,508,0
|
|
20240318,121700,480006957,508,508,508,508,0
|
|
20240318,121600,480006957,508,509,509,508,982
|
|
20240318,121500,479508052,509,509,509,509,1266
|
|
20240318,121400,478863658,510,510,510,510,1
|
|
20240318,121300,478863148,508,509,509,508,500
|
|
20240318,121200,478609122,509,509,509,509,18
|
|
20240318,121100,478599960,509,509,509,509,218
|
|
20240318,121000,478488998,509,509,509,509,908
|
|
20240318,120900,478026826,509,509,509,509,1
|
|
20240318,120800,478026317,508,508,508,508,245
|
|
20240318,120700,477901857,507,507,507,507,1341
|
|
20240318,120600,477221970,507,506,507,506,172
|
|
20240318,120500,477134906,506,507,507,506,670
|
|
20240318,120400,476795818,507,506,507,506,1038
|
|
20240318,120300,476269557,507,508,508,507,471
|
|
20240318,120200,476030746,508,508,508,508,0
|
|
20240318,120100,476030746,508,508,508,508,150
|
|
20240318,120000,475954546,508,509,509,508,600
|
|
20240318,115900,475649246,509,509,509,509,2
|
|
20240318,115800,475648228,509,507,509,507,2731
|
|
20240318,115700,474263609,509,507,509,507,3758
|
|
20240318,115600,472356321,507,508,508,507,1113
|
|
20240318,115500,471791830,508,508,508,508,1387
|
|
20240318,115400,471087234,509,509,509,509,556
|
|
20240318,115300,470804230,509,509,509,508,1101
|
|
20240318,115200,470243822,508,508,508,508,170
|
|
20240318,115100,470157462,508,508,508,508,757
|
|
20240318,115000,469772906,508,508,508,508,2279
|
|
20240318,114900,468615174,507,507,507,507,198
|
|
20240318,114800,468514788,507,507,507,507,15
|
|
20240318,114700,468507183,507,507,507,507,0
|
|
20240318,114600,468507183,507,507,507,507,47
|
|
20240318,114500,468483354,507,507,507,507,278
|
|
20240318,114400,468342408,507,508,508,507,7356
|
|
20240318,114300,464612646,509,509,509,509,4
|
|
20240318,114200,464610610,507,508,509,507,593
|
|
20240318,114100,464309829,509,507,509,506,22863
|
|
20240318,114000,452740066,508,508,508,508,754
|
|
20240318,113900,452357034,508,508,509,508,1702
|
|
20240318,113800,451491390,508,508,508,508,300
|
|
20240318,113700,451338990,509,509,509,509,1
|
|
20240318,113600,451338481,506,510,510,506,6001
|
|
20240318,113500,448289851,510,509,510,509,39
|
|
20240318,113400,448269970,509,509,509,509,2767
|
|
20240318,113300,446861567,509,509,510,509,8197
|
|
20240318,113200,442687894,508,508,508,508,643
|
|
20240318,113100,442361250,508,509,510,508,223
|
|
20240318,113000,442247540,508,508,508,508,3032
|
|
20240318,112900,440707284,510,509,510,509,1127
|
|
20240318,112800,440132636,507,507,507,507,0
|
|
20240318,112700,440132636,507,507,507,507,0
|
|
20240318,112600,440132636,507,507,507,507,1863
|
|
20240318,112500,439188095,507,510,511,507,1302
|
|
20240318,112400,438524132,507,510,511,507,445
|
|
20240318,112300,438297027,511,507,512,507,12004
|
|
20240318,112200,432206343,507,512,512,507,316
|
|
20240318,112100,432045663,512,515,515,510,771
|
|
20240318,112000,431648829,515,507,516,506,29548
|
|
20240318,111900,416564951,506,507,507,505,2482
|
|
20240318,111800,415309059,505,505,505,505,24
|
|
20240318,111700,415296939,506,506,506,506,500
|
|
20240318,111600,415043939,506,506,506,505,903
|
|
20240318,111500,414587695,505,506,506,505,159
|
|
20240318,111400,414507268,506,505,507,505,109
|
|
20240318,111300,414452114,505,505,505,505,19
|
|
20240318,111200,414442519,505,505,505,505,0
|
|
20240318,111100,414442519,505,505,505,505,515
|
|
20240318,111000,414182444,503,503,503,503,11
|
|
20240318,110900,414176911,503,503,503,503,0
|
|
20240318,110800,414176911,503,508,508,503,2404
|
|
20240318,110700,412955704,508,506,508,506,3080
|
|
20240318,110600,411395836,506,506,506,506,2095
|
|
20240318,110500,410335766,506,506,506,506,1
|
|
20240318,110400,410335260,506,504,506,504,8071
|
|
20240318,110300,406263207,504,504,504,504,0
|
|
20240318,110200,406263207,504,503,504,502,325
|
|
20240318,110100,406099864,503,503,503,503,110
|
|
20240318,110000,406044534,503,503,503,503,150
|
|
20240318,105900,405969084,504,504,504,504,504
|
|
20240318,105800,405715068,504,504,504,504,19
|
|
20240318,105700,405705492,503,503,503,503,1
|
|
20240318,105600,405704989,504,503,504,503,764
|
|
20240318,105500,405320532,502,502,502,502,2137
|
|
20240318,105400,404247758,503,503,503,503,400
|
|
20240318,105300,404046558,503,503,503,503,101
|
|
20240318,105200,403995755,502,502,502,502,540
|
|
20240318,105100,403724675,502,502,502,502,34
|
|
20240318,105000,403707607,502,502,502,500,7261
|
|
20240318,104900,400074280,501,502,502,501,80
|
|
20240318,104800,400034182,502,501,502,501,11126
|
|
20240318,104700,394458830,502,502,502,502,100
|
|
20240318,104600,394408630,502,501,502,501,1521
|
|
20240318,104500,393645157,502,502,502,502,0
|
|
20240318,104400,393645157,502,503,503,502,368
|
|
20240318,104300,393460399,502,502,502,502,1500
|
|
20240318,104200,392707399,502,502,503,502,68
|
|
20240318,104100,392673237,502,503,503,502,2507
|
|
20240318,104000,391413623,503,503,503,503,5796
|
|
20240318,103900,388498235,503,502,503,502,260
|
|
20240318,103800,388367655,503,503,503,502,1946
|
|
20240318,103700,387389825,503,503,503,503,111
|
|
20240318,103600,387333992,502,502,502,502,37
|
|
20240318,103500,387315418,502,502,502,502,842
|
|
20240318,103400,386892734,501,501,501,501,22
|
|
20240318,103300,386881712,501,501,501,501,82
|
|
20240318,103200,386840630,500,501,501,500,903
|
|
20240318,103100,386388680,500,501,501,500,1126
|
|
20240318,103000,385825459,501,500,501,500,17283
|
|
20240318,102900,377166688,500,501,501,500,205
|
|
20240318,102800,377063988,501,501,501,501,139
|
|
20240318,102700,376994349,500,501,501,500,1788
|
|
20240318,102600,376098689,500,500,501,500,463
|
|
20240318,102500,375867089,500,500,500,500,1300
|
|
20240318,102400,375217089,501,500,501,500,349
|
|
20240318,102300,375042569,500,500,501,500,3952
|
|
20240318,102200,373064008,500,499,500,499,4608
|
|
20240318,102100,370760340,499,500,500,499,5299
|
|
20240318,102000,368114058,500,500,500,500,3405
|
|
20240318,101900,366411558,500,499,500,499,2977
|
|
20240318,101800,364925311,500,499,500,499,760
|
|
20240318,101700,364545660,499,500,500,499,872
|
|
20240318,101600,364110516,500,499,500,499,1861
|
|
20240318,101500,363181866,500,500,501,499,357
|
|
20240318,101400,363003477,500,500,500,499,2761
|
|
20240318,101300,361625326,500,500,501,499,30114
|
|
20240318,101200,346567955,500,501,502,500,14736
|
|
20240318,101100,339185566,501,503,503,501,300
|
|
20240318,101000,339034956,503,503,503,502,428
|
|
20240318,100900,338820069,503,503,505,503,7505
|
|
20240318,100800,335044633,503,504,504,503,1002
|
|
20240318,100700,334539627,504,504,504,504,102
|
|
20240318,100600,334488219,504,503,504,503,130
|
|
20240318,100500,334422799,503,502,503,502,4863
|
|
20240318,100400,331979469,503,504,504,503,1323
|
|
20240318,100300,331313853,504,503,504,502,3176
|
|
20240318,100200,329715824,504,503,504,502,1044
|
|
20240318,100100,329191709,504,504,504,502,907
|
|
20240318,100000,328735534,504,503,504,503,269
|
|
20240318,095900,328600211,503,502,503,500,7519
|
|
20240318,095800,324837079,504,504,504,502,283
|
|
20240318,095700,324694449,505,503,505,502,563
|
|
20240318,095600,324411528,506,506,506,506,2
|
|
20240318,095500,324410516,506,502,506,502,1679
|
|
20240318,095400,323567578,502,501,502,501,10117
|
|
20240318,095300,318498355,502,502,502,502,173
|
|
20240318,095200,318411509,502,502,502,501,9838
|
|
20240318,095100,313472845,502,506,506,502,5876
|
|
20240318,095000,310519055,505,506,507,505,1366
|
|
20240318,094900,309828940,506,507,507,506,37
|
|
20240318,094800,309810187,506,503,506,503,1895
|
|
20240318,094700,308856096,502,502,502,502,0
|
|
20240318,094600,308856096,502,503,507,501,9660
|
|
20240318,094500,304003503,504,508,508,504,7783
|
|
20240318,094400,300061983,508,507,508,502,6805
|
|
20240318,094300,296611114,507,507,507,506,6407
|
|
20240318,094200,293362956,507,506,507,506,1468
|
|
20240318,094100,292618945,506,504,506,504,3743
|
|
20240318,094000,290728297,504,503,504,503,11216
|
|
20240318,093900,285085649,502,505,505,502,3332
|
|
20240318,093800,283407129,505,505,506,505,64
|
|
20240318,093700,283374807,502,502,506,502,4078
|
|
20240318,093600,281318192,504,503,504,490,78271
|
|
20240318,093500,242298376,502,503,503,502,13314
|
|
20240318,093400,235612146,504,505,505,504,5461
|
|
20240318,093300,232858060,505,507,507,505,10704
|
|
20240318,093200,227439639,506,506,508,506,1562
|
|
20240318,093100,226649067,507,507,507,507,4754
|
|
20240318,093000,224238789,507,509,510,507,20771
|
|
20240318,092900,213673105,510,509,510,509,4956
|
|
20240318,092800,211149800,509,511,511,509,35701
|
|
20240318,092700,192918989,511,511,512,511,9259
|
|
20240318,092600,188186446,512,513,513,512,13194
|
|
20240318,092500,181430113,513,515,516,511,33011
|
|
20240318,092400,164461685,517,513,517,513,2343
|
|
20240318,092300,163254288,513,511,514,511,2816
|
|
20240318,092200,161807456,511,509,511,509,1439
|
|
20240318,092100,161072621,509,511,511,509,5907
|
|
20240318,092000,158063588,511,516,516,510,11670
|
|
20240318,091900,152077158,516,517,518,515,2580
|
|
20240318,091800,150745661,518,516,521,516,24012
|
|
20240318,091700,138334028,520,516,522,515,36965
|
|
20240318,091600,119164193,511,509,517,509,47920
|
|
20240318,091500,94470137,510,508,510,508,8898
|
|
20240318,091400,89947279,507,510,511,507,3543
|
|
20240318,091300,88144035,515,508,515,507,42080
|
|
20240318,091200,66646081,508,505,508,505,1277
|
|
20240318,091100,65998607,509,505,509,505,512
|
|
20240318,091000,65739105,505,505,509,505,5200
|
|
20240318,090900,63109821,505,508,508,505,1041
|
|
20240318,090800,62581074,508,508,509,505,6580
|
|
20240318,090700,59251402,509,511,511,507,3746
|
|
20240318,090600,57347326,506,510,511,505,5481
|
|
20240318,090500,54560789,510,503,513,503,37557
|
|
20240318,090400,35478523,502,502,502,501,15163
|
|
20240318,090300,27877083,501,503,503,501,502
|
|
20240318,090200,27624579,498,501,503,498,12367
|
|
20240318,090100,21446628,504,504,504,504,277
|
|
20240318,090000,21307020,499,501,503,499,42332
|