711 lines
32 KiB
CSV
711 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,204800,3414407345,515,515,515,515,39049
|
|
20240319,204700,3414407345,515,515,515,515,0
|
|
20240319,204600,3414407345,515,515,515,515,0
|
|
20240319,204500,3414407345,515,515,515,515,0
|
|
20240319,204400,3414407345,515,515,515,515,0
|
|
20240319,204300,3414407345,515,515,515,515,0
|
|
20240319,204200,3414407345,515,515,515,515,0
|
|
20240319,204100,3414407345,515,515,515,515,0
|
|
20240319,204000,3414407345,515,515,515,515,0
|
|
20240319,203900,3414407345,515,515,515,515,0
|
|
20240319,203800,3414407345,515,515,515,515,0
|
|
20240319,203700,3414407345,515,515,515,515,0
|
|
20240319,203600,3414407345,515,515,515,515,0
|
|
20240319,203500,3414407345,515,515,515,515,0
|
|
20240319,203400,3414407345,515,515,515,515,0
|
|
20240319,203300,3414407345,515,515,515,515,0
|
|
20240319,203200,3414407345,515,515,515,515,0
|
|
20240319,203100,3414407345,515,515,515,515,0
|
|
20240319,203000,3414407345,515,515,515,515,0
|
|
20240319,202900,3414407345,515,515,515,515,0
|
|
20240319,202800,3414407345,515,515,515,515,0
|
|
20240319,202700,3414407345,515,515,515,515,0
|
|
20240319,202600,3414407345,515,515,515,515,0
|
|
20240319,202500,3414407345,515,515,515,515,0
|
|
20240319,202400,3414407345,515,515,515,515,0
|
|
20240319,202300,3414407345,515,515,515,515,0
|
|
20240319,202200,3414407345,515,515,515,515,0
|
|
20240319,202100,3414407345,515,515,515,515,0
|
|
20240319,202000,3414407345,515,515,515,515,0
|
|
20240319,201900,3414407345,515,515,515,515,0
|
|
20240319,201800,3414407345,515,515,515,515,39049
|
|
20240319,201700,3414407345,515,515,515,515,0
|
|
20240319,201600,3414407345,515,515,515,515,0
|
|
20240319,201500,3414407345,515,515,515,515,0
|
|
20240319,201400,3414407345,515,515,515,515,0
|
|
20240319,201300,3414407345,515,515,515,515,0
|
|
20240319,201200,3414407345,515,515,515,515,0
|
|
20240319,201100,3414407345,515,515,515,515,0
|
|
20240319,201000,3414407345,515,515,515,515,0
|
|
20240319,200900,3414407345,515,515,515,515,0
|
|
20240319,200800,3414407345,515,515,515,515,0
|
|
20240319,200700,3414407345,515,515,515,515,0
|
|
20240319,200600,3414407345,515,515,515,515,0
|
|
20240319,200500,3414407345,515,515,515,515,0
|
|
20240319,200400,3414407345,515,515,515,515,0
|
|
20240319,200300,3414407345,515,515,515,515,0
|
|
20240319,200200,3414407345,515,515,515,515,0
|
|
20240319,200100,3414407345,515,515,515,515,0
|
|
20240319,200000,3414407345,515,515,515,515,0
|
|
20240319,195900,3414407345,515,515,515,515,0
|
|
20240319,195800,3414407345,515,515,515,515,0
|
|
20240319,195700,3414407345,515,515,515,515,0
|
|
20240319,195600,3414407345,515,515,515,515,0
|
|
20240319,195500,3414407345,515,515,515,515,0
|
|
20240319,195400,3414407345,515,515,515,515,0
|
|
20240319,195300,3414407345,515,515,515,515,0
|
|
20240319,195200,3414407345,515,515,515,515,0
|
|
20240319,195100,3414407345,515,515,515,515,0
|
|
20240319,195000,3414407345,515,515,515,515,0
|
|
20240319,194900,3414407345,515,515,515,515,0
|
|
20240319,194800,3414407345,515,515,515,515,39049
|
|
20240319,194700,3414407345,515,515,515,515,0
|
|
20240319,194600,3414407345,515,515,515,515,0
|
|
20240319,194500,3414407345,515,515,515,515,0
|
|
20240319,194400,3414407345,515,515,515,515,0
|
|
20240319,194300,3414407345,515,515,515,515,0
|
|
20240319,194200,3414407345,515,515,515,515,0
|
|
20240319,194100,3414407345,515,515,515,515,0
|
|
20240319,194000,3414407345,515,515,515,515,0
|
|
20240319,193900,3414407345,515,515,515,515,0
|
|
20240319,193800,3414407345,515,515,515,515,0
|
|
20240319,193700,3414407345,515,515,515,515,0
|
|
20240319,193600,3414407345,515,515,515,515,0
|
|
20240319,193500,3414407345,515,515,515,515,0
|
|
20240319,193400,3414407345,515,515,515,515,0
|
|
20240319,193300,3414407345,515,515,515,515,0
|
|
20240319,193200,3414407345,515,515,515,515,0
|
|
20240319,193100,3414407345,515,515,515,515,0
|
|
20240319,193000,3414407345,515,515,515,515,0
|
|
20240319,192900,3414407345,515,515,515,515,0
|
|
20240319,192800,3414407345,515,515,515,515,0
|
|
20240319,192700,3414407345,515,515,515,515,0
|
|
20240319,192600,3414407345,515,515,515,515,0
|
|
20240319,192500,3414407345,515,515,515,515,0
|
|
20240319,192400,3414407345,515,515,515,515,0
|
|
20240319,192300,3414407345,515,515,515,515,0
|
|
20240319,192200,3414407345,515,515,515,515,0
|
|
20240319,192100,3414407345,515,515,515,515,0
|
|
20240319,192000,3414407345,515,515,515,515,0
|
|
20240319,191900,3414407345,515,515,515,515,0
|
|
20240319,191800,3414407345,515,515,515,515,39049
|
|
20240319,191700,3414407345,515,515,515,515,0
|
|
20240319,191600,3414407345,515,515,515,515,0
|
|
20240319,191500,3414407345,515,515,515,515,0
|
|
20240319,191400,3414407345,515,515,515,515,0
|
|
20240319,191300,3414407345,515,515,515,515,0
|
|
20240319,191200,3414407345,515,515,515,515,0
|
|
20240319,191100,3414407345,515,515,515,515,0
|
|
20240319,191000,3414407345,515,515,515,515,0
|
|
20240319,190900,3414407345,515,515,515,515,0
|
|
20240319,190800,3414407345,515,515,515,515,0
|
|
20240319,190700,3414407345,515,515,515,515,0
|
|
20240319,190600,3414407345,515,515,515,515,0
|
|
20240319,190500,3414407345,515,515,515,515,0
|
|
20240319,190400,3414407345,515,515,515,515,0
|
|
20240319,190300,3414407345,515,515,515,515,0
|
|
20240319,190200,3414407345,515,515,515,515,0
|
|
20240319,190100,3414407345,515,515,515,515,0
|
|
20240319,190000,3414407345,515,515,515,515,0
|
|
20240319,185900,3414407345,515,515,515,515,0
|
|
20240319,185800,3414407345,515,515,515,515,0
|
|
20240319,185700,3414407345,515,515,515,515,0
|
|
20240319,185600,3414407345,515,515,515,515,0
|
|
20240319,185500,3414407345,515,515,515,515,0
|
|
20240319,185400,3414407345,515,515,515,515,0
|
|
20240319,185300,3414407345,515,515,515,515,0
|
|
20240319,185200,3414407345,515,515,515,515,0
|
|
20240319,185100,3414407345,515,515,515,515,0
|
|
20240319,185000,3414407345,515,515,515,515,0
|
|
20240319,184900,3414407345,515,515,515,515,0
|
|
20240319,184800,3414407345,515,515,515,515,39049
|
|
20240319,184700,3414407345,515,515,515,515,0
|
|
20240319,184600,3414407345,515,515,515,515,0
|
|
20240319,184500,3414407345,515,515,515,515,0
|
|
20240319,184400,3414407345,515,515,515,515,0
|
|
20240319,184300,3414407345,515,515,515,515,0
|
|
20240319,184200,3414407345,515,515,515,515,0
|
|
20240319,184100,3414407345,515,515,515,515,0
|
|
20240319,184000,3414407345,515,515,515,515,0
|
|
20240319,183900,3414407345,515,515,515,515,0
|
|
20240319,183800,3414407345,515,515,515,515,0
|
|
20240319,183700,3414407345,515,515,515,515,0
|
|
20240319,183600,3414407345,515,515,515,515,0
|
|
20240319,183500,3414407345,515,515,515,515,0
|
|
20240319,183400,3414407345,515,515,515,515,0
|
|
20240319,183300,3414407345,515,515,515,515,0
|
|
20240319,183200,3414407345,515,515,515,515,0
|
|
20240319,183100,3414407345,515,515,515,515,0
|
|
20240319,183000,3414407345,515,515,515,515,0
|
|
20240319,182900,3414407345,515,515,515,515,0
|
|
20240319,182800,3414407345,515,515,515,515,0
|
|
20240319,182700,3414407345,515,515,515,515,0
|
|
20240319,182600,3414407345,515,515,515,515,0
|
|
20240319,182500,3414407345,515,515,515,515,0
|
|
20240319,182400,3414407345,515,515,515,515,0
|
|
20240319,182300,3414407345,515,515,515,515,0
|
|
20240319,182200,3414407345,515,515,515,515,0
|
|
20240319,182100,3414407345,515,515,515,515,0
|
|
20240319,182000,3414407345,515,515,515,515,0
|
|
20240319,181900,3414407345,515,515,515,515,0
|
|
20240319,181800,3414407345,515,515,515,515,39049
|
|
20240319,181700,3414407345,515,515,515,515,0
|
|
20240319,181600,3414407345,515,515,515,515,0
|
|
20240319,181500,3414407345,515,515,515,515,0
|
|
20240319,181400,3414407345,515,515,515,515,0
|
|
20240319,181300,3414407345,515,515,515,515,0
|
|
20240319,181200,3414407345,515,515,515,515,0
|
|
20240319,181100,3414407345,515,515,515,515,0
|
|
20240319,181000,3414407345,515,515,515,515,0
|
|
20240319,180900,3414407345,515,515,515,515,0
|
|
20240319,180800,3414407345,515,515,515,515,0
|
|
20240319,180700,3414407345,515,515,515,515,0
|
|
20240319,180600,3414407345,515,515,515,515,0
|
|
20240319,180500,3414407345,515,515,515,515,0
|
|
20240319,180400,3414407345,515,515,515,515,0
|
|
20240319,180300,3414407345,515,515,515,515,0
|
|
20240319,180200,3414407345,515,515,515,515,0
|
|
20240319,180100,3414407345,515,515,515,515,0
|
|
20240319,180000,3414407345,515,515,515,515,0
|
|
20240319,175900,3414407345,515,515,515,515,0
|
|
20240319,175800,3414407345,515,515,515,515,0
|
|
20240319,175700,3414407345,515,515,515,515,0
|
|
20240319,175600,3414407345,515,515,515,515,0
|
|
20240319,175500,3414407345,515,515,515,515,0
|
|
20240319,175400,3414407345,515,515,515,515,0
|
|
20240319,175300,3414407345,515,515,515,515,0
|
|
20240319,175200,3414407345,515,515,515,515,0
|
|
20240319,175100,3414407345,515,515,515,515,0
|
|
20240319,175000,3414407345,515,515,515,515,0
|
|
20240319,174900,3414407345,515,515,515,515,0
|
|
20240319,174800,3414407345,515,515,515,515,39049
|
|
20240319,174700,3414407345,515,515,515,515,0
|
|
20240319,174600,3414407345,515,515,515,515,0
|
|
20240319,174500,3414407345,515,515,515,515,0
|
|
20240319,174400,3414407345,515,515,515,515,0
|
|
20240319,174300,3414407345,515,515,515,515,0
|
|
20240319,174200,3414407345,515,515,515,515,0
|
|
20240319,174100,3414407345,515,515,515,515,0
|
|
20240319,174000,3414407345,515,515,515,515,0
|
|
20240319,173900,3414407345,515,515,515,515,0
|
|
20240319,173800,3414407345,515,515,515,515,0
|
|
20240319,173700,3414407345,515,515,515,515,0
|
|
20240319,173600,3414407345,515,515,515,515,0
|
|
20240319,173500,3414407345,515,515,515,515,0
|
|
20240319,173400,3414407345,515,515,515,515,0
|
|
20240319,173300,3414407345,515,515,515,515,0
|
|
20240319,173200,3414407345,515,515,515,515,0
|
|
20240319,173100,3414407345,515,515,515,515,0
|
|
20240319,173000,3414407345,515,515,515,515,0
|
|
20240319,172900,3414407345,515,515,515,515,0
|
|
20240319,172800,3414407345,515,515,515,515,0
|
|
20240319,172700,3414407345,515,515,515,515,0
|
|
20240319,172600,3414407345,515,515,515,515,0
|
|
20240319,172500,3414407345,515,515,515,515,0
|
|
20240319,172400,3414407345,515,515,515,515,0
|
|
20240319,172300,3414407345,515,515,515,515,0
|
|
20240319,172200,3414407345,515,515,515,515,0
|
|
20240319,172100,3414407345,515,515,515,515,0
|
|
20240319,172000,3414407345,515,515,515,515,0
|
|
20240319,171900,3414407345,515,515,515,515,0
|
|
20240319,171800,3414407345,515,515,515,515,39049
|
|
20240319,171700,3414407345,515,515,515,515,0
|
|
20240319,171600,3414407345,515,515,515,515,0
|
|
20240319,171500,3414407345,515,515,515,515,0
|
|
20240319,171400,3414407345,515,515,515,515,0
|
|
20240319,171300,3414407345,515,515,515,515,0
|
|
20240319,171200,3414407345,515,515,515,515,0
|
|
20240319,171100,3414407345,515,515,515,515,0
|
|
20240319,171000,3414407345,515,515,515,515,0
|
|
20240319,170900,3414407345,515,515,515,515,0
|
|
20240319,170800,3414407345,515,515,515,515,0
|
|
20240319,170700,3414407345,515,515,515,515,0
|
|
20240319,170600,3414407345,515,515,515,515,0
|
|
20240319,170500,3414407345,515,515,515,515,0
|
|
20240319,170400,3414407345,515,515,515,515,0
|
|
20240319,170300,3414407345,515,515,515,515,0
|
|
20240319,170200,3414407345,515,515,515,515,0
|
|
20240319,170100,3414407345,515,515,515,515,0
|
|
20240319,170000,3414407345,515,515,515,515,0
|
|
20240319,165900,3414407345,515,515,515,515,0
|
|
20240319,165800,3414407345,515,515,515,515,0
|
|
20240319,165700,3414407345,515,515,515,515,0
|
|
20240319,165600,3414407345,515,515,515,515,0
|
|
20240319,165500,3414407345,515,515,515,515,0
|
|
20240319,165400,3414407345,515,515,515,515,0
|
|
20240319,165300,3414407345,515,515,515,515,0
|
|
20240319,165200,3414407345,515,515,515,515,0
|
|
20240319,165100,3414407345,515,515,515,515,0
|
|
20240319,165000,3414407345,515,515,515,515,0
|
|
20240319,164900,3414407345,515,515,515,515,0
|
|
20240319,164800,3414407345,515,515,515,515,39049
|
|
20240319,164700,3414407345,515,515,515,515,0
|
|
20240319,164600,3414407345,515,515,515,515,0
|
|
20240319,164500,3414407345,515,515,515,515,0
|
|
20240319,164400,3414407345,515,515,515,515,0
|
|
20240319,164300,3414407345,515,515,515,515,0
|
|
20240319,164200,3414407345,515,515,515,515,0
|
|
20240319,164100,3414407345,515,515,515,515,0
|
|
20240319,164000,3414407345,515,515,515,515,0
|
|
20240319,163900,3414407345,515,515,515,515,0
|
|
20240319,163800,3414407345,515,515,515,515,0
|
|
20240319,163700,3414407345,515,515,515,515,0
|
|
20240319,163600,3414407345,515,515,515,515,0
|
|
20240319,163500,3414407345,515,515,515,515,0
|
|
20240319,163400,3414407345,515,515,515,515,0
|
|
20240319,163300,3414407345,515,515,515,515,0
|
|
20240319,163200,3414407345,515,515,515,515,0
|
|
20240319,163100,3414407345,515,515,515,515,0
|
|
20240319,163000,3414407345,515,515,515,515,0
|
|
20240319,162900,3414407345,515,515,515,515,0
|
|
20240319,162800,3414407345,515,515,515,515,0
|
|
20240319,162700,3414407345,515,515,515,515,0
|
|
20240319,162600,3414407345,515,515,515,515,0
|
|
20240319,162500,3414407345,515,515,515,515,0
|
|
20240319,162400,3414407345,515,515,515,515,0
|
|
20240319,162300,3414407345,515,515,515,515,0
|
|
20240319,162200,3414407345,515,515,515,515,0
|
|
20240319,162100,3414407345,515,515,515,515,0
|
|
20240319,162000,3414407345,515,515,515,515,0
|
|
20240319,161900,3414407345,515,515,515,515,0
|
|
20240319,161800,3414407345,515,515,515,515,39049
|
|
20240319,161700,3414407345,515,515,515,515,0
|
|
20240319,161600,3414407345,515,515,515,515,0
|
|
20240319,161500,3414407345,515,515,515,515,0
|
|
20240319,161400,3414407345,515,515,515,515,0
|
|
20240319,161300,3414407345,515,515,515,515,0
|
|
20240319,161200,3414407345,515,515,515,515,0
|
|
20240319,161100,3414407345,515,515,515,515,0
|
|
20240319,161000,3414407345,515,515,515,515,0
|
|
20240319,160900,3414407345,515,515,515,515,0
|
|
20240319,160800,3414407345,515,515,515,515,0
|
|
20240319,160700,3414407345,515,515,515,515,0
|
|
20240319,160600,3414407345,515,515,515,515,0
|
|
20240319,160500,3414407345,515,515,515,515,0
|
|
20240319,160400,3414407345,515,515,515,515,0
|
|
20240319,160300,3414407345,515,515,515,515,0
|
|
20240319,160200,3414407345,515,515,515,515,0
|
|
20240319,160100,3414407345,515,515,515,515,0
|
|
20240319,160000,3414407345,515,515,515,515,0
|
|
20240319,155900,3414407345,515,515,515,515,0
|
|
20240319,155800,3414407345,515,515,515,515,0
|
|
20240319,155700,3414407345,515,515,515,515,0
|
|
20240319,155600,3414407345,515,515,515,515,0
|
|
20240319,155500,3414407345,515,515,515,515,0
|
|
20240319,155400,3414407345,515,515,515,515,0
|
|
20240319,155300,3414407345,515,515,515,515,0
|
|
20240319,155200,3414407345,515,515,515,515,0
|
|
20240319,155100,3414407345,515,515,515,515,0
|
|
20240319,155000,3414407345,515,515,515,515,0
|
|
20240319,154900,3414407345,515,515,515,515,0
|
|
20240319,154800,3414407345,515,515,515,515,39049
|
|
20240319,154700,3414407345,515,515,515,515,0
|
|
20240319,154600,3414407345,515,515,515,515,0
|
|
20240319,154500,3414407345,515,515,515,515,0
|
|
20240319,154400,3414407345,515,515,515,515,0
|
|
20240319,154300,3414407345,515,515,515,515,0
|
|
20240319,154200,3414407345,515,515,515,515,0
|
|
20240319,154100,3414407345,515,515,515,515,0
|
|
20240319,154000,3414407345,515,515,515,515,0
|
|
20240319,153900,3414407345,515,515,515,515,0
|
|
20240319,153800,3414407345,515,515,515,515,0
|
|
20240319,153700,3414407345,515,515,515,515,0
|
|
20240319,153600,3414407345,515,515,515,515,0
|
|
20240319,153500,3414407345,515,515,515,515,0
|
|
20240319,153400,3414407345,515,515,515,515,0
|
|
20240319,153300,3414407345,515,515,515,515,0
|
|
20240319,153200,3414407345,515,515,515,515,0
|
|
20240319,153100,3414407345,515,515,515,515,0
|
|
20240319,153000,3414407345,515,515,515,515,39049
|
|
20240319,152900,3394297110,517,517,517,517,0
|
|
20240319,152800,3394297110,517,517,517,517,0
|
|
20240319,152700,3394297110,517,517,517,517,0
|
|
20240319,152600,3394297110,517,517,517,517,0
|
|
20240319,152500,3394297110,517,517,517,517,0
|
|
20240319,152400,3394297110,517,517,517,517,0
|
|
20240319,152300,3394297110,517,517,517,517,0
|
|
20240319,152200,3394297110,517,517,517,517,0
|
|
20240319,152100,3394297110,517,517,517,517,0
|
|
20240319,152000,3394297110,517,517,517,517,0
|
|
20240319,151900,3394297110,517,516,517,514,2499
|
|
20240319,151800,3393009952,516,516,516,512,11599
|
|
20240319,151700,3387038957,516,517,518,513,22038
|
|
20240319,151600,3375698723,518,517,518,517,1879
|
|
20240319,151500,3374725473,517,517,517,517,4404
|
|
20240319,151400,3372448605,517,516,517,515,23812
|
|
20240319,151300,3360175121,517,517,517,517,2179
|
|
20240319,151200,3359048578,517,517,518,517,2384
|
|
20240319,151100,3357815041,517,519,519,517,7896
|
|
20240319,151000,3353724773,519,518,519,518,7273
|
|
20240319,150900,3349953145,518,517,518,517,5770
|
|
20240319,150800,3346966880,517,516,517,516,3718
|
|
20240319,150700,3345047292,515,516,516,515,5398
|
|
20240319,150600,3342266491,516,515,517,515,77
|
|
20240319,150500,3342226706,515,516,516,515,4942
|
|
20240319,150400,3339681276,515,516,517,515,11134
|
|
20240319,150300,3333944644,517,516,517,516,8777
|
|
20240319,150200,3329413727,517,515,517,515,1720
|
|
20240319,150100,3328524927,515,517,517,515,17888
|
|
20240319,150000,3319311598,516,516,516,516,386
|
|
20240319,145900,3319112422,516,515,516,513,17373
|
|
20240319,145800,3310170515,513,514,514,513,1967
|
|
20240319,145700,3309159677,511,513,513,511,12947
|
|
20240319,145600,3302536682,511,514,514,511,22718
|
|
20240319,145500,3290902065,513,513,514,513,4742
|
|
20240319,145400,3288467983,513,511,513,511,3543
|
|
20240319,145300,3286654534,511,511,512,511,513
|
|
20240319,145200,3286392371,512,512,512,512,0
|
|
20240319,145100,3286392371,512,512,512,512,4
|
|
20240319,145000,3286390323,510,510,510,510,5179
|
|
20240319,144900,3283749033,509,510,510,509,5024
|
|
20240319,144800,3281188784,509,510,510,509,10000
|
|
20240319,144700,3276095352,512,512,512,512,350
|
|
20240319,144600,3275916152,512,511,512,510,7872
|
|
20240319,144500,3271901093,512,512,512,512,74
|
|
20240319,144400,3271863205,512,512,512,512,1762
|
|
20240319,144300,3270961061,512,509,512,509,26721
|
|
20240319,144200,3257329057,510,510,510,510,689
|
|
20240319,144100,3256977667,509,510,510,509,2054
|
|
20240319,144000,3255931269,510,510,510,510,605
|
|
20240319,143900,3255622719,510,510,510,510,208
|
|
20240319,143800,3255516639,511,509,511,509,1755
|
|
20240319,143700,3254623342,511,509,511,509,1803
|
|
20240319,143600,3253705539,509,509,510,509,11476
|
|
20240319,143500,3247858190,509,508,510,508,2335
|
|
20240319,143400,3246669673,510,507,510,507,485
|
|
20240319,143300,3246423006,507,509,510,507,2044
|
|
20240319,143200,3245383558,509,508,510,507,20388
|
|
20240319,143100,3235018861,508,508,510,507,8062
|
|
20240319,143000,3230924320,508,510,510,507,56365
|
|
20240319,142900,3202255204,510,510,510,510,2004
|
|
20240319,142800,3201233164,510,512,512,510,16128
|
|
20240319,142700,3193001795,512,511,512,511,3420
|
|
20240319,142600,3191253544,512,511,512,511,419
|
|
20240319,142500,3191039405,511,511,511,511,3707
|
|
20240319,142400,3189145128,511,512,512,511,466
|
|
20240319,142300,3188906541,512,512,512,511,4634
|
|
20240319,142200,3186537405,513,512,513,512,1583
|
|
20240319,142100,3185725812,512,511,512,511,126
|
|
20240319,142000,3185661304,512,512,514,511,1615
|
|
20240319,141900,3184835478,515,512,515,511,5519
|
|
20240319,141800,3182011009,513,514,514,513,15973
|
|
20240319,141700,3173814171,514,515,515,514,957
|
|
20240319,141600,3173321769,515,515,515,515,2025
|
|
20240319,141500,3172278894,515,515,515,514,267
|
|
20240319,141400,3172141575,515,514,515,514,4083
|
|
20240319,141300,3170042484,513,514,514,513,814
|
|
20240319,141200,3169624202,513,513,513,513,8440
|
|
20240319,141100,3165294482,513,513,513,513,331
|
|
20240319,141000,3165124679,513,513,513,513,2501
|
|
20240319,140900,3163841666,513,513,513,513,3367
|
|
20240319,140800,3162114395,509,512,513,509,23354
|
|
20240319,140700,3150159808,510,513,513,510,41295
|
|
20240319,140600,3129094346,513,512,513,511,2986
|
|
20240319,140500,3127564961,513,514,514,513,3002
|
|
20240319,140400,3126022235,514,512,514,510,18206
|
|
20240319,140300,3116696184,507,512,513,507,51971
|
|
20240319,140200,3090214159,510,515,515,510,90378
|
|
20240319,140100,3043954065,515,514,517,513,19527
|
|
20240319,140000,3033920547,514,515,516,513,19186
|
|
20240319,135900,3024066042,515,517,517,515,5003
|
|
20240319,135800,3021488230,515,517,517,515,1842
|
|
20240319,135700,3020539030,518,518,518,518,3111
|
|
20240319,135600,3018927532,518,517,518,514,8944
|
|
20240319,135500,3014317767,516,517,521,516,3140
|
|
20240319,135400,3012693474,519,517,519,516,6051
|
|
20240319,135300,3009566906,518,520,520,518,3051
|
|
20240319,135200,3007986312,520,517,521,517,4515
|
|
20240319,135100,3005640289,517,516,517,516,6776
|
|
20240319,135000,3002143377,516,516,516,516,1640
|
|
20240319,134900,3001297137,516,515,516,514,9080
|
|
20240319,134800,2996623887,514,517,517,514,3246
|
|
20240319,134700,2994953014,517,515,517,513,32867
|
|
20240319,134600,2978047117,515,517,518,515,14688
|
|
20240319,134500,2970466045,517,515,517,515,21506
|
|
20240319,134400,2959381555,515,515,515,515,0
|
|
20240319,134300,2959381555,515,515,515,515,0
|
|
20240319,134200,2959381555,515,518,520,515,40691
|
|
20240319,134100,2938389211,518,521,521,518,4095
|
|
20240319,134000,2936262646,518,519,521,517,16321
|
|
20240319,133900,2927804912,519,524,524,518,3298
|
|
20240319,133800,2926092312,524,520,524,519,8914
|
|
20240319,133700,2921456263,520,525,525,520,2493
|
|
20240319,133600,2920154565,525,518,525,518,59401
|
|
20240319,133500,2889257549,517,517,521,516,25260
|
|
20240319,133400,2876165736,517,518,519,517,34864
|
|
20240319,133300,2858114288,519,522,523,519,30412
|
|
20240319,133200,2842266997,522,520,522,517,32799
|
|
20240319,133100,2825255539,518,522,523,518,96718
|
|
20240319,133000,2774990592,523,523,525,521,36271
|
|
20240319,132900,2756052079,523,525,526,523,42297
|
|
20240319,132800,2733887202,525,527,527,524,45293
|
|
20240319,132700,2710108504,526,528,529,526,38811
|
|
20240319,132600,2689655253,529,525,529,525,31102
|
|
20240319,132500,2673275259,525,527,529,524,37654
|
|
20240319,132400,2653493800,527,526,533,522,166730
|
|
20240319,132300,2565832400,526,531,535,526,156287
|
|
20240319,132200,2482976054,531,536,537,531,130164
|
|
20240319,132100,2413558250,535,547,547,532,233238
|
|
20240319,132000,2288063512,547,549,553,539,192800
|
|
20240319,131900,2183032305,549,565,566,546,328513
|
|
20240319,131800,2000071893,563,554,571,549,433810
|
|
20240319,131700,1755826054,554,565,579,547,778749
|
|
20240319,131600,1313720715,566,572,576,564,727129
|
|
20240319,131500,898751734,555,555,555,555,0
|
|
20240319,131400,898751734,555,540,555,540,248362
|
|
20240319,131300,762327153,540,524,549,523,240856
|
|
20240319,131200,633391934,524,527,527,522,24699
|
|
20240319,131100,620443609,524,528,529,524,36412
|
|
20240319,131000,601268302,528,523,529,522,31330
|
|
20240319,130900,584751334,523,520,526,519,93306
|
|
20240319,130800,536041748,519,512,519,512,12222
|
|
20240319,130700,529709688,511,513,522,511,100092
|
|
20240319,130600,477904106,513,513,513,510,2264
|
|
20240319,130500,476743441,513,508,514,508,40930
|
|
20240319,130400,455817096,507,507,508,507,2188
|
|
20240319,130300,454705632,507,504,510,504,11448
|
|
20240319,130200,448875770,507,506,508,506,20933
|
|
20240319,130100,438270547,501,505,505,501,22061
|
|
20240319,130000,427129870,501,501,501,501,1000
|
|
20240319,125900,426628870,501,504,504,501,10974
|
|
20240319,125800,421097987,504,504,504,504,860
|
|
20240319,125700,420664547,504,503,504,502,421
|
|
20240319,125600,420452669,504,504,504,504,58
|
|
20240319,125500,420423437,504,497,504,497,67295
|
|
20240319,125400,386675201,496,496,496,496,7110
|
|
20240319,125300,383148641,497,498,498,497,1398
|
|
20240319,125200,382452515,498,498,498,498,108
|
|
20240319,125100,382398731,498,498,498,496,554
|
|
20240319,125000,382122923,496,498,498,496,588
|
|
20240319,124900,381830109,498,498,498,498,0
|
|
20240319,124800,381830109,498,495,498,495,9
|
|
20240319,124700,381825651,499,495,499,495,53
|
|
20240319,124600,381799208,495,495,495,495,200
|
|
20240319,124500,381700208,499,498,499,497,2001
|
|
20240319,124400,380703695,498,497,498,497,2012
|
|
20240319,124300,379701720,498,498,498,498,1200
|
|
20240319,124200,379104120,494,498,498,494,1045
|
|
20240319,124100,378587680,498,498,498,498,0
|
|
20240319,124000,378587680,498,498,498,498,0
|
|
20240319,123900,378587680,498,498,498,498,11
|
|
20240319,123800,378582202,494,494,494,494,882
|
|
20240319,123700,378146494,495,495,495,494,8411
|
|
20240319,123600,373989925,495,497,497,495,1298
|
|
20240319,123500,373347413,495,495,495,495,0
|
|
20240319,123400,373347413,495,495,495,495,1144
|
|
20240319,123300,372781133,494,495,495,494,1445
|
|
20240319,123200,372067257,495,496,496,495,7118
|
|
20240319,123100,368543846,496,496,496,496,792
|
|
20240319,123000,368151014,497,497,497,497,0
|
|
20240319,122900,368151014,497,497,497,497,1
|
|
20240319,122800,368150517,495,495,495,495,1
|
|
20240319,122700,368150022,495,498,498,495,1637
|
|
20240319,122600,367338057,498,499,499,498,201
|
|
20240319,122500,367237958,495,496,496,495,59
|
|
20240319,122400,367208703,496,496,496,496,744
|
|
20240319,122300,366839679,496,496,496,496,825
|
|
20240319,122200,366430479,495,495,495,495,1803
|
|
20240319,122100,365537994,495,497,497,495,6000
|
|
20240319,122000,362559748,497,498,498,497,305
|
|
20240319,121900,362408125,501,497,501,497,8066
|
|
20240319,121800,358399319,497,501,501,497,5101
|
|
20240319,121700,355861805,500,500,500,500,0
|
|
20240319,121600,355861805,500,501,501,500,1010
|
|
20240319,121500,355355815,501,501,501,501,0
|
|
20240319,121400,355355815,501,501,501,501,0
|
|
20240319,121300,355355815,501,501,501,501,1
|
|
20240319,121200,355355314,498,498,498,498,0
|
|
20240319,121100,355355314,498,498,498,498,15037
|
|
20240319,121000,347866888,498,501,501,498,10021
|
|
20240319,120900,342868019,501,501,501,501,0
|
|
20240319,120800,342868019,501,501,501,501,500
|
|
20240319,120700,342617519,502,502,502,502,1
|
|
20240319,120600,342617017,502,502,502,502,2009
|
|
20240319,120500,341608499,502,502,502,502,22
|
|
20240319,120400,341597455,502,502,502,502,2020
|
|
20240319,120300,340583415,502,502,502,502,3004
|
|
20240319,120200,339075407,502,502,502,502,0
|
|
20240319,120100,339075407,502,502,502,502,10001
|
|
20240319,120000,334054905,502,499,502,499,3220
|
|
20240319,115900,332448065,502,502,502,502,1
|
|
20240319,115800,332447563,499,499,499,499,0
|
|
20240319,115700,332447563,499,499,502,499,1976
|
|
20240319,115600,331461533,502,502,502,502,0
|
|
20240319,115500,331461533,502,502,502,502,1
|
|
20240319,115400,331461031,498,499,502,498,745
|
|
20240319,115300,331089378,499,502,502,498,3086
|
|
20240319,115200,329552135,499,499,499,499,263
|
|
20240319,115100,329420898,499,499,499,499,0
|
|
20240319,115000,329420898,499,500,500,499,399
|
|
20240319,114900,329221699,500,500,500,500,0
|
|
20240319,114800,329221699,500,500,500,500,15
|
|
20240319,114700,329214199,503,502,503,502,14
|
|
20240319,114600,329207165,499,499,499,498,159
|
|
20240319,114500,329127932,503,499,503,499,221
|
|
20240319,114400,329017272,498,498,498,498,0
|
|
20240319,114300,329017272,498,498,498,498,150
|
|
20240319,114200,328942572,498,503,503,498,1259
|
|
20240319,114100,328311684,498,499,499,498,1074
|
|
20240319,114000,327775766,500,500,500,500,2230
|
|
20240319,113900,326660766,504,501,504,500,1179
|
|
20240319,113800,326070090,501,504,504,501,320
|
|
20240319,113700,325908870,506,500,507,500,9526
|
|
20240319,113600,321104989,496,497,501,496,13637
|
|
20240319,113500,314302413,496,496,496,496,500
|
|
20240319,113400,314054413,496,496,496,496,4435
|
|
20240319,113300,311854653,496,497,497,496,101
|
|
20240319,113200,311804457,496,496,497,496,529
|
|
20240319,113100,311542072,497,497,497,497,50
|
|
20240319,113000,311517222,497,497,497,497,10
|
|
20240319,112900,311512252,497,497,497,497,378
|
|
20240319,112800,311324386,497,496,497,496,1046
|
|
20240319,112700,310805569,496,496,496,496,0
|
|
20240319,112600,310805569,496,496,496,496,5000
|
|
20240319,112500,308325569,496,496,496,496,7
|
|
20240319,112400,308322097,496,498,498,496,19243
|
|
20240319,112300,298739309,498,498,498,498,32
|
|
20240319,112200,298723373,499,498,499,498,5
|
|
20240319,112100,298720882,498,498,499,498,1187
|
|
20240319,112000,298129729,499,499,499,499,140
|
|
20240319,111900,298059869,499,498,499,498,1042
|
|
20240319,111800,297539986,499,499,499,499,1
|
|
20240319,111700,297539487,499,499,499,499,828
|
|
20240319,111600,297126315,496,499,499,496,79
|
|
20240319,111500,297087098,499,499,499,499,0
|
|
20240319,111400,297087098,499,500,500,496,1464
|
|
20240319,111300,296360622,500,500,500,500,10
|
|
20240319,111200,296355622,497,497,500,497,10124
|
|
20240319,111100,291305762,497,497,497,497,210
|
|
20240319,111000,291201392,497,497,497,496,2440
|
|
20240319,110900,289991119,496,497,497,496,2014
|
|
20240319,110800,288990166,497,497,497,497,1656
|
|
20240319,110700,288167134,497,498,498,497,49
|
|
20240319,110600,288142779,497,497,497,497,756
|
|
20240319,110500,287767047,497,497,497,497,47
|
|
20240319,110400,287743688,497,497,497,497,50
|
|
20240319,110300,287718838,497,497,497,497,5
|
|
20240319,110200,287716353,498,498,498,498,105
|
|
20240319,110100,287664063,498,498,498,493,7063
|
|
20240319,110000,284176113,498,498,498,496,71
|
|
20240319,105900,284140855,496,496,496,496,268
|
|
20240319,105800,284007927,496,497,497,496,210
|
|
20240319,105700,283903757,498,496,498,496,2058
|
|
20240319,105600,282878932,493,493,493,493,0
|
|
20240319,105500,282878932,493,495,495,493,16176
|
|
20240319,105400,274896116,495,495,496,495,516
|
|
20240319,105300,274640682,496,496,496,496,100
|
|
20240319,105200,274591082,498,495,498,495,80
|
|
20240319,105100,274551476,494,495,495,494,322
|
|
20240319,105000,274392136,495,495,495,495,26
|
|
20240319,104900,274379266,496,497,497,496,160
|
|
20240319,104800,274299756,499,497,499,497,756
|
|
20240319,104700,273923544,497,498,499,495,937
|
|
20240319,104600,273457332,500,498,500,498,1982
|
|
20240319,104500,272469030,498,498,498,498,6748
|
|
20240319,104400,269108526,498,498,498,498,300
|
|
20240319,104300,268959126,498,496,498,496,15688
|
|
20240319,104200,261175878,496,495,496,495,7991
|
|
20240319,104100,257220294,494,494,494,494,2
|
|
20240319,104000,257219306,493,495,495,493,4060
|
|
20240319,103900,255217606,493,495,495,493,1172
|
|
20240319,103800,254639466,495,493,495,493,421
|
|
20240319,103700,254431713,494,493,494,493,87
|
|
20240319,103600,254388772,493,493,493,493,5000
|
|
20240319,103500,251923772,492,493,493,492,10957
|
|
20240319,103400,246529703,493,493,493,493,2447
|
|
20240319,103300,245323332,493,493,493,493,2397
|
|
20240319,103200,244141611,494,494,494,494,142
|
|
20240319,103100,244071463,493,494,494,493,3047
|
|
20240319,103000,242569250,494,493,494,493,145
|
|
20240319,102900,242497670,494,493,494,493,207
|
|
20240319,102800,242395612,493,493,493,493,111
|
|
20240319,102700,242340889,493,494,494,492,4330
|
|
20240319,102600,240207193,494,493,494,493,2020
|
|
20240319,102500,239211292,493,493,493,492,9
|
|
20240319,102400,239206856,493,493,493,493,14808
|
|
20240319,102300,231906512,494,493,495,493,6205
|
|
20240319,102200,228844237,493,494,494,493,6671
|
|
20240319,102100,225548862,494,497,497,494,5456
|
|
20240319,102000,222847161,496,496,497,496,4437
|
|
20240319,101900,220642188,497,496,497,496,2000
|
|
20240319,101800,219650081,496,496,496,496,0
|
|
20240319,101700,219650081,496,495,496,495,31
|
|
20240319,101600,219634735,495,495,496,495,503
|
|
20240319,101500,219385650,495,495,495,495,14
|
|
20240319,101400,219378720,495,495,495,494,624
|
|
20240319,101300,219069865,495,496,496,494,1306
|
|
20240319,101200,218423391,495,496,496,495,781
|
|
20240319,101100,218036481,496,494,496,494,1979
|
|
20240319,101000,217058555,494,494,494,493,1625
|
|
20240319,100900,216256305,494,494,494,493,4036
|
|
20240319,100800,214263504,494,495,495,493,19601
|
|
20240319,100700,204586384,494,495,495,494,3444
|
|
20240319,100600,202884605,494,495,496,494,1767
|
|
20240319,100500,202009962,496,496,497,495,1487
|
|
20240319,100400,201273102,496,496,497,496,612
|
|
20240319,100300,200969548,495,497,497,495,189
|
|
20240319,100200,200875981,496,496,497,496,773
|
|
20240319,100100,200492473,497,496,498,496,48
|
|
20240319,100000,200468651,498,497,498,496,62
|
|
20240319,095900,200437839,497,498,498,497,6084
|
|
20240319,095800,197408157,499,499,499,499,664
|
|
20240319,095700,197076821,499,499,499,499,846
|
|
20240319,095600,196654667,499,498,499,498,808
|
|
20240319,095500,196251571,499,499,499,498,1099
|
|
20240319,095400,195704183,499,499,499,499,0
|
|
20240319,095300,195704183,499,498,499,498,318
|
|
20240319,095200,195545755,495,499,499,495,1560
|
|
20240319,095100,194773095,496,496,500,496,2205
|
|
20240319,095000,193679353,499,496,500,495,2169
|
|
20240319,094900,192598466,496,498,498,495,16
|
|
20240319,094800,192590538,498,499,499,494,122993
|
|
20240319,094700,131679960,497,496,499,496,3104
|
|
20240319,094600,130136275,496,496,497,495,2325
|
|
20240319,094500,128983085,496,497,497,495,1133
|
|
20240319,094400,128422140,496,496,497,496,3203
|
|
20240319,094300,126830747,496,497,497,494,4944
|
|
20240319,094200,124388013,496,493,496,493,4377
|
|
20240319,094100,122224077,496,496,496,493,7960
|
|
20240319,094000,118283640,496,495,496,494,663
|
|
20240319,093900,117956093,495,495,495,495,1306
|
|
20240319,093800,117309623,497,497,497,495,1604
|
|
20240319,093700,116512637,495,495,497,495,6993
|
|
20240319,093600,113051090,497,497,497,497,207
|
|
20240319,093500,112948211,497,495,497,493,6196
|
|
20240319,093400,109885108,495,495,495,495,8605
|
|
20240319,093300,105625633,495,496,497,494,3776
|
|
20240319,093200,103757294,494,498,499,493,14665
|
|
20240319,093100,96501621,497,498,498,497,1534
|
|
20240319,093000,95738164,497,497,498,497,54
|
|
20240319,092900,95711314,498,496,498,496,152
|
|
20240319,092800,95635920,498,498,498,497,7095
|
|
20240319,092700,92109599,498,498,498,495,2136
|
|
20240319,092600,91047776,495,499,499,494,280
|
|
20240319,092500,90908247,495,493,495,492,4416
|
|
20240319,092400,88731551,494,494,494,493,1132
|
|
20240319,092300,88173403,493,495,495,493,4590
|
|
20240319,092200,85904910,495,500,500,494,4467
|
|
20240319,092100,83694161,500,496,500,491,28437
|
|
20240319,092000,69646348,496,500,500,496,6027
|
|
20240319,091900,66655725,497,497,497,496,952
|
|
20240319,091800,66182960,497,497,500,497,6008
|
|
20240319,091700,63196650,497,498,501,497,9218
|
|
20240319,091600,58611966,497,501,501,497,11168
|
|
20240319,091500,53057902,501,500,501,500,1520
|
|
20240319,091400,52297383,498,497,500,497,198
|
|
20240319,091300,52198624,499,497,499,497,3271
|
|
20240319,091200,50572828,499,499,499,497,2809
|
|
20240319,091100,49173437,500,501,501,500,619
|
|
20240319,091000,48863875,500,499,500,499,16264
|
|
20240319,090900,40740132,499,499,500,496,33929
|
|
20240319,090800,23888817,500,500,501,500,8443
|
|
20240319,090700,19667152,501,502,503,500,3178
|
|
20240319,090600,18075309,503,504,504,503,1044
|
|
20240319,090500,17549210,504,506,506,500,7774
|
|
20240319,090400,13635954,505,505,509,505,2810
|
|
20240319,090300,12215664,505,510,510,505,21
|
|
20240319,090200,12204959,510,510,510,505,1097
|
|
20240319,090100,11646474,510,513,513,504,14546
|
|
20240319,090000,4291402,513,505,513,505,8467
|