709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,204600,5642044796,524,524,524,524,55337
|
|
20240325,204500,5642044796,524,524,524,524,0
|
|
20240325,204400,5642044796,524,524,524,524,0
|
|
20240325,204300,5642044796,524,524,524,524,0
|
|
20240325,204200,5642044796,524,524,524,524,0
|
|
20240325,204100,5642044796,524,524,524,524,0
|
|
20240325,204000,5642044796,524,524,524,524,0
|
|
20240325,203900,5642044796,524,524,524,524,0
|
|
20240325,203800,5642044796,524,524,524,524,0
|
|
20240325,203700,5642044796,524,524,524,524,0
|
|
20240325,203600,5642044796,524,524,524,524,0
|
|
20240325,203500,5642044796,524,524,524,524,0
|
|
20240325,203400,5642044796,524,524,524,524,0
|
|
20240325,203300,5642044796,524,524,524,524,0
|
|
20240325,203200,5642044796,524,524,524,524,0
|
|
20240325,203100,5642044796,524,524,524,524,0
|
|
20240325,203000,5642044796,524,524,524,524,0
|
|
20240325,202900,5642044796,524,524,524,524,0
|
|
20240325,202800,5642044796,524,524,524,524,0
|
|
20240325,202700,5642044796,524,524,524,524,0
|
|
20240325,202600,5642044796,524,524,524,524,0
|
|
20240325,202500,5642044796,524,524,524,524,0
|
|
20240325,202400,5642044796,524,524,524,524,0
|
|
20240325,202300,5642044796,524,524,524,524,0
|
|
20240325,202200,5642044796,524,524,524,524,0
|
|
20240325,202100,5642044796,524,524,524,524,0
|
|
20240325,202000,5642044796,524,524,524,524,0
|
|
20240325,201900,5642044796,524,524,524,524,0
|
|
20240325,201800,5642044796,524,524,524,524,0
|
|
20240325,201700,5642044796,524,524,524,524,0
|
|
20240325,201600,5642044796,524,524,524,524,55337
|
|
20240325,201500,5642044796,524,524,524,524,0
|
|
20240325,201400,5642044796,524,524,524,524,0
|
|
20240325,201300,5642044796,524,524,524,524,0
|
|
20240325,201200,5642044796,524,524,524,524,0
|
|
20240325,201100,5642044796,524,524,524,524,0
|
|
20240325,201000,5642044796,524,524,524,524,0
|
|
20240325,200900,5642044796,524,524,524,524,0
|
|
20240325,200800,5642044796,524,524,524,524,0
|
|
20240325,200700,5642044796,524,524,524,524,0
|
|
20240325,200600,5642044796,524,524,524,524,0
|
|
20240325,200500,5642044796,524,524,524,524,0
|
|
20240325,200400,5642044796,524,524,524,524,0
|
|
20240325,200300,5642044796,524,524,524,524,0
|
|
20240325,200200,5642044796,524,524,524,524,0
|
|
20240325,200100,5642044796,524,524,524,524,0
|
|
20240325,200000,5642044796,524,524,524,524,0
|
|
20240325,195900,5642044796,524,524,524,524,0
|
|
20240325,195800,5642044796,524,524,524,524,0
|
|
20240325,195700,5642044796,524,524,524,524,0
|
|
20240325,195600,5642044796,524,524,524,524,0
|
|
20240325,195500,5642044796,524,524,524,524,0
|
|
20240325,195400,5642044796,524,524,524,524,0
|
|
20240325,195300,5642044796,524,524,524,524,0
|
|
20240325,195200,5642044796,524,524,524,524,0
|
|
20240325,195100,5642044796,524,524,524,524,0
|
|
20240325,195000,5642044796,524,524,524,524,0
|
|
20240325,194900,5642044796,524,524,524,524,0
|
|
20240325,194800,5642044796,524,524,524,524,0
|
|
20240325,194700,5642044796,524,524,524,524,0
|
|
20240325,194600,5642044796,524,524,524,524,55337
|
|
20240325,194500,5642044796,524,524,524,524,0
|
|
20240325,194400,5642044796,524,524,524,524,0
|
|
20240325,194300,5642044796,524,524,524,524,0
|
|
20240325,194200,5642044796,524,524,524,524,0
|
|
20240325,194100,5642044796,524,524,524,524,0
|
|
20240325,194000,5642044796,524,524,524,524,0
|
|
20240325,193900,5642044796,524,524,524,524,0
|
|
20240325,193800,5642044796,524,524,524,524,0
|
|
20240325,193700,5642044796,524,524,524,524,0
|
|
20240325,193600,5642044796,524,524,524,524,0
|
|
20240325,193500,5642044796,524,524,524,524,0
|
|
20240325,193400,5642044796,524,524,524,524,0
|
|
20240325,193300,5642044796,524,524,524,524,0
|
|
20240325,193200,5642044796,524,524,524,524,0
|
|
20240325,193100,5642044796,524,524,524,524,0
|
|
20240325,193000,5642044796,524,524,524,524,0
|
|
20240325,192900,5642044796,524,524,524,524,0
|
|
20240325,192800,5642044796,524,524,524,524,0
|
|
20240325,192700,5642044796,524,524,524,524,0
|
|
20240325,192600,5642044796,524,524,524,524,0
|
|
20240325,192500,5642044796,524,524,524,524,0
|
|
20240325,192400,5642044796,524,524,524,524,0
|
|
20240325,192300,5642044796,524,524,524,524,0
|
|
20240325,192200,5642044796,524,524,524,524,0
|
|
20240325,192100,5642044796,524,524,524,524,0
|
|
20240325,192000,5642044796,524,524,524,524,0
|
|
20240325,191900,5642044796,524,524,524,524,0
|
|
20240325,191800,5642044796,524,524,524,524,0
|
|
20240325,191700,5642044796,524,524,524,524,0
|
|
20240325,191600,5642044796,524,524,524,524,55337
|
|
20240325,191500,5642044796,524,524,524,524,0
|
|
20240325,191400,5642044796,524,524,524,524,0
|
|
20240325,191300,5642044796,524,524,524,524,0
|
|
20240325,191200,5642044796,524,524,524,524,0
|
|
20240325,191100,5642044796,524,524,524,524,0
|
|
20240325,191000,5642044796,524,524,524,524,0
|
|
20240325,190900,5642044796,524,524,524,524,0
|
|
20240325,190800,5642044796,524,524,524,524,0
|
|
20240325,190700,5642044796,524,524,524,524,0
|
|
20240325,190600,5642044796,524,524,524,524,0
|
|
20240325,190500,5642044796,524,524,524,524,0
|
|
20240325,190400,5642044796,524,524,524,524,0
|
|
20240325,190300,5642044796,524,524,524,524,0
|
|
20240325,190200,5642044796,524,524,524,524,0
|
|
20240325,190100,5642044796,524,524,524,524,0
|
|
20240325,190000,5642044796,524,524,524,524,0
|
|
20240325,185900,5642044796,524,524,524,524,0
|
|
20240325,185800,5642044796,524,524,524,524,0
|
|
20240325,185700,5642044796,524,524,524,524,0
|
|
20240325,185600,5642044796,524,524,524,524,0
|
|
20240325,185500,5642044796,524,524,524,524,0
|
|
20240325,185400,5642044796,524,524,524,524,0
|
|
20240325,185300,5642044796,524,524,524,524,0
|
|
20240325,185200,5642044796,524,524,524,524,0
|
|
20240325,185100,5642044796,524,524,524,524,0
|
|
20240325,185000,5642044796,524,524,524,524,0
|
|
20240325,184900,5642044796,524,524,524,524,0
|
|
20240325,184800,5642044796,524,524,524,524,0
|
|
20240325,184700,5642044796,524,524,524,524,0
|
|
20240325,184600,5642044796,524,524,524,524,55337
|
|
20240325,184500,5642044796,524,524,524,524,0
|
|
20240325,184400,5642044796,524,524,524,524,0
|
|
20240325,184300,5642044796,524,524,524,524,0
|
|
20240325,184200,5642044796,524,524,524,524,0
|
|
20240325,184100,5642044796,524,524,524,524,0
|
|
20240325,184000,5642044796,524,524,524,524,0
|
|
20240325,183900,5642044796,524,524,524,524,0
|
|
20240325,183800,5642044796,524,524,524,524,0
|
|
20240325,183700,5642044796,524,524,524,524,0
|
|
20240325,183600,5642044796,524,524,524,524,0
|
|
20240325,183500,5642044796,524,524,524,524,0
|
|
20240325,183400,5642044796,524,524,524,524,0
|
|
20240325,183300,5642044796,524,524,524,524,0
|
|
20240325,183200,5642044796,524,524,524,524,0
|
|
20240325,183100,5642044796,524,524,524,524,0
|
|
20240325,183000,5642044796,524,524,524,524,0
|
|
20240325,182900,5642044796,524,524,524,524,0
|
|
20240325,182800,5642044796,524,524,524,524,0
|
|
20240325,182700,5642044796,524,524,524,524,0
|
|
20240325,182600,5642044796,524,524,524,524,0
|
|
20240325,182500,5642044796,524,524,524,524,0
|
|
20240325,182400,5642044796,524,524,524,524,0
|
|
20240325,182300,5642044796,524,524,524,524,0
|
|
20240325,182200,5642044796,524,524,524,524,0
|
|
20240325,182100,5642044796,524,524,524,524,0
|
|
20240325,182000,5642044796,524,524,524,524,0
|
|
20240325,181900,5642044796,524,524,524,524,0
|
|
20240325,181800,5642044796,524,524,524,524,0
|
|
20240325,181700,5642044796,524,524,524,524,0
|
|
20240325,181600,5642044796,524,524,524,524,55337
|
|
20240325,181500,5642044796,524,524,524,524,0
|
|
20240325,181400,5642044796,524,524,524,524,0
|
|
20240325,181300,5642044796,524,524,524,524,0
|
|
20240325,181200,5642044796,524,524,524,524,0
|
|
20240325,181100,5642044796,524,524,524,524,0
|
|
20240325,181000,5642044796,524,524,524,524,0
|
|
20240325,180900,5642044796,524,524,524,524,0
|
|
20240325,180800,5642044796,524,524,524,524,0
|
|
20240325,180700,5642044796,524,524,524,524,0
|
|
20240325,180600,5642044796,524,524,524,524,0
|
|
20240325,180500,5642044796,524,524,524,524,0
|
|
20240325,180400,5642044796,524,524,524,524,0
|
|
20240325,180300,5642044796,524,524,524,524,0
|
|
20240325,180200,5642044796,524,524,524,524,0
|
|
20240325,180100,5642044796,524,524,524,524,0
|
|
20240325,180000,5642044796,524,524,524,524,0
|
|
20240325,175900,5642044796,524,524,524,524,0
|
|
20240325,175800,5642044796,524,524,524,524,0
|
|
20240325,175700,5642044796,524,524,524,524,0
|
|
20240325,175600,5642044796,524,524,524,524,0
|
|
20240325,175500,5642044796,524,524,524,524,0
|
|
20240325,175400,5642044796,524,524,524,524,0
|
|
20240325,175300,5642044796,524,524,524,524,0
|
|
20240325,175200,5642044796,524,524,524,524,0
|
|
20240325,175100,5642044796,524,524,524,524,0
|
|
20240325,175000,5642044796,524,524,524,524,0
|
|
20240325,174900,5642044796,524,524,524,524,0
|
|
20240325,174800,5642044796,524,524,524,524,0
|
|
20240325,174700,5642044796,524,524,524,524,0
|
|
20240325,174600,5642044796,524,524,524,524,55337
|
|
20240325,174500,5642044796,524,524,524,524,0
|
|
20240325,174400,5642044796,524,524,524,524,0
|
|
20240325,174300,5642044796,524,524,524,524,0
|
|
20240325,174200,5642044796,524,524,524,524,0
|
|
20240325,174100,5642044796,524,524,524,524,0
|
|
20240325,174000,5642044796,524,524,524,524,0
|
|
20240325,173900,5642044796,524,524,524,524,0
|
|
20240325,173800,5642044796,524,524,524,524,0
|
|
20240325,173700,5642044796,524,524,524,524,0
|
|
20240325,173600,5642044796,524,524,524,524,0
|
|
20240325,173500,5642044796,524,524,524,524,0
|
|
20240325,173400,5642044796,524,524,524,524,0
|
|
20240325,173300,5642044796,524,524,524,524,0
|
|
20240325,173200,5642044796,524,524,524,524,0
|
|
20240325,173100,5642044796,524,524,524,524,0
|
|
20240325,173000,5642044796,524,524,524,524,0
|
|
20240325,172900,5642044796,524,524,524,524,0
|
|
20240325,172800,5642044796,524,524,524,524,0
|
|
20240325,172700,5642044796,524,524,524,524,0
|
|
20240325,172600,5642044796,524,524,524,524,0
|
|
20240325,172500,5642044796,524,524,524,524,0
|
|
20240325,172400,5642044796,524,524,524,524,0
|
|
20240325,172300,5642044796,524,524,524,524,0
|
|
20240325,172200,5642044796,524,524,524,524,0
|
|
20240325,172100,5642044796,524,524,524,524,0
|
|
20240325,172000,5642044796,524,524,524,524,0
|
|
20240325,171900,5642044796,524,524,524,524,0
|
|
20240325,171800,5642044796,524,524,524,524,0
|
|
20240325,171700,5642044796,524,524,524,524,0
|
|
20240325,171600,5642044796,524,524,524,524,55337
|
|
20240325,171500,5642044796,524,524,524,524,0
|
|
20240325,171400,5642044796,524,524,524,524,0
|
|
20240325,171300,5642044796,524,524,524,524,0
|
|
20240325,171200,5642044796,524,524,524,524,0
|
|
20240325,171100,5642044796,524,524,524,524,0
|
|
20240325,171000,5642044796,524,524,524,524,0
|
|
20240325,170900,5642044796,524,524,524,524,0
|
|
20240325,170800,5642044796,524,524,524,524,0
|
|
20240325,170700,5642044796,524,524,524,524,0
|
|
20240325,170600,5642044796,524,524,524,524,0
|
|
20240325,170500,5642044796,524,524,524,524,0
|
|
20240325,170400,5642044796,524,524,524,524,0
|
|
20240325,170300,5642044796,524,524,524,524,0
|
|
20240325,170200,5642044796,524,524,524,524,0
|
|
20240325,170100,5642044796,524,524,524,524,0
|
|
20240325,170000,5642044796,524,524,524,524,0
|
|
20240325,165900,5642044796,524,524,524,524,0
|
|
20240325,165800,5642044796,524,524,524,524,0
|
|
20240325,165700,5642044796,524,524,524,524,0
|
|
20240325,165600,5642044796,524,524,524,524,0
|
|
20240325,165500,5642044796,524,524,524,524,0
|
|
20240325,165400,5642044796,524,524,524,524,0
|
|
20240325,165300,5642044796,524,524,524,524,0
|
|
20240325,165200,5642044796,524,524,524,524,0
|
|
20240325,165100,5642044796,524,524,524,524,0
|
|
20240325,165000,5642044796,524,524,524,524,0
|
|
20240325,164900,5642044796,524,524,524,524,0
|
|
20240325,164800,5642044796,524,524,524,524,0
|
|
20240325,164700,5642044796,524,524,524,524,0
|
|
20240325,164600,5642044796,524,524,524,524,55337
|
|
20240325,164500,5642044796,524,524,524,524,0
|
|
20240325,164400,5642044796,524,524,524,524,0
|
|
20240325,164300,5642044796,524,524,524,524,0
|
|
20240325,164200,5642044796,524,524,524,524,0
|
|
20240325,164100,5642044796,524,524,524,524,0
|
|
20240325,164000,5642044796,524,524,524,524,0
|
|
20240325,163900,5642044796,524,524,524,524,0
|
|
20240325,163800,5642044796,524,524,524,524,0
|
|
20240325,163700,5642044796,524,524,524,524,0
|
|
20240325,163600,5642044796,524,524,524,524,0
|
|
20240325,163500,5642044796,524,524,524,524,0
|
|
20240325,163400,5642044796,524,524,524,524,0
|
|
20240325,163300,5642044796,524,524,524,524,0
|
|
20240325,163200,5642044796,524,524,524,524,0
|
|
20240325,163100,5642044796,524,524,524,524,0
|
|
20240325,163000,5642044796,524,524,524,524,0
|
|
20240325,162900,5642044796,524,524,524,524,0
|
|
20240325,162800,5642044796,524,524,524,524,0
|
|
20240325,162700,5642044796,524,524,524,524,0
|
|
20240325,162600,5642044796,524,524,524,524,0
|
|
20240325,162500,5642044796,524,524,524,524,0
|
|
20240325,162400,5642044796,524,524,524,524,0
|
|
20240325,162300,5642044796,524,524,524,524,0
|
|
20240325,162200,5642044796,524,524,524,524,0
|
|
20240325,162100,5642044796,524,524,524,524,0
|
|
20240325,162000,5642044796,524,524,524,524,0
|
|
20240325,161900,5642044796,524,524,524,524,0
|
|
20240325,161800,5642044796,524,524,524,524,0
|
|
20240325,161700,5642044796,524,524,524,524,0
|
|
20240325,161600,5642044796,524,524,524,524,55337
|
|
20240325,161500,5642044796,524,524,524,524,0
|
|
20240325,161400,5642044796,524,524,524,524,0
|
|
20240325,161300,5642044796,524,524,524,524,0
|
|
20240325,161200,5642044796,524,524,524,524,0
|
|
20240325,161100,5642044796,524,524,524,524,0
|
|
20240325,161000,5642044796,524,524,524,524,0
|
|
20240325,160900,5642044796,524,524,524,524,0
|
|
20240325,160800,5642044796,524,524,524,524,0
|
|
20240325,160700,5642044796,524,524,524,524,0
|
|
20240325,160600,5642044796,524,524,524,524,0
|
|
20240325,160500,5642044796,524,524,524,524,0
|
|
20240325,160400,5642044796,524,524,524,524,0
|
|
20240325,160300,5642044796,524,524,524,524,0
|
|
20240325,160200,5642044796,524,524,524,524,0
|
|
20240325,160100,5642044796,524,524,524,524,0
|
|
20240325,160000,5642044796,524,524,524,524,0
|
|
20240325,155900,5642044796,524,524,524,524,0
|
|
20240325,155800,5642044796,524,524,524,524,0
|
|
20240325,155700,5642044796,524,524,524,524,0
|
|
20240325,155600,5642044796,524,524,524,524,0
|
|
20240325,155500,5642044796,524,524,524,524,0
|
|
20240325,155400,5642044796,524,524,524,524,0
|
|
20240325,155300,5642044796,524,524,524,524,0
|
|
20240325,155200,5642044796,524,524,524,524,0
|
|
20240325,155100,5642044796,524,524,524,524,0
|
|
20240325,155000,5642044796,524,524,524,524,0
|
|
20240325,154900,5642044796,524,524,524,524,0
|
|
20240325,154800,5642044796,524,524,524,524,0
|
|
20240325,154700,5642044796,524,524,524,524,0
|
|
20240325,154600,5642044796,524,524,524,524,55337
|
|
20240325,154500,5642044796,524,524,524,524,0
|
|
20240325,154400,5642044796,524,524,524,524,0
|
|
20240325,154300,5642044796,524,524,524,524,0
|
|
20240325,154200,5642044796,524,524,524,524,0
|
|
20240325,154100,5642044796,524,524,524,524,0
|
|
20240325,154000,5642044796,524,524,524,524,0
|
|
20240325,153900,5642044796,524,524,524,524,0
|
|
20240325,153800,5642044796,524,524,524,524,0
|
|
20240325,153700,5642044796,524,524,524,524,0
|
|
20240325,153600,5642044796,524,524,524,524,0
|
|
20240325,153500,5642044796,524,524,524,524,0
|
|
20240325,153400,5642044796,524,524,524,524,0
|
|
20240325,153300,5642044796,524,524,524,524,0
|
|
20240325,153200,5642044796,524,524,524,524,0
|
|
20240325,153100,5642044796,524,524,524,524,0
|
|
20240325,153000,5642044796,524,524,524,524,55337
|
|
20240325,152900,5613048208,521,521,521,521,0
|
|
20240325,152800,5613048208,521,521,521,521,0
|
|
20240325,152700,5613048208,521,521,521,521,0
|
|
20240325,152600,5613048208,521,521,521,521,0
|
|
20240325,152500,5613048208,521,521,521,521,0
|
|
20240325,152400,5613048208,521,521,521,521,0
|
|
20240325,152300,5613048208,521,521,521,521,0
|
|
20240325,152200,5613048208,521,521,521,521,0
|
|
20240325,152100,5613048208,521,521,521,521,0
|
|
20240325,152000,5613048208,521,521,521,521,0
|
|
20240325,151900,5613048208,521,519,521,519,36346
|
|
20240325,151800,5594169012,519,518,519,518,16556
|
|
20240325,151700,5585577835,518,519,519,518,2534
|
|
20240325,151600,5584265123,519,518,519,518,17444
|
|
20240325,151500,5575219440,519,518,519,517,13252
|
|
20240325,151400,5568343633,517,519,519,517,16133
|
|
20240325,151300,5559979367,519,519,519,518,10893
|
|
20240325,151200,5554326300,519,517,519,517,15898
|
|
20240325,151100,5546082942,517,517,518,517,3942
|
|
20240325,151000,5544044924,517,516,517,516,4018
|
|
20240325,150900,5541971570,516,516,517,516,11434
|
|
20240325,150800,5536071625,516,516,517,516,15032
|
|
20240325,150700,5528315112,516,517,518,516,22126
|
|
20240325,150600,5516883825,519,518,519,517,52851
|
|
20240325,150500,5489526018,518,519,519,518,3422
|
|
20240325,150400,5487753219,519,520,520,519,3265
|
|
20240325,150300,5486058673,519,520,520,519,5946
|
|
20240325,150200,5482971876,519,520,520,519,4549
|
|
20240325,150100,5480610398,520,520,520,519,4262
|
|
20240325,150000,5478396080,519,519,519,519,6648
|
|
20240325,145900,5474945768,519,520,520,519,50092
|
|
20240325,145800,5448913959,520,520,521,520,5165
|
|
20240325,145700,5446227677,520,520,520,520,2282
|
|
20240325,145600,5445041037,520,520,521,520,4460
|
|
20240325,145500,5442721822,520,520,520,520,1500
|
|
20240325,145400,5441941822,520,520,521,520,3379
|
|
20240325,145300,5440182066,521,520,521,520,10090
|
|
20240325,145200,5434926873,521,520,521,520,2465
|
|
20240325,145100,5433644960,520,520,521,520,2571
|
|
20240325,145000,5432307940,521,521,522,520,1714
|
|
20240325,144900,5431416593,520,520,521,520,1710
|
|
20240325,144800,5430527392,520,521,521,520,4184
|
|
20240325,144700,5428348213,521,522,522,521,1887
|
|
20240325,144600,5427363361,521,521,521,521,10806
|
|
20240325,144500,5421733435,522,522,522,522,7
|
|
20240325,144400,5421729781,522,522,522,522,24
|
|
20240325,144300,5421717253,522,522,522,521,1707
|
|
20240325,144200,5420826407,522,521,522,521,4801
|
|
20240325,144100,5418320286,521,521,522,521,503
|
|
20240325,144000,5418058207,521,522,522,521,1287
|
|
20240325,143900,5417387672,523,523,523,523,1200
|
|
20240325,143800,5416760072,523,522,523,522,8263
|
|
20240325,143700,5412446783,522,523,523,522,1165
|
|
20240325,143600,5411838603,523,523,523,523,66
|
|
20240325,143500,5411804085,522,523,523,522,146
|
|
20240325,143400,5411727858,523,522,523,522,15
|
|
20240325,143300,5411720015,522,523,523,522,3021
|
|
20240325,143200,5410140053,523,523,523,523,11
|
|
20240325,143100,5410134300,523,523,523,523,23
|
|
20240325,143000,5410122271,523,520,523,520,2108
|
|
20240325,142900,5409023804,521,521,522,521,10559
|
|
20240325,142800,5403522563,522,522,522,521,1769
|
|
20240325,142700,5402600911,521,521,521,521,0
|
|
20240325,142600,5402600911,521,521,521,520,9910
|
|
20240325,142500,5397443746,521,522,522,521,5500
|
|
20240325,142400,5394577353,522,522,522,522,31
|
|
20240325,142300,5394561171,522,522,522,522,100
|
|
20240325,142200,5394508971,521,521,521,521,1393
|
|
20240325,142100,5393783218,521,521,521,520,4052
|
|
20240325,142000,5391672133,521,521,521,520,1484
|
|
20240325,141900,5390899007,521,521,521,521,6537
|
|
20240325,141800,5387493230,524,524,524,521,32
|
|
20240325,141700,5387476552,521,523,523,521,2673
|
|
20240325,141600,5386082535,523,524,524,523,4183
|
|
20240325,141500,5383894723,524,523,524,523,2035
|
|
20240325,141400,5382828418,523,523,524,523,164
|
|
20240325,141300,5382742642,524,524,524,524,1801
|
|
20240325,141200,5381798918,524,525,525,523,2767
|
|
20240325,141100,5380348477,525,525,525,525,2008
|
|
20240325,141000,5379294277,525,524,525,524,6635
|
|
20240325,140900,5375813574,524,525,525,524,2633
|
|
20240325,140800,5374431882,524,523,524,523,6350
|
|
20240325,140700,5371109968,523,523,523,523,2391
|
|
20240325,140600,5369859475,523,523,523,523,3232
|
|
20240325,140500,5368169139,523,522,523,522,2089
|
|
20240325,140400,5367078680,521,522,522,520,4871
|
|
20240325,140300,5364541242,521,521,521,521,15
|
|
20240325,140200,5364533427,520,521,521,520,14000
|
|
20240325,140100,5357248951,521,521,521,521,5392
|
|
20240325,140000,5354439719,522,522,523,521,748
|
|
20240325,135900,5354049224,522,522,523,522,171
|
|
20240325,135800,5353959836,523,523,523,523,51
|
|
20240325,135700,5353933163,522,522,522,522,6
|
|
20240325,135600,5353930031,523,521,523,520,15034
|
|
20240325,135500,5346082826,521,521,521,520,9983
|
|
20240325,135400,5340889497,521,521,521,521,1635
|
|
20240325,135300,5340037662,521,521,521,521,4961
|
|
20240325,135200,5337452981,521,522,522,521,4498
|
|
20240325,135100,5335109522,520,521,521,520,23005
|
|
20240325,135000,5323128999,522,521,522,521,1388
|
|
20240325,134900,5322405827,522,522,522,521,1245
|
|
20240325,134800,5321755942,522,520,522,520,2373
|
|
20240325,134700,5320519746,520,520,521,520,426
|
|
20240325,134600,5320297938,521,521,521,521,357
|
|
20240325,134500,5320111941,522,522,522,522,1
|
|
20240325,134400,5320111419,521,519,521,519,6937
|
|
20240325,134300,5316505078,519,519,519,519,2040
|
|
20240325,134200,5315446318,519,519,520,519,2043
|
|
20240325,134100,5314385999,519,519,519,519,100
|
|
20240325,134000,5314334099,520,520,520,520,10
|
|
20240325,133900,5314328899,518,520,520,518,4792
|
|
20240325,133800,5311842643,520,518,520,518,5017
|
|
20240325,133700,5309243723,518,521,521,518,55435
|
|
20240325,133600,5280446467,521,522,522,521,518
|
|
20240325,133500,5280176222,521,521,521,521,2224
|
|
20240325,133400,5279017518,521,520,521,520,14596
|
|
20240325,133300,5271414015,520,521,521,520,193
|
|
20240325,133200,5271313464,520,521,522,520,19775
|
|
20240325,133100,5261010513,522,521,522,521,4872
|
|
20240325,133000,5258472181,521,521,521,521,2262
|
|
20240325,132900,5257293679,522,521,522,521,7788
|
|
20240325,132800,5253235844,522,522,522,521,5106
|
|
20240325,132700,5250574395,523,521,523,521,4722
|
|
20240325,132600,5248110314,521,523,523,521,3185
|
|
20240325,132500,5246449709,523,523,523,521,20255
|
|
20240325,132400,5235876559,523,522,524,522,3517
|
|
20240325,132300,5234037760,523,523,523,522,1153
|
|
20240325,132200,5233435733,523,524,524,523,341
|
|
20240325,132100,5233257382,522,523,524,522,23622
|
|
20240325,132000,5220905934,523,525,525,523,13768
|
|
20240325,131900,5213690691,525,524,525,524,3303
|
|
20240325,131800,5211959887,526,524,526,524,758
|
|
20240325,131700,5211561215,524,524,524,524,4132
|
|
20240325,131600,5209396047,524,524,524,524,210
|
|
20240325,131500,5209286007,524,525,525,524,4000
|
|
20240325,131400,5207188004,524,524,526,524,2201
|
|
20240325,131300,5206032480,524,524,524,524,1040
|
|
20240325,131200,5205487520,524,526,526,524,134
|
|
20240325,131100,5205417058,526,526,526,525,10015
|
|
20240325,131000,5200158991,526,527,527,526,144
|
|
20240325,130900,5200083143,527,525,527,525,63
|
|
20240325,130800,5200049954,524,527,527,524,830
|
|
20240325,130700,5199615028,524,525,525,524,12952
|
|
20240325,130600,5192826979,527,525,527,525,7424
|
|
20240325,130500,5188922367,525,525,525,525,9372
|
|
20240325,130400,5184002067,525,525,525,524,921
|
|
20240325,130300,5183518604,524,524,525,524,6032
|
|
20240325,130200,5180356200,524,524,525,524,1057
|
|
20240325,130100,5179801649,524,526,526,524,10322
|
|
20240325,130000,5174391952,526,524,526,524,2265
|
|
20240325,125900,5173202672,524,526,526,524,23805
|
|
20240325,125800,5160720963,525,525,527,525,2011
|
|
20240325,125700,5159664398,525,527,527,525,2043
|
|
20240325,125600,5158591809,527,527,527,527,1333
|
|
20240325,125500,5157889318,527,527,527,525,1040
|
|
20240325,125400,5157341312,527,527,527,527,0
|
|
20240325,125300,5157341312,527,525,527,524,21011
|
|
20240325,125200,5146298029,525,527,527,525,23380
|
|
20240325,125100,5133989226,528,528,528,528,1100
|
|
20240325,125000,5133408426,528,528,528,528,8740
|
|
20240325,124900,5128793706,529,529,529,528,4513
|
|
20240325,124800,5126406512,529,529,529,529,12232
|
|
20240325,124700,5119935784,531,530,531,530,2260
|
|
20240325,124600,5118736965,530,531,532,530,11251
|
|
20240325,124500,5112758343,531,530,531,530,4772
|
|
20240325,124400,5110224611,531,529,531,529,3663
|
|
20240325,124300,5108283053,529,529,529,529,898
|
|
20240325,124200,5107808011,530,530,530,530,397
|
|
20240325,124100,5107597601,530,530,531,530,6276
|
|
20240325,124000,5104269786,531,530,531,530,990
|
|
20240325,123900,5103744257,530,530,530,530,1123
|
|
20240325,123800,5103149067,530,531,531,530,600
|
|
20240325,123700,5102830666,531,531,532,531,8536
|
|
20240325,123600,5098296021,531,531,531,531,4755
|
|
20240325,123500,5095771116,530,530,530,530,193
|
|
20240325,123400,5095668826,530,532,532,530,1729
|
|
20240325,123300,5094749212,532,532,533,532,1629
|
|
20240325,123200,5093882383,530,532,532,530,18
|
|
20240325,123100,5093872811,530,532,532,530,8578
|
|
20240325,123000,5089311287,532,530,532,530,14074
|
|
20240325,122900,5081826179,530,529,530,529,2681
|
|
20240325,122800,5080405943,530,527,530,527,3795
|
|
20240325,122700,5078401273,528,528,529,527,1692
|
|
20240325,122600,5077508087,527,529,529,527,73
|
|
20240325,122500,5077469472,529,529,529,527,12257
|
|
20240325,122400,5071005122,529,528,529,528,12522
|
|
20240325,122300,5064381207,529,527,529,527,11
|
|
20240325,122200,5064375390,527,528,529,527,18396
|
|
20240325,122100,5054668243,529,530,530,528,11151
|
|
20240325,122000,5048775454,529,529,529,529,2364
|
|
20240325,121900,5047524898,529,529,530,529,2186
|
|
20240325,121800,5046367376,530,530,530,530,1
|
|
20240325,121700,5046366846,530,532,532,530,1607
|
|
20240325,121600,5045514814,532,530,532,530,2807
|
|
20240325,121500,5044023104,530,532,532,529,24897
|
|
20240325,121400,5030824848,532,532,534,532,111
|
|
20240325,121300,5030765708,532,533,533,531,9767
|
|
20240325,121200,5025579018,531,535,535,531,622
|
|
20240325,121100,5025248684,531,534,534,531,10996
|
|
20240325,121000,5019400647,534,534,534,534,1354
|
|
20240325,120900,5018677611,533,533,534,532,1233
|
|
20240325,120800,5018020337,532,531,532,531,5216
|
|
20240325,120700,5015248635,531,532,532,531,26096
|
|
20240325,120600,5001391158,532,532,532,532,719
|
|
20240325,120500,5001008650,533,533,533,533,76
|
|
20240325,120400,5000968142,533,533,533,533,3527
|
|
20240325,120300,4999088251,533,531,533,531,312
|
|
20240325,120200,4998921985,533,531,533,531,2814
|
|
20240325,120100,4997427742,532,533,533,532,8003
|
|
20240325,120000,4993168980,532,534,534,532,54
|
|
20240325,115900,4993140157,532,534,534,532,12023
|
|
20240325,115800,4986729290,534,534,534,534,4924
|
|
20240325,115700,4984099874,534,534,534,534,1002
|
|
20240325,115600,4983564806,533,532,533,532,3937
|
|
20240325,115500,4981466585,532,532,533,532,200
|
|
20240325,115400,4981360175,532,533,533,532,1733
|
|
20240325,115300,4980438216,533,531,533,531,3146
|
|
20240325,115200,4978767677,531,532,533,531,6067
|
|
20240325,115100,4975540258,531,529,532,529,1918
|
|
20240325,115000,4974524166,529,530,530,529,4342
|
|
20240325,114900,4972227050,530,534,534,530,43735
|
|
20240325,114800,4949011427,533,535,535,533,5230
|
|
20240325,114700,4946222589,535,534,535,534,205
|
|
20240325,114600,4946113114,535,533,536,533,3936
|
|
20240325,114500,4944013567,533,536,536,533,14321
|
|
20240325,114400,4936375127,536,535,537,534,71838
|
|
20240325,114300,4897946412,536,539,539,535,4078
|
|
20240325,114200,4895763091,539,536,539,535,5518
|
|
20240325,114100,4892805907,540,537,540,537,773
|
|
20240325,114000,4892390529,537,544,544,536,9324
|
|
20240325,113900,4887388905,544,536,544,536,11007
|
|
20240325,113800,4881449806,538,538,539,538,334
|
|
20240325,113700,4881269999,538,538,540,538,5005
|
|
20240325,113600,4878570980,538,536,539,536,454
|
|
20240325,113500,4878326867,540,537,540,535,4670
|
|
20240325,113400,4875823747,540,537,540,537,2346
|
|
20240325,113300,4874563633,540,536,540,536,4296
|
|
20240325,113200,4872260337,536,540,540,536,3227
|
|
20240325,113100,4870527547,540,538,540,537,4709
|
|
20240325,113000,4867996675,540,536,540,536,17006
|
|
20240325,112900,4858858736,536,535,536,535,16904
|
|
20240325,112800,4849809311,535,536,536,535,10739
|
|
20240325,112700,4844053282,536,536,537,536,12557
|
|
20240325,112600,4837322512,536,538,538,536,10721
|
|
20240325,112500,4831566669,538,538,538,536,6810
|
|
20240325,112400,4827911179,538,538,538,537,7007
|
|
20240325,112300,4824141805,538,538,539,537,17128
|
|
20240325,112200,4814939564,538,539,539,538,9012
|
|
20240325,112100,4810083279,538,541,541,538,2444
|
|
20240325,112000,4808766341,541,539,541,538,20778
|
|
20240325,111900,4797573128,542,541,542,539,12940
|
|
20240325,111800,4790576296,541,544,545,541,5879
|
|
20240325,111700,4787384484,546,543,547,543,7155
|
|
20240325,111600,4783477502,543,545,548,543,39404
|
|
20240325,111500,4761935911,545,543,545,542,12017
|
|
20240325,111400,4755400656,542,541,543,539,13145
|
|
20240325,111300,4748294838,539,544,544,539,10821
|
|
20240325,111200,4742452688,539,545,545,539,15761
|
|
20240325,111100,4733929989,545,544,546,544,6238
|
|
20240325,111000,4730532958,544,546,547,544,25781
|
|
20240325,110900,4716458213,547,540,549,540,90424
|
|
20240325,110800,4667179000,539,537,540,536,6829
|
|
20240325,110700,4663504759,538,536,538,536,3533
|
|
20240325,110600,4661610469,536,536,538,536,4992
|
|
20240325,110500,4658934407,536,538,538,536,19394
|
|
20240325,110400,4648519612,538,539,540,538,32548
|
|
20240325,110300,4631002244,539,540,540,539,7068
|
|
20240325,110200,4627186360,540,537,541,535,19085
|
|
20240325,110100,4616927937,536,542,542,536,11643
|
|
20240325,110000,4610652278,541,545,545,540,24371
|
|
20240325,105900,4597457847,545,532,549,532,206268
|
|
20240325,105800,4485671085,532,533,533,532,16727
|
|
20240325,105700,4476763392,533,531,533,531,7439
|
|
20240325,105600,4472802025,531,532,532,531,17659
|
|
20240325,105500,4463415141,533,533,533,532,12045
|
|
20240325,105400,4457002136,533,532,533,532,2388
|
|
20240325,105300,4455729832,534,532,534,531,23734
|
|
20240325,105200,4443099937,532,531,532,530,23300
|
|
20240325,105100,4430728620,531,531,533,531,25364
|
|
20240325,105000,4417236319,532,535,535,530,54043
|
|
20240325,104900,4388412073,534,532,535,531,72625
|
|
20240325,104800,4349620756,531,528,532,528,34717
|
|
20240325,104700,4331204684,529,523,529,522,22798
|
|
20240325,104600,4319222640,523,523,523,522,3248
|
|
20240325,104500,4317523949,523,523,523,523,5856
|
|
20240325,104400,4314461261,524,523,524,523,14251
|
|
20240325,104300,4306995395,523,525,525,523,9706
|
|
20240325,104200,4301909659,525,524,525,524,723
|
|
20240325,104100,4301530586,523,524,524,523,6298
|
|
20240325,104000,4298235245,524,527,527,524,7241
|
|
20240325,103900,4294435443,527,525,527,525,2472
|
|
20240325,103800,4293137617,525,523,525,523,8889
|
|
20240325,103700,4288484476,523,524,524,523,1066
|
|
20240325,103600,4287926957,524,524,524,523,7331
|
|
20240325,103500,4284090893,525,523,525,522,3717
|
|
20240325,103400,4282142571,527,526,527,522,36496
|
|
20240325,103300,4263028316,527,529,529,527,11227
|
|
20240325,103200,4257111480,529,528,529,526,5579
|
|
20240325,103100,4254165757,528,527,528,527,12881
|
|
20240325,103000,4247373997,527,527,528,527,9990
|
|
20240325,102900,4242103766,528,529,529,528,6156
|
|
20240325,102800,4238847470,529,523,531,523,23685
|
|
20240325,102700,4226333605,523,522,523,522,5695
|
|
20240325,102600,4223359008,522,523,525,522,13746
|
|
20240325,102500,4216174905,522,522,523,521,2252
|
|
20240325,102400,4214999553,522,525,525,521,45439
|
|
20240325,102300,4191277798,523,523,523,523,4495
|
|
20240325,102200,4188926913,523,525,526,523,26495
|
|
20240325,102100,4175052341,525,524,527,524,18786
|
|
20240325,102000,4165201985,524,528,528,524,5150
|
|
20240325,101900,4162500165,525,527,528,524,15913
|
|
20240325,101800,4154145111,526,528,528,526,14638
|
|
20240325,101700,4146426348,529,532,532,528,41543
|
|
20240325,101600,4124379128,532,537,537,531,24499
|
|
20240325,101500,4111339198,537,532,537,531,68261
|
|
20240325,101400,4074874016,531,530,532,530,7322
|
|
20240325,101300,4070981154,530,532,532,529,27889
|
|
20240325,101200,4056177444,532,529,533,529,23743
|
|
20240325,101100,4043538090,532,529,533,529,63632
|
|
20240325,101000,4009741876,529,522,532,522,39905
|
|
20240325,100900,3988599633,526,523,526,521,25309
|
|
20240325,100800,3975350086,523,524,524,522,10705
|
|
20240325,100700,3969753993,524,524,524,522,26006
|
|
20240325,100600,3956156572,522,522,522,520,26866
|
|
20240325,100500,3942161804,522,523,523,521,23244
|
|
20240325,100400,3930041500,523,526,526,523,7519
|
|
20240325,100300,3926100033,522,521,526,521,20169
|
|
20240325,100200,3915589623,521,525,526,521,33175
|
|
20240325,100100,3898210728,524,523,525,522,12493
|
|
20240325,100000,3891672744,525,522,525,521,25550
|
|
20240325,095900,3878313112,524,526,527,521,79744
|
|
20240325,095800,3836533155,526,528,529,526,36872
|
|
20240325,095700,3817110963,529,530,530,528,19114
|
|
20240325,095600,3807004168,530,530,532,530,36259
|
|
20240325,095500,3787783649,530,532,532,530,20460
|
|
20240325,095400,3776926589,532,532,533,531,10283
|
|
20240325,095300,3771458598,533,533,534,533,4982
|
|
20240325,095200,3768801644,534,532,534,532,16836
|
|
20240325,095100,3759838329,532,533,534,532,17208
|
|
20240325,095000,3750675257,533,532,533,532,7710
|
|
20240325,094900,3746567585,534,533,534,532,9901
|
|
20240325,094800,3741296823,534,534,535,532,26854
|
|
20240325,094700,3726959369,533,534,534,532,7739
|
|
20240325,094600,3722833741,534,536,536,530,54177
|
|
20240325,094500,3694029022,535,533,537,531,15175
|
|
20240325,094400,3685927746,533,533,533,531,11887
|
|
20240325,094300,3679605350,533,533,533,530,31042
|
|
20240325,094200,3663113712,533,533,533,531,15842
|
|
20240325,094100,3654696680,532,533,533,530,28531
|
|
20240325,094000,3639559169,531,535,535,531,17974
|
|
20240325,093900,3629979309,533,537,539,533,22344
|
|
20240325,093800,3618024538,540,539,541,536,70797
|
|
20240325,093700,3579797207,540,533,540,533,41263
|
|
20240325,093600,3557617135,533,532,533,530,25433
|
|
20240325,093500,3544116814,532,534,535,532,11643
|
|
20240325,093400,3537906749,534,537,537,533,27010
|
|
20240325,093300,3523463461,536,538,538,535,20716
|
|
20240325,093200,3512354353,536,537,539,535,19779
|
|
20240325,093100,3501726419,538,531,538,530,32314
|
|
20240325,093000,3484493159,531,533,533,531,25864
|
|
20240325,092900,3470748028,531,534,535,530,63143
|
|
20240325,092800,3437157880,535,536,537,534,142260
|
|
20240325,092700,3361034374,536,536,539,535,53041
|
|
20240325,092600,3332612939,536,540,542,536,88237
|
|
20240325,092500,3285152426,542,543,543,540,26717
|
|
20240325,092400,3270703468,543,538,543,538,8837
|
|
20240325,092300,3265930167,538,544,544,538,30773
|
|
20240325,092200,3249316659,543,539,546,539,42848
|
|
20240325,092100,3226069158,540,543,546,538,37273
|
|
20240325,092000,3205897672,546,537,547,537,82225
|
|
20240325,091900,3161145638,537,541,541,536,96188
|
|
20240325,091800,3109374239,539,546,547,535,137871
|
|
20240325,091700,3034828567,547,547,549,545,47050
|
|
20240325,091600,3009096374,547,560,560,546,219537
|
|
20240325,091500,2887235187,559,546,560,546,260886
|
|
20240325,091400,2742505015,547,533,550,527,203271
|
|
20240325,091300,2633456502,533,541,542,533,121094
|
|
20240325,091200,2568291621,541,549,549,540,239679
|
|
20240325,091100,2437633670,549,549,549,547,119278
|
|
20240325,091000,2372233685,548,552,552,547,174903
|
|
20240325,090900,2276128406,550,547,552,546,136514
|
|
20240325,090800,2201150331,547,565,565,546,369185
|
|
20240325,090700,1996441803,564,566,569,564,454785
|
|
20240325,090600,1739155327,565,565,565,565,0
|
|
20240325,090500,1739155327,565,562,565,555,404717
|
|
20240325,090400,1511582511,563,545,563,542,495112
|
|
20240325,090300,1237180547,542,538,550,537,295935
|
|
20240325,090200,1076881963,538,542,542,525,276186
|
|
20240325,090100,929909826,542,543,544,534,556854
|
|
20240325,090000,629506219,540,514,561,513,1158064
|