682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201900,1383251777,514,514,514,514,18558
|
|
20240326,201800,1383251777,514,514,514,514,0
|
|
20240326,201700,1383251777,514,514,514,514,0
|
|
20240326,201600,1383251777,514,514,514,514,0
|
|
20240326,201500,1383251777,514,514,514,514,0
|
|
20240326,201400,1383251777,514,514,514,514,0
|
|
20240326,201300,1383251777,514,514,514,514,0
|
|
20240326,201200,1383251777,514,514,514,514,0
|
|
20240326,201100,1383251777,514,514,514,514,0
|
|
20240326,201000,1383251777,514,514,514,514,0
|
|
20240326,200900,1383251777,514,514,514,514,0
|
|
20240326,200800,1383251777,514,514,514,514,0
|
|
20240326,200700,1383251777,514,514,514,514,0
|
|
20240326,200600,1383251777,514,514,514,514,0
|
|
20240326,200500,1383251777,514,514,514,514,0
|
|
20240326,200400,1383251777,514,514,514,514,0
|
|
20240326,200300,1383251777,514,514,514,514,0
|
|
20240326,200200,1383251777,514,514,514,514,0
|
|
20240326,200100,1383251777,514,514,514,514,0
|
|
20240326,200000,1383251777,514,514,514,514,0
|
|
20240326,195900,1383251777,514,514,514,514,0
|
|
20240326,195800,1383251777,514,514,514,514,0
|
|
20240326,195700,1383251777,514,514,514,514,0
|
|
20240326,195600,1383251777,514,514,514,514,0
|
|
20240326,195500,1383251777,514,514,514,514,0
|
|
20240326,195400,1383251777,514,514,514,514,0
|
|
20240326,195300,1383251777,514,514,514,514,0
|
|
20240326,195200,1383251777,514,514,514,514,0
|
|
20240326,195100,1383251777,514,514,514,514,0
|
|
20240326,195000,1383251777,514,514,514,514,0
|
|
20240326,194900,1383251777,514,514,514,514,18558
|
|
20240326,194800,1383251777,514,514,514,514,0
|
|
20240326,194700,1383251777,514,514,514,514,0
|
|
20240326,194600,1383251777,514,514,514,514,0
|
|
20240326,194500,1383251777,514,514,514,514,0
|
|
20240326,194400,1383251777,514,514,514,514,0
|
|
20240326,194300,1383251777,514,514,514,514,0
|
|
20240326,194200,1383251777,514,514,514,514,0
|
|
20240326,194100,1383251777,514,514,514,514,0
|
|
20240326,194000,1383251777,514,514,514,514,0
|
|
20240326,193900,1383251777,514,514,514,514,0
|
|
20240326,193800,1383251777,514,514,514,514,0
|
|
20240326,193700,1383251777,514,514,514,514,0
|
|
20240326,193600,1383251777,514,514,514,514,0
|
|
20240326,193500,1383251777,514,514,514,514,0
|
|
20240326,193400,1383251777,514,514,514,514,0
|
|
20240326,193300,1383251777,514,514,514,514,0
|
|
20240326,193200,1383251777,514,514,514,514,0
|
|
20240326,193100,1383251777,514,514,514,514,0
|
|
20240326,193000,1383251777,514,514,514,514,0
|
|
20240326,192900,1383251777,514,514,514,514,0
|
|
20240326,192800,1383251777,514,514,514,514,0
|
|
20240326,192700,1383251777,514,514,514,514,0
|
|
20240326,192600,1383251777,514,514,514,514,0
|
|
20240326,192500,1383251777,514,514,514,514,0
|
|
20240326,192400,1383251777,514,514,514,514,0
|
|
20240326,192300,1383251777,514,514,514,514,0
|
|
20240326,192200,1383251777,514,514,514,514,0
|
|
20240326,192100,1383251777,514,514,514,514,0
|
|
20240326,192000,1383251777,514,514,514,514,0
|
|
20240326,191900,1383251777,514,514,514,514,18558
|
|
20240326,191800,1383251777,514,514,514,514,0
|
|
20240326,191700,1383251777,514,514,514,514,0
|
|
20240326,191600,1383251777,514,514,514,514,0
|
|
20240326,191500,1383251777,514,514,514,514,0
|
|
20240326,191400,1383251777,514,514,514,514,0
|
|
20240326,191300,1383251777,514,514,514,514,0
|
|
20240326,191200,1383251777,514,514,514,514,0
|
|
20240326,191100,1383251777,514,514,514,514,0
|
|
20240326,191000,1383251777,514,514,514,514,0
|
|
20240326,190900,1383251777,514,514,514,514,0
|
|
20240326,190800,1383251777,514,514,514,514,0
|
|
20240326,190700,1383251777,514,514,514,514,0
|
|
20240326,190600,1383251777,514,514,514,514,0
|
|
20240326,190500,1383251777,514,514,514,514,0
|
|
20240326,190400,1383251777,514,514,514,514,0
|
|
20240326,190300,1383251777,514,514,514,514,0
|
|
20240326,190200,1383251777,514,514,514,514,0
|
|
20240326,190100,1383251777,514,514,514,514,0
|
|
20240326,190000,1383251777,514,514,514,514,0
|
|
20240326,185900,1383251777,514,514,514,514,0
|
|
20240326,185800,1383251777,514,514,514,514,0
|
|
20240326,185700,1383251777,514,514,514,514,0
|
|
20240326,185600,1383251777,514,514,514,514,0
|
|
20240326,185500,1383251777,514,514,514,514,0
|
|
20240326,185400,1383251777,514,514,514,514,0
|
|
20240326,185300,1383251777,514,514,514,514,0
|
|
20240326,185200,1383251777,514,514,514,514,0
|
|
20240326,185100,1383251777,514,514,514,514,0
|
|
20240326,185000,1383251777,514,514,514,514,0
|
|
20240326,184900,1383251777,514,514,514,514,18558
|
|
20240326,184800,1383251777,514,514,514,514,0
|
|
20240326,184700,1383251777,514,514,514,514,0
|
|
20240326,184600,1383251777,514,514,514,514,0
|
|
20240326,184500,1383251777,514,514,514,514,0
|
|
20240326,184400,1383251777,514,514,514,514,0
|
|
20240326,184300,1383251777,514,514,514,514,0
|
|
20240326,184200,1383251777,514,514,514,514,0
|
|
20240326,184100,1383251777,514,514,514,514,0
|
|
20240326,184000,1383251777,514,514,514,514,0
|
|
20240326,183900,1383251777,514,514,514,514,0
|
|
20240326,183800,1383251777,514,514,514,514,0
|
|
20240326,183700,1383251777,514,514,514,514,0
|
|
20240326,183600,1383251777,514,514,514,514,0
|
|
20240326,183500,1383251777,514,514,514,514,0
|
|
20240326,183400,1383251777,514,514,514,514,0
|
|
20240326,183300,1383251777,514,514,514,514,0
|
|
20240326,183200,1383251777,514,514,514,514,0
|
|
20240326,183100,1383251777,514,514,514,514,0
|
|
20240326,183000,1383251777,514,514,514,514,0
|
|
20240326,182900,1383251777,514,514,514,514,0
|
|
20240326,182800,1383251777,514,514,514,514,0
|
|
20240326,182700,1383251777,514,514,514,514,0
|
|
20240326,182600,1383251777,514,514,514,514,0
|
|
20240326,182500,1383251777,514,514,514,514,0
|
|
20240326,182400,1383251777,514,514,514,514,0
|
|
20240326,182300,1383251777,514,514,514,514,0
|
|
20240326,182200,1383251777,514,514,514,514,0
|
|
20240326,182100,1383251777,514,514,514,514,0
|
|
20240326,182000,1383251777,514,514,514,514,0
|
|
20240326,181900,1383251777,514,514,514,514,18558
|
|
20240326,181800,1383251777,514,514,514,514,0
|
|
20240326,181700,1383251777,514,514,514,514,0
|
|
20240326,181600,1383251777,514,514,514,514,0
|
|
20240326,181500,1383251777,514,514,514,514,0
|
|
20240326,181400,1383251777,514,514,514,514,0
|
|
20240326,181300,1383251777,514,514,514,514,0
|
|
20240326,181200,1383251777,514,514,514,514,0
|
|
20240326,181100,1383251777,514,514,514,514,0
|
|
20240326,181000,1383251777,514,514,514,514,0
|
|
20240326,180900,1383251777,514,514,514,514,0
|
|
20240326,180800,1383251777,514,514,514,514,0
|
|
20240326,180700,1383251777,514,514,514,514,0
|
|
20240326,180600,1383251777,514,514,514,514,0
|
|
20240326,180500,1383251777,514,514,514,514,0
|
|
20240326,180400,1383251777,514,514,514,514,0
|
|
20240326,180300,1383251777,514,514,514,514,0
|
|
20240326,180200,1383251777,514,514,514,514,0
|
|
20240326,180100,1383251777,514,514,514,514,0
|
|
20240326,180000,1383251777,514,514,514,514,0
|
|
20240326,175900,1383251777,514,514,514,514,0
|
|
20240326,175800,1383251777,514,514,514,514,0
|
|
20240326,175700,1383251777,514,514,514,514,0
|
|
20240326,175600,1383251777,514,514,514,514,0
|
|
20240326,175500,1383251777,514,514,514,514,0
|
|
20240326,175400,1383251777,514,514,514,514,0
|
|
20240326,175300,1383251777,514,514,514,514,0
|
|
20240326,175200,1383251777,514,514,514,514,0
|
|
20240326,175100,1383251777,514,514,514,514,0
|
|
20240326,175000,1383251777,514,514,514,514,0
|
|
20240326,174900,1383251777,514,514,514,514,18558
|
|
20240326,174800,1383251777,514,514,514,514,0
|
|
20240326,174700,1383251777,514,514,514,514,0
|
|
20240326,174600,1383251777,514,514,514,514,0
|
|
20240326,174500,1383251777,514,514,514,514,0
|
|
20240326,174400,1383251777,514,514,514,514,0
|
|
20240326,174300,1383251777,514,514,514,514,0
|
|
20240326,174200,1383251777,514,514,514,514,0
|
|
20240326,174100,1383251777,514,514,514,514,0
|
|
20240326,174000,1383251777,514,514,514,514,0
|
|
20240326,173900,1383251777,514,514,514,514,0
|
|
20240326,173800,1383251777,514,514,514,514,0
|
|
20240326,173700,1383251777,514,514,514,514,0
|
|
20240326,173600,1383251777,514,514,514,514,0
|
|
20240326,173500,1383251777,514,514,514,514,0
|
|
20240326,173400,1383251777,514,514,514,514,0
|
|
20240326,173300,1383251777,514,514,514,514,0
|
|
20240326,173200,1383251777,514,514,514,514,0
|
|
20240326,173100,1383251777,514,514,514,514,0
|
|
20240326,173000,1383251777,514,514,514,514,0
|
|
20240326,172900,1383251777,514,514,514,514,0
|
|
20240326,172800,1383251777,514,514,514,514,0
|
|
20240326,172700,1383251777,514,514,514,514,0
|
|
20240326,172600,1383251777,514,514,514,514,0
|
|
20240326,172500,1383251777,514,514,514,514,0
|
|
20240326,172400,1383251777,514,514,514,514,0
|
|
20240326,172300,1383251777,514,514,514,514,0
|
|
20240326,172200,1383251777,514,514,514,514,0
|
|
20240326,172100,1383251777,514,514,514,514,0
|
|
20240326,172000,1383251777,514,514,514,514,0
|
|
20240326,171900,1383251777,514,514,514,514,18558
|
|
20240326,171800,1383251777,514,514,514,514,0
|
|
20240326,171700,1383251777,514,514,514,514,0
|
|
20240326,171600,1383251777,514,514,514,514,0
|
|
20240326,171500,1383251777,514,514,514,514,0
|
|
20240326,171400,1383251777,514,514,514,514,0
|
|
20240326,171300,1383251777,514,514,514,514,0
|
|
20240326,171200,1383251777,514,514,514,514,0
|
|
20240326,171100,1383251777,514,514,514,514,0
|
|
20240326,171000,1383251777,514,514,514,514,0
|
|
20240326,170900,1383251777,514,514,514,514,0
|
|
20240326,170800,1383251777,514,514,514,514,0
|
|
20240326,170700,1383251777,514,514,514,514,0
|
|
20240326,170600,1383251777,514,514,514,514,0
|
|
20240326,170500,1383251777,514,514,514,514,0
|
|
20240326,170400,1383251777,514,514,514,514,0
|
|
20240326,170300,1383251777,514,514,514,514,0
|
|
20240326,170200,1383251777,514,514,514,514,0
|
|
20240326,170100,1383251777,514,514,514,514,0
|
|
20240326,170000,1383251777,514,514,514,514,0
|
|
20240326,165900,1383251777,514,514,514,514,0
|
|
20240326,165800,1383251777,514,514,514,514,0
|
|
20240326,165700,1383251777,514,514,514,514,0
|
|
20240326,165600,1383251777,514,514,514,514,0
|
|
20240326,165500,1383251777,514,514,514,514,0
|
|
20240326,165400,1383251777,514,514,514,514,0
|
|
20240326,165300,1383251777,514,514,514,514,0
|
|
20240326,165200,1383251777,514,514,514,514,0
|
|
20240326,165100,1383251777,514,514,514,514,0
|
|
20240326,165000,1383251777,514,514,514,514,0
|
|
20240326,164900,1383251777,514,514,514,514,18558
|
|
20240326,164800,1383251777,514,514,514,514,0
|
|
20240326,164700,1383251777,514,514,514,514,0
|
|
20240326,164600,1383251777,514,514,514,514,0
|
|
20240326,164500,1383251777,514,514,514,514,0
|
|
20240326,164400,1383251777,514,514,514,514,0
|
|
20240326,164300,1383251777,514,514,514,514,0
|
|
20240326,164200,1383251777,514,514,514,514,0
|
|
20240326,164100,1383251777,514,514,514,514,0
|
|
20240326,164000,1383251777,514,514,514,514,0
|
|
20240326,163900,1383251777,514,514,514,514,0
|
|
20240326,163800,1383251777,514,514,514,514,0
|
|
20240326,163700,1383251777,514,514,514,514,0
|
|
20240326,163600,1383251777,514,514,514,514,0
|
|
20240326,163500,1383251777,514,514,514,514,0
|
|
20240326,163400,1383251777,514,514,514,514,0
|
|
20240326,163300,1383251777,514,514,514,514,0
|
|
20240326,163200,1383251777,514,514,514,514,0
|
|
20240326,163100,1383251777,514,514,514,514,0
|
|
20240326,163000,1383251777,514,514,514,514,0
|
|
20240326,162900,1383251777,514,514,514,514,0
|
|
20240326,162800,1383251777,514,514,514,514,0
|
|
20240326,162700,1383251777,514,514,514,514,0
|
|
20240326,162600,1383251777,514,514,514,514,0
|
|
20240326,162500,1383251777,514,514,514,514,0
|
|
20240326,162400,1383251777,514,514,514,514,0
|
|
20240326,162300,1383251777,514,514,514,514,0
|
|
20240326,162200,1383251777,514,514,514,514,0
|
|
20240326,162100,1383251777,514,514,514,514,0
|
|
20240326,162000,1383251777,514,514,514,514,0
|
|
20240326,161900,1383251777,514,514,514,514,18558
|
|
20240326,161800,1383251777,514,514,514,514,0
|
|
20240326,161700,1383251777,514,514,514,514,0
|
|
20240326,161600,1383251777,514,514,514,514,0
|
|
20240326,161500,1383251777,514,514,514,514,0
|
|
20240326,161400,1383251777,514,514,514,514,0
|
|
20240326,161300,1383251777,514,514,514,514,0
|
|
20240326,161200,1383251777,514,514,514,514,0
|
|
20240326,161100,1383251777,514,514,514,514,0
|
|
20240326,161000,1383251777,514,514,514,514,0
|
|
20240326,160900,1383251777,514,514,514,514,0
|
|
20240326,160800,1383251777,514,514,514,514,0
|
|
20240326,160700,1383251777,514,514,514,514,0
|
|
20240326,160600,1383251777,514,514,514,514,0
|
|
20240326,160500,1383251777,514,514,514,514,0
|
|
20240326,160400,1383251777,514,514,514,514,0
|
|
20240326,160300,1383251777,514,514,514,514,0
|
|
20240326,160200,1383251777,514,514,514,514,0
|
|
20240326,160100,1383251777,514,514,514,514,0
|
|
20240326,160000,1383251777,514,514,514,514,0
|
|
20240326,155900,1383251777,514,514,514,514,0
|
|
20240326,155800,1383251777,514,514,514,514,0
|
|
20240326,155700,1383251777,514,514,514,514,0
|
|
20240326,155600,1383251777,514,514,514,514,0
|
|
20240326,155500,1383251777,514,514,514,514,0
|
|
20240326,155400,1383251777,514,514,514,514,0
|
|
20240326,155300,1383251777,514,514,514,514,0
|
|
20240326,155200,1383251777,514,514,514,514,0
|
|
20240326,155100,1383251777,514,514,514,514,0
|
|
20240326,155000,1383251777,514,514,514,514,0
|
|
20240326,154900,1383251777,514,514,514,514,18558
|
|
20240326,154800,1383251777,514,514,514,514,0
|
|
20240326,154700,1383251777,514,514,514,514,0
|
|
20240326,154600,1383251777,514,514,514,514,0
|
|
20240326,154500,1383251777,514,514,514,514,0
|
|
20240326,154400,1383251777,514,514,514,514,0
|
|
20240326,154300,1383251777,514,514,514,514,0
|
|
20240326,154200,1383251777,514,514,514,514,0
|
|
20240326,154100,1383251777,514,514,514,514,0
|
|
20240326,154000,1383251777,514,514,514,514,0
|
|
20240326,153900,1383251777,514,514,514,514,0
|
|
20240326,153800,1383251777,514,514,514,514,0
|
|
20240326,153700,1383251777,514,514,514,514,0
|
|
20240326,153600,1383251777,514,514,514,514,0
|
|
20240326,153500,1383251777,514,514,514,514,0
|
|
20240326,153400,1383251777,514,514,514,514,0
|
|
20240326,153300,1383251777,514,514,514,514,0
|
|
20240326,153200,1383251777,514,514,514,514,0
|
|
20240326,153100,1383251777,514,514,514,514,0
|
|
20240326,153000,1383251777,514,514,514,514,18558
|
|
20240326,152900,1373712965,514,514,514,514,0
|
|
20240326,152800,1373712965,514,514,514,514,0
|
|
20240326,152700,1373712965,514,514,514,514,0
|
|
20240326,152600,1373712965,514,514,514,514,0
|
|
20240326,152500,1373712965,514,514,514,514,0
|
|
20240326,152400,1373712965,514,514,514,514,0
|
|
20240326,152300,1373712965,514,514,514,514,0
|
|
20240326,152200,1373712965,514,514,514,514,0
|
|
20240326,152100,1373712965,514,514,514,514,0
|
|
20240326,152000,1373712965,514,514,514,514,0
|
|
20240326,151900,1373712965,514,514,514,514,7
|
|
20240326,151800,1373709367,510,514,515,510,20111
|
|
20240326,151700,1363359064,513,510,513,510,5311
|
|
20240326,151600,1360640253,512,511,512,511,21000
|
|
20240326,151500,1349890856,511,511,511,511,5580
|
|
20240326,151400,1347039476,510,509,510,509,9877
|
|
20240326,151300,1342011525,509,510,511,508,17704
|
|
20240326,151200,1332997091,509,511,511,509,3882
|
|
20240326,151100,1331018781,511,509,511,509,3201
|
|
20240326,151000,1329389470,512,509,512,509,10134
|
|
20240326,150900,1324217438,509,509,509,508,11148
|
|
20240326,150800,1318553106,509,509,510,508,4586
|
|
20240326,150700,1316220027,509,509,509,508,152
|
|
20240326,150600,1316142736,509,510,510,509,1497
|
|
20240326,150500,1315380756,510,510,510,510,328
|
|
20240326,150400,1315213476,510,510,510,509,2588
|
|
20240326,150300,1313896181,510,510,510,510,481
|
|
20240326,150200,1313650871,510,510,510,510,1676
|
|
20240326,150100,1312796111,510,512,512,510,108
|
|
20240326,150000,1312740891,512,512,512,512,550
|
|
20240326,145900,1312459291,511,511,511,511,106
|
|
20240326,145800,1312405125,512,510,512,510,2330
|
|
20240326,145700,1311216815,510,512,512,510,1639
|
|
20240326,145600,1310380221,512,512,512,512,0
|
|
20240326,145500,1310380221,512,512,512,512,211
|
|
20240326,145400,1310272189,512,512,512,512,151
|
|
20240326,145300,1310194877,512,512,512,512,0
|
|
20240326,145200,1310194877,512,512,512,509,1353
|
|
20240326,145100,1309506050,512,510,512,510,8385
|
|
20240326,145000,1305229688,510,511,512,510,6900
|
|
20240326,144900,1301708725,511,512,512,511,87
|
|
20240326,144800,1301664267,512,512,512,511,5505
|
|
20240326,144700,1298850707,512,512,512,512,1700
|
|
20240326,144600,1297980307,512,512,512,512,5000
|
|
20240326,144500,1295420307,511,511,511,511,0
|
|
20240326,144400,1295420307,511,510,511,510,8435
|
|
20240326,144300,1291110053,511,511,511,510,301
|
|
20240326,144200,1290956442,511,511,511,511,103
|
|
20240326,144100,1290903809,510,508,510,508,7273
|
|
20240326,144000,1287196527,508,508,508,508,740
|
|
20240326,143900,1286820607,508,510,510,508,2954
|
|
20240326,143800,1285317094,510,510,510,510,2
|
|
20240326,143700,1285316074,509,509,509,509,2363
|
|
20240326,143600,1284113307,509,509,509,509,10
|
|
20240326,143500,1284108217,508,509,509,508,13838
|
|
20240326,143400,1277069976,510,511,511,509,42628
|
|
20240326,143300,1255337116,511,511,511,510,1550
|
|
20240326,143200,1254546481,511,511,511,510,103
|
|
20240326,143100,1254493851,512,512,512,511,829
|
|
20240326,143000,1254070203,511,510,511,510,838
|
|
20240326,142900,1253642023,510,511,511,510,3299
|
|
20240326,142800,1251956235,511,512,512,511,18322
|
|
20240326,142700,1242593249,511,511,512,511,2581
|
|
20240326,142600,1241273687,512,512,512,511,1435
|
|
20240326,142500,1240540047,512,512,512,512,892
|
|
20240326,142400,1240083343,513,512,513,512,1123
|
|
20240326,142300,1239508365,513,513,513,513,22
|
|
20240326,142200,1239497079,513,513,513,513,10000
|
|
20240326,142100,1234367079,512,512,512,512,1513
|
|
20240326,142000,1233592423,513,513,513,513,4
|
|
20240326,141900,1233590371,512,513,513,512,10
|
|
20240326,141800,1233585242,511,512,512,511,2772
|
|
20240326,141700,1232167693,513,513,513,513,58
|
|
20240326,141600,1232137939,513,513,513,513,95
|
|
20240326,141500,1232089204,513,511,513,511,6630
|
|
20240326,141400,1228701258,511,511,511,511,250
|
|
20240326,141300,1228573508,511,511,511,511,0
|
|
20240326,141200,1228573508,511,511,512,511,8697
|
|
20240326,141100,1224126964,512,512,512,512,202
|
|
20240326,141000,1224023540,512,512,512,512,114
|
|
20240326,140900,1223965172,512,512,512,512,156
|
|
20240326,140800,1223885300,513,512,513,512,510
|
|
20240326,140700,1223624170,512,512,512,512,657
|
|
20240326,140600,1223287786,512,512,512,512,6
|
|
20240326,140500,1223284714,512,512,512,512,13341
|
|
20240326,140400,1216454122,513,513,513,513,204
|
|
20240326,140300,1216349470,513,513,513,513,0
|
|
20240326,140200,1216349470,513,513,513,513,675
|
|
20240326,140100,1216003195,513,513,513,513,5867
|
|
20240326,140000,1212993424,513,514,514,513,6000
|
|
20240326,135900,1209914889,515,515,515,515,0
|
|
20240326,135800,1209914889,515,515,515,515,50
|
|
20240326,135700,1209889139,514,514,514,514,0
|
|
20240326,135600,1209889139,514,514,514,514,0
|
|
20240326,135500,1209889139,514,514,514,514,11357
|
|
20240326,135400,1204051641,514,514,514,514,4300
|
|
20240326,135300,1201841441,513,513,513,513,0
|
|
20240326,135200,1201841441,513,514,514,513,1033
|
|
20240326,135100,1201311509,514,515,515,513,121
|
|
20240326,135000,1201249334,513,515,515,513,130
|
|
20240326,134900,1201182444,515,515,515,515,1
|
|
20240326,134800,1201181929,513,514,514,513,2305
|
|
20240326,134700,1199999338,514,515,515,514,2371
|
|
20240326,134600,1198780619,515,515,515,515,0
|
|
20240326,134500,1198780619,515,515,515,514,7280
|
|
20240326,134400,1195033812,516,516,516,516,8
|
|
20240326,134300,1195029684,516,516,516,516,1
|
|
20240326,134200,1195029168,516,516,516,516,95
|
|
20240326,134100,1194980148,516,516,516,515,1191
|
|
20240326,134000,1194366732,515,515,515,515,1
|
|
20240326,133900,1194366217,516,515,516,515,3416
|
|
20240326,133800,1192606975,515,515,515,515,170
|
|
20240326,133700,1192519425,515,515,515,515,0
|
|
20240326,133600,1192519425,515,515,515,515,0
|
|
20240326,133500,1192519425,515,515,515,515,1431
|
|
20240326,133400,1191782460,515,513,515,513,2243
|
|
20240326,133300,1190631799,513,513,513,513,46
|
|
20240326,133200,1190608201,515,514,515,514,513
|
|
20240326,133100,1190344048,515,513,515,513,583
|
|
20240326,133000,1190044261,513,515,515,513,18
|
|
20240326,132900,1190034995,517,517,517,517,0
|
|
20240326,132800,1190034995,517,517,517,517,1
|
|
20240326,132700,1190034478,517,517,517,512,13312
|
|
20240326,132600,1183205056,513,513,513,513,0
|
|
20240326,132500,1183205056,513,513,513,513,1241
|
|
20240326,132400,1182568423,513,513,513,513,15583
|
|
20240326,132300,1174574344,513,513,513,513,1026
|
|
20240326,132200,1174048006,512,513,513,512,32438
|
|
20240326,132100,1157409434,513,513,513,513,7
|
|
20240326,132000,1157405843,513,513,513,513,17000
|
|
20240326,131900,1148684843,517,517,517,517,1
|
|
20240326,131800,1148684326,517,517,517,517,3894
|
|
20240326,131700,1146671128,517,515,517,513,35798
|
|
20240326,131600,1128295902,515,517,517,515,1260
|
|
20240326,131500,1127644522,517,517,517,516,2448
|
|
20240326,131400,1126378954,517,515,517,515,1119
|
|
20240326,131300,1125801669,515,515,515,515,1087
|
|
20240326,131200,1125241864,514,514,514,514,0
|
|
20240326,131100,1125241864,514,517,517,514,5
|
|
20240326,131000,1125239291,514,514,514,514,0
|
|
20240326,130900,1125239291,514,514,514,514,1
|
|
20240326,130800,1125238777,514,514,514,514,51
|
|
20240326,130700,1125212563,514,514,517,514,2813
|
|
20240326,130600,1123763681,515,515,515,514,2702
|
|
20240326,130500,1122374805,515,515,515,515,3934
|
|
20240326,130400,1120348795,515,515,515,515,5000
|
|
20240326,130300,1117773795,517,515,517,515,2099
|
|
20240326,130200,1116692612,515,516,516,515,829
|
|
20240326,130100,1116265496,516,517,517,516,9063
|
|
20240326,130000,1111588985,516,516,516,516,31
|
|
20240326,125900,1111572989,516,517,517,516,633
|
|
20240326,125800,1111245837,517,518,518,517,459
|
|
20240326,125700,1111008509,518,519,519,518,654
|
|
20240326,125600,1110669086,519,519,519,519,0
|
|
20240326,125500,1110669086,519,519,519,519,4
|
|
20240326,125400,1110667010,519,519,519,519,400
|
|
20240326,125300,1110459410,519,517,519,517,2787
|
|
20240326,125200,1109018511,517,518,518,517,7317
|
|
20240326,125100,1105235430,519,519,519,519,4
|
|
20240326,125000,1105233354,518,518,518,518,50
|
|
20240326,124900,1105207454,518,518,519,518,781
|
|
20240326,124800,1104802894,518,519,519,518,887
|
|
20240326,124700,1104343125,519,519,519,519,110
|
|
20240326,124600,1104286035,518,519,519,518,1868
|
|
20240326,124500,1103316642,521,519,521,519,165
|
|
20240326,124400,1103230709,522,521,522,521,78
|
|
20240326,124300,1103190070,522,522,522,517,43359
|
|
20240326,124200,1080670643,522,519,522,519,1539
|
|
20240326,124100,1079871713,519,520,521,519,2499
|
|
20240326,124000,1078572140,521,521,521,521,275
|
|
20240326,123900,1078428865,521,521,521,521,69
|
|
20240326,123800,1078392916,521,520,523,520,43
|
|
20240326,123700,1078370510,523,523,523,523,0
|
|
20240326,123600,1078370510,523,523,523,523,0
|
|
20240326,123500,1078370510,523,523,523,523,49
|
|
20240326,123400,1078344883,523,523,523,523,10
|
|
20240326,123300,1078339653,523,520,523,520,326
|
|
20240326,123200,1078169188,519,519,519,519,0
|
|
20240326,123100,1078169188,519,519,520,519,5242
|
|
20240326,123000,1075448141,523,521,523,519,13194
|
|
20240326,122900,1068584287,523,523,523,523,0
|
|
20240326,122800,1068584287,523,523,523,523,41
|
|
20240326,122700,1068562844,523,523,523,523,0
|
|
20240326,122600,1068562844,523,523,523,523,0
|
|
20240326,122500,1068562844,523,523,523,523,1011
|
|
20240326,122400,1068034091,524,524,524,524,2467
|
|
20240326,122300,1066741383,524,524,524,524,5
|
|
20240326,122200,1066738763,524,523,524,523,5476
|
|
20240326,122100,1063873559,523,523,523,522,5111
|
|
20240326,122000,1061204616,522,522,522,519,815
|
|
20240326,121900,1060779204,519,519,519,519,2783
|
|
20240326,121800,1059334827,520,520,520,519,18696
|
|
20240326,121700,1049618380,520,520,520,520,1995
|
|
20240326,121600,1048580980,520,520,520,520,3757
|
|
20240326,121500,1046627340,519,524,524,519,25982
|
|
20240326,121400,1033108448,523,523,523,523,111
|
|
20240326,121300,1033050395,522,522,522,522,40
|
|
20240326,121200,1033029515,523,522,523,522,5762
|
|
20240326,121100,1030021651,523,523,523,523,1299
|
|
20240326,121000,1029342274,523,524,524,523,497
|
|
20240326,120900,1029081847,524,524,524,523,240
|
|
20240326,120800,1028956221,524,523,524,523,34
|
|
20240326,120700,1028938408,524,523,524,523,18
|
|
20240326,120600,1028928977,524,524,524,524,5
|
|
20240326,120500,1028926357,524,524,524,524,30
|
|
20240326,120400,1028910637,524,523,524,523,1264
|
|
20240326,120300,1028249554,523,522,523,522,19021
|
|
20240326,120200,1018302627,522,522,522,522,5
|
|
20240326,120100,1018300017,522,521,523,520,8014
|
|
20240326,120000,1014131347,523,523,523,523,166
|
|
20240326,115900,1014044529,521,521,521,521,15
|
|
20240326,115800,1014036714,523,521,523,521,8905
|
|
20240326,115700,1009397207,523,523,523,523,9
|
|
20240326,115600,1009392500,523,521,523,521,1003
|
|
20240326,115500,1008869931,522,523,523,522,56168
|
|
20240326,115400,979530228,523,523,523,523,271
|
|
20240326,115300,979388495,523,525,525,523,21090
|
|
20240326,115200,968351290,525,525,525,525,10299
|
|
20240326,115100,962944315,526,526,526,526,200
|
|
20240326,115000,962839115,526,526,526,526,4618
|
|
20240326,114900,960410047,526,526,526,526,16
|
|
20240326,114800,960401631,526,526,526,526,0
|
|
20240326,114700,960401631,526,526,526,526,10000
|
|
20240326,114600,955141631,526,525,526,525,348
|
|
20240326,114500,954958851,525,525,525,525,159
|
|
20240326,114400,954875376,525,524,525,524,2513
|
|
20240326,114300,953557051,524,524,524,524,742
|
|
20240326,114200,953168243,524,524,524,524,1826
|
|
20240326,114100,952211419,524,526,526,524,25022
|
|
20240326,114000,939097781,526,525,526,524,4918
|
|
20240326,113900,936516719,525,526,526,525,280
|
|
20240326,113800,936369577,527,527,527,527,520
|
|
20240326,113700,936095537,527,527,527,527,500
|
|
20240326,113600,935832037,528,528,528,528,0
|
|
20240326,113500,935832037,528,529,529,528,272
|
|
20240326,113400,935688371,529,526,529,526,8387
|
|
20240326,113300,931276737,527,527,527,527,3253
|
|
20240326,113200,929562406,529,528,529,528,3087
|
|
20240326,113100,927931970,528,528,528,528,2001
|
|
20240326,113000,926875442,529,529,529,529,500
|
|
20240326,112900,926610942,529,526,529,526,8086
|
|
20240326,112800,922343997,526,527,528,526,675
|
|
20240326,112700,921988939,527,527,527,527,218
|
|
20240326,112600,921874053,527,527,527,525,118
|
|
20240326,112500,921811905,527,526,527,526,4596
|
|
20240326,112400,919390748,527,527,527,527,1960
|
|
20240326,112300,918357828,526,527,527,526,3149
|
|
20240326,112200,916700504,527,525,527,525,1501
|
|
20240326,112100,915910478,525,525,526,525,1052
|
|
20240326,112000,915357627,525,526,526,525,53
|
|
20240326,111900,915329799,526,526,526,526,5
|
|
20240326,111800,915327169,524,524,524,524,925
|
|
20240326,111700,914842469,524,524,524,524,502
|
|
20240326,111600,914579421,527,525,527,524,25469
|
|
20240326,111500,901220258,524,523,524,523,2714
|
|
20240326,111400,899800336,523,528,528,523,10838
|
|
20240326,111300,894117494,528,528,528,528,0
|
|
20240326,111200,894117494,528,527,528,527,1070
|
|
20240326,111100,893552872,528,527,528,527,12
|
|
20240326,111000,893546544,529,524,529,524,20720
|
|
20240326,110900,882689255,524,524,525,524,5694
|
|
20240326,110800,879705569,524,526,526,524,1106
|
|
20240326,110700,879124974,528,530,530,524,16050
|
|
20240326,110600,870689410,530,530,532,528,8111
|
|
20240326,110500,866401240,529,529,529,529,5
|
|
20240326,110400,866398595,533,533,533,533,136
|
|
20240326,110300,866326107,533,529,533,529,1765
|
|
20240326,110200,865392230,529,530,533,529,2075
|
|
20240326,110100,864290730,533,529,533,529,9092
|
|
20240326,110000,859480630,529,529,532,529,14425
|
|
20240326,105900,851849790,529,537,537,529,53090
|
|
20240326,105800,823704844,536,539,539,535,10889
|
|
20240326,105700,817865663,539,541,541,536,52857
|
|
20240326,105600,789372068,540,537,543,537,73755
|
|
20240326,105500,749529268,537,535,537,534,68021
|
|
20240326,105400,713109810,535,536,537,530,44063
|
|
20240326,105300,689516420,536,534,536,530,34491
|
|
20240326,105200,671079147,534,533,534,533,23554
|
|
20240326,105100,658517611,533,530,533,530,24210
|
|
20240326,105000,645669690,530,529,532,529,30897
|
|
20240326,104900,629285984,529,526,529,526,29273
|
|
20240326,104800,613843965,527,526,527,525,14893
|
|
20240326,104700,606006191,525,526,526,525,1100
|
|
20240326,104600,605427691,526,524,526,524,15957
|
|
20240326,104500,597049772,524,525,525,523,2208
|
|
20240326,104400,595891196,525,523,525,523,20377
|
|
20240326,104300,585219521,523,522,523,522,7
|
|
20240326,104200,585215866,522,522,522,522,100
|
|
20240326,104100,585163666,522,523,523,522,778
|
|
20240326,104000,584757045,523,523,524,522,6103
|
|
20240326,103900,581571175,523,523,523,523,700
|
|
20240326,103800,581205075,522,523,524,522,4550
|
|
20240326,103700,578829653,523,523,523,523,4383
|
|
20240326,103600,576537344,523,523,523,523,1
|
|
20240326,103500,576536821,522,522,522,522,15345
|
|
20240326,103400,568526731,522,524,524,522,7181
|
|
20240326,103300,564770735,524,526,526,524,4707
|
|
20240326,103200,562298295,526,526,527,526,7959
|
|
20240326,103100,558111855,526,526,526,524,10747
|
|
20240326,103000,552464829,526,523,526,523,22173
|
|
20240326,102900,540833026,522,520,522,520,2634
|
|
20240326,102800,539458102,521,521,521,520,461
|
|
20240326,102700,539217964,520,521,522,520,2956
|
|
20240326,102600,537677888,519,521,521,519,9772
|
|
20240326,102500,532599520,520,517,520,517,78
|
|
20240326,102400,532559093,517,518,518,517,209
|
|
20240326,102300,532450833,518,519,519,518,2025
|
|
20240326,102200,531401383,519,520,520,518,1712
|
|
20240326,102100,530513518,519,519,520,519,789
|
|
20240326,102000,530104017,519,520,522,519,4102
|
|
20240326,101900,527970114,520,520,522,520,2108
|
|
20240326,101800,526873952,520,520,520,520,1124
|
|
20240326,101700,526289472,520,522,522,520,12374
|
|
20240326,101600,519845262,522,521,522,521,1889
|
|
20240326,101500,518860312,521,521,521,521,2533
|
|
20240326,101400,517540619,522,522,522,520,19809
|
|
20240326,101300,507205646,522,520,523,520,12000
|
|
20240326,101200,500949936,520,517,520,517,6918
|
|
20240326,101100,497361395,517,514,518,514,5735
|
|
20240326,101000,494395040,516,513,516,513,1551
|
|
20240326,100900,493598109,513,514,514,513,6704
|
|
20240326,100800,490155829,516,516,516,516,1000
|
|
20240326,100700,489639829,516,515,516,513,7490
|
|
20240326,100600,485783477,515,513,515,513,3621
|
|
20240326,100500,483920619,513,514,514,513,5069
|
|
20240326,100400,481319613,516,516,516,514,53
|
|
20240326,100300,481292361,514,514,516,514,2062
|
|
20240326,100200,480228481,514,515,517,514,42588
|
|
20240326,100100,458307025,517,514,517,514,8692
|
|
20240326,100000,453825204,515,515,515,515,50
|
|
20240326,095900,453799454,514,515,515,514,889
|
|
20240326,095800,453342503,513,514,515,513,2737
|
|
20240326,095700,451933165,515,515,515,515,322
|
|
20240326,095600,451767335,515,513,515,513,566
|
|
20240326,095500,451476975,513,515,515,513,581
|
|
20240326,095400,451178920,515,515,515,513,222
|
|
20240326,095300,451064810,515,512,515,512,28130
|
|
20240326,095200,436619724,512,512,512,511,459
|
|
20240326,095100,436385160,512,509,512,509,205
|
|
20240326,095000,436280239,509,510,512,508,43161
|
|
20240326,094900,414308273,510,512,513,510,14799
|
|
20240326,094800,406753010,512,513,513,511,1219
|
|
20240326,094700,406129879,513,513,513,513,1
|
|
20240326,094600,406129366,513,513,513,513,6
|
|
20240326,094500,406126288,513,513,513,511,2301
|
|
20240326,094400,404950327,513,513,513,512,320
|
|
20240326,094300,404786467,513,512,513,512,50
|
|
20240326,094200,404760827,510,511,512,510,15516
|
|
20240326,094100,396819994,512,510,512,510,303
|
|
20240326,094000,396665366,510,510,510,510,1469
|
|
20240326,093900,395916176,513,513,513,511,2865
|
|
20240326,093800,394449961,513,513,514,513,642
|
|
20240326,093700,394120608,513,512,513,512,1450
|
|
20240326,093600,393376990,512,513,513,512,1264
|
|
20240326,093500,392728686,513,514,514,513,735
|
|
20240326,093400,392351533,514,514,514,513,953
|
|
20240326,093300,391861941,514,512,514,512,11860
|
|
20240326,093200,385785642,513,512,513,512,654
|
|
20240326,093100,385450679,511,511,512,510,992
|
|
20240326,093000,384944739,512,512,512,511,7649
|
|
20240326,092900,381035832,512,511,513,511,2343
|
|
20240326,092800,379837148,513,513,513,511,5315
|
|
20240326,092700,377120830,513,514,514,512,5438
|
|
20240326,092600,374333101,514,515,515,512,5651
|
|
20240326,092500,371433966,515,515,515,514,984
|
|
20240326,092400,370928117,515,513,515,512,7638
|
|
20240326,092300,366999436,512,512,513,512,114
|
|
20240326,092200,366941033,512,510,512,509,23081
|
|
20240326,092100,355162219,510,506,510,506,12761
|
|
20240326,092000,348681061,506,506,507,506,1161
|
|
20240326,091900,348093594,506,506,506,505,802
|
|
20240326,091800,347688046,505,508,508,505,22220
|
|
20240326,091700,336454512,508,506,508,506,5846
|
|
20240326,091600,333493060,505,504,507,504,8986
|
|
20240326,091500,328952358,506,505,506,502,4611
|
|
20240326,091400,326625704,503,503,507,502,43893
|
|
20240326,091300,304543880,503,507,508,502,105069
|
|
20240326,091200,251667205,508,507,510,504,31463
|
|
20240326,091100,235772114,506,508,509,506,22120
|
|
20240326,091000,224544171,509,511,511,509,1131
|
|
20240326,090900,223968271,506,508,509,506,57497
|
|
20240326,090800,194826746,508,512,512,508,39386
|
|
20240326,090700,174703349,512,513,515,512,3440
|
|
20240326,090600,172936482,515,515,515,511,5431
|
|
20240326,090500,170157452,511,510,512,510,30147
|
|
20240326,090400,154762270,510,509,514,509,7157
|
|
20240326,090300,151101101,514,514,514,509,18975
|
|
20240326,090200,141397529,510,509,515,506,22906
|
|
20240326,090100,129735079,506,521,526,500,111507
|
|
20240326,090000,72663202,526,524,526,516,139433
|