595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185200,5914773359,534,534,534,534,50995
|
|
20240619,185100,5914773359,534,534,534,534,0
|
|
20240619,185000,5914773359,534,534,534,534,0
|
|
20240619,184900,5914773359,534,534,534,534,0
|
|
20240619,184800,5914773359,534,534,534,534,0
|
|
20240619,184700,5914773359,534,534,534,534,0
|
|
20240619,184600,5914773359,534,534,534,534,0
|
|
20240619,184500,5914773359,534,534,534,534,0
|
|
20240619,184400,5914773359,534,534,534,534,0
|
|
20240619,184300,5914773359,534,534,534,534,0
|
|
20240619,184200,5914773359,534,534,534,534,0
|
|
20240619,184100,5914773359,534,534,534,534,0
|
|
20240619,184000,5914773359,534,534,534,534,0
|
|
20240619,183900,5914773359,534,534,534,534,0
|
|
20240619,183800,5914773359,534,534,534,534,0
|
|
20240619,183700,5914773359,534,534,534,534,0
|
|
20240619,183600,5914773359,534,534,534,534,0
|
|
20240619,183500,5914773359,534,534,534,534,0
|
|
20240619,183400,5914773359,534,534,534,534,0
|
|
20240619,183300,5914773359,534,534,534,534,0
|
|
20240619,183200,5914773359,534,534,534,534,0
|
|
20240619,183100,5914773359,534,534,534,534,0
|
|
20240619,183000,5914773359,534,534,534,534,0
|
|
20240619,182900,5914773359,534,534,534,534,0
|
|
20240619,182800,5914773359,534,534,534,534,0
|
|
20240619,182700,5914773359,534,534,534,534,0
|
|
20240619,182600,5914773359,534,534,534,534,0
|
|
20240619,182500,5914773359,534,534,534,534,0
|
|
20240619,182400,5914773359,534,534,534,534,0
|
|
20240619,182300,5914773359,534,534,534,534,0
|
|
20240619,182200,5914773359,534,534,534,534,50995
|
|
20240619,182100,5914773359,534,534,534,534,0
|
|
20240619,182000,5914773359,534,534,534,534,0
|
|
20240619,181900,5914773359,534,534,534,534,0
|
|
20240619,181800,5914773359,534,534,534,534,0
|
|
20240619,181700,5914773359,534,534,534,534,0
|
|
20240619,181600,5914773359,534,534,534,534,0
|
|
20240619,181500,5914773359,534,534,534,534,0
|
|
20240619,181400,5914773359,534,534,534,534,0
|
|
20240619,181300,5914773359,534,534,534,534,0
|
|
20240619,181200,5914773359,534,534,534,534,0
|
|
20240619,181100,5914773359,534,534,534,534,0
|
|
20240619,181000,5914773359,534,534,534,534,0
|
|
20240619,180900,5914773359,534,534,534,534,0
|
|
20240619,180800,5914773359,534,534,534,534,0
|
|
20240619,180700,5914773359,534,534,534,534,0
|
|
20240619,180600,5914773359,534,534,534,534,0
|
|
20240619,180500,5914773359,534,534,534,534,0
|
|
20240619,180400,5914773359,534,534,534,534,0
|
|
20240619,180300,5914773359,534,534,534,534,0
|
|
20240619,180200,5914773359,534,534,534,534,0
|
|
20240619,180100,5914773359,534,534,534,534,0
|
|
20240619,180000,5914773359,534,534,534,534,0
|
|
20240619,175900,5914773359,534,534,534,534,0
|
|
20240619,175800,5914773359,534,534,534,534,0
|
|
20240619,175700,5914773359,534,534,534,534,0
|
|
20240619,175600,5914773359,534,534,534,534,0
|
|
20240619,175500,5914773359,534,534,534,534,0
|
|
20240619,175400,5914773359,534,534,534,534,0
|
|
20240619,175300,5914773359,534,534,534,534,0
|
|
20240619,175200,5914773359,534,534,534,534,50995
|
|
20240619,175100,5914773359,534,534,534,534,0
|
|
20240619,175000,5914773359,534,534,534,534,0
|
|
20240619,174900,5914773359,534,534,534,534,0
|
|
20240619,174800,5914773359,534,534,534,534,0
|
|
20240619,174700,5914773359,534,534,534,534,0
|
|
20240619,174600,5914773359,534,534,534,534,0
|
|
20240619,174500,5914773359,534,534,534,534,0
|
|
20240619,174400,5914773359,534,534,534,534,0
|
|
20240619,174300,5914773359,534,534,534,534,0
|
|
20240619,174200,5914773359,534,534,534,534,0
|
|
20240619,174100,5914773359,534,534,534,534,0
|
|
20240619,174000,5914773359,534,534,534,534,0
|
|
20240619,173900,5914773359,534,534,534,534,0
|
|
20240619,173800,5914773359,534,534,534,534,0
|
|
20240619,173700,5914773359,534,534,534,534,0
|
|
20240619,173600,5914773359,534,534,534,534,0
|
|
20240619,173500,5914773359,534,534,534,534,0
|
|
20240619,173400,5914773359,534,534,534,534,0
|
|
20240619,173300,5914773359,534,534,534,534,0
|
|
20240619,173200,5914773359,534,534,534,534,0
|
|
20240619,173100,5914773359,534,534,534,534,0
|
|
20240619,173000,5914773359,534,534,534,534,0
|
|
20240619,172900,5914773359,534,534,534,534,0
|
|
20240619,172800,5914773359,534,534,534,534,0
|
|
20240619,172700,5914773359,534,534,534,534,0
|
|
20240619,172600,5914773359,534,534,534,534,0
|
|
20240619,172500,5914773359,534,534,534,534,0
|
|
20240619,172400,5914773359,534,534,534,534,0
|
|
20240619,172300,5914773359,534,534,534,534,0
|
|
20240619,172200,5914773359,534,534,534,534,50995
|
|
20240619,172100,5914773359,534,534,534,534,0
|
|
20240619,172000,5914773359,534,534,534,534,0
|
|
20240619,171900,5914773359,534,534,534,534,0
|
|
20240619,171800,5914773359,534,534,534,534,0
|
|
20240619,171700,5914773359,534,534,534,534,0
|
|
20240619,171600,5914773359,534,534,534,534,0
|
|
20240619,171500,5914773359,534,534,534,534,0
|
|
20240619,171400,5914773359,534,534,534,534,0
|
|
20240619,171300,5914773359,534,534,534,534,0
|
|
20240619,171200,5914773359,534,534,534,534,0
|
|
20240619,171100,5914773359,534,534,534,534,0
|
|
20240619,171000,5914773359,534,534,534,534,0
|
|
20240619,170900,5914773359,534,534,534,534,0
|
|
20240619,170800,5914773359,534,534,534,534,0
|
|
20240619,170700,5914773359,534,534,534,534,0
|
|
20240619,170600,5914773359,534,534,534,534,0
|
|
20240619,170500,5914773359,534,534,534,534,0
|
|
20240619,170400,5914773359,534,534,534,534,0
|
|
20240619,170300,5914773359,534,534,534,534,0
|
|
20240619,170200,5914773359,534,534,534,534,0
|
|
20240619,170100,5914773359,534,534,534,534,0
|
|
20240619,170000,5914773359,534,534,534,534,0
|
|
20240619,165900,5914773359,534,534,534,534,0
|
|
20240619,165800,5914773359,534,534,534,534,0
|
|
20240619,165700,5914773359,534,534,534,534,0
|
|
20240619,165600,5914773359,534,534,534,534,0
|
|
20240619,165500,5914773359,534,534,534,534,0
|
|
20240619,165400,5914773359,534,534,534,534,0
|
|
20240619,165300,5914773359,534,534,534,534,0
|
|
20240619,165200,5914773359,534,534,534,534,50995
|
|
20240619,165100,5914773359,534,534,534,534,0
|
|
20240619,165000,5914773359,534,534,534,534,0
|
|
20240619,164900,5914773359,534,534,534,534,0
|
|
20240619,164800,5914773359,534,534,534,534,0
|
|
20240619,164700,5914773359,534,534,534,534,0
|
|
20240619,164600,5914773359,534,534,534,534,0
|
|
20240619,164500,5914773359,534,534,534,534,0
|
|
20240619,164400,5914773359,534,534,534,534,0
|
|
20240619,164300,5914773359,534,534,534,534,0
|
|
20240619,164200,5914773359,534,534,534,534,0
|
|
20240619,164100,5914773359,534,534,534,534,0
|
|
20240619,164000,5914773359,534,534,534,534,0
|
|
20240619,163900,5914773359,534,534,534,534,0
|
|
20240619,163800,5914773359,534,534,534,534,0
|
|
20240619,163700,5914773359,534,534,534,534,0
|
|
20240619,163600,5914773359,534,534,534,534,0
|
|
20240619,163500,5914773359,534,534,534,534,0
|
|
20240619,163400,5914773359,534,534,534,534,0
|
|
20240619,163300,5914773359,534,534,534,534,0
|
|
20240619,163200,5914773359,534,534,534,534,0
|
|
20240619,163100,5914773359,534,534,534,534,0
|
|
20240619,163000,5914773359,534,534,534,534,0
|
|
20240619,162900,5914773359,534,534,534,534,0
|
|
20240619,162800,5914773359,534,534,534,534,0
|
|
20240619,162700,5914773359,534,534,534,534,0
|
|
20240619,162600,5914773359,534,534,534,534,0
|
|
20240619,162500,5914773359,534,534,534,534,0
|
|
20240619,162400,5914773359,534,534,534,534,0
|
|
20240619,162300,5914773359,534,534,534,534,0
|
|
20240619,162200,5914773359,534,534,534,534,50995
|
|
20240619,162100,5914773359,534,534,534,534,0
|
|
20240619,162000,5914773359,534,534,534,534,0
|
|
20240619,161900,5914773359,534,534,534,534,0
|
|
20240619,161800,5914773359,534,534,534,534,0
|
|
20240619,161700,5914773359,534,534,534,534,0
|
|
20240619,161600,5914773359,534,534,534,534,0
|
|
20240619,161500,5914773359,534,534,534,534,0
|
|
20240619,161400,5914773359,534,534,534,534,0
|
|
20240619,161300,5914773359,534,534,534,534,0
|
|
20240619,161200,5914773359,534,534,534,534,0
|
|
20240619,161100,5914773359,534,534,534,534,0
|
|
20240619,161000,5914773359,534,534,534,534,0
|
|
20240619,160900,5914773359,534,534,534,534,0
|
|
20240619,160800,5914773359,534,534,534,534,0
|
|
20240619,160700,5914773359,534,534,534,534,0
|
|
20240619,160600,5914773359,534,534,534,534,0
|
|
20240619,160500,5914773359,534,534,534,534,0
|
|
20240619,160400,5914773359,534,534,534,534,0
|
|
20240619,160300,5914773359,534,534,534,534,0
|
|
20240619,160200,5914773359,534,534,534,534,0
|
|
20240619,160100,5914773359,534,534,534,534,0
|
|
20240619,160000,5914773359,534,534,534,534,0
|
|
20240619,155900,5914773359,534,534,534,534,0
|
|
20240619,155800,5914773359,534,534,534,534,0
|
|
20240619,155700,5914773359,534,534,534,534,0
|
|
20240619,155600,5914773359,534,534,534,534,0
|
|
20240619,155500,5914773359,534,534,534,534,0
|
|
20240619,155400,5914773359,534,534,534,534,0
|
|
20240619,155300,5914773359,534,534,534,534,0
|
|
20240619,155200,5914773359,534,534,534,534,50995
|
|
20240619,155100,5914773359,534,534,534,534,0
|
|
20240619,155000,5914773359,534,534,534,534,0
|
|
20240619,154900,5914773359,534,534,534,534,0
|
|
20240619,154800,5914773359,534,534,534,534,0
|
|
20240619,154700,5914773359,534,534,534,534,0
|
|
20240619,154600,5914773359,534,534,534,534,0
|
|
20240619,154500,5914773359,534,534,534,534,0
|
|
20240619,154400,5914773359,534,534,534,534,0
|
|
20240619,154300,5914773359,534,534,534,534,0
|
|
20240619,154200,5914773359,534,534,534,534,0
|
|
20240619,154100,5914773359,534,534,534,534,0
|
|
20240619,154000,5914773359,534,534,534,534,0
|
|
20240619,153900,5914773359,534,534,534,534,0
|
|
20240619,153800,5914773359,534,534,534,534,0
|
|
20240619,153700,5914773359,534,534,534,534,0
|
|
20240619,153600,5914773359,534,534,534,534,0
|
|
20240619,153500,5914773359,534,534,534,534,0
|
|
20240619,153400,5914773359,534,534,534,534,0
|
|
20240619,153300,5914773359,534,534,534,534,0
|
|
20240619,153200,5914773359,534,534,534,534,0
|
|
20240619,153100,5914773359,534,534,534,534,0
|
|
20240619,153000,5914773359,534,534,534,534,50995
|
|
20240619,152900,5887542029,527,527,527,527,0
|
|
20240619,152800,5887542029,527,527,527,527,0
|
|
20240619,152700,5887542029,527,527,527,527,0
|
|
20240619,152600,5887542029,527,527,527,527,0
|
|
20240619,152500,5887542029,527,527,527,527,0
|
|
20240619,152400,5887542029,527,527,527,527,0
|
|
20240619,152300,5887542029,527,527,527,527,0
|
|
20240619,152200,5887542029,527,527,527,527,0
|
|
20240619,152100,5887542029,527,527,527,527,0
|
|
20240619,152000,5887542029,527,527,527,527,0
|
|
20240619,151900,5887542029,527,526,528,526,22979
|
|
20240619,151800,5875424160,527,526,527,525,12410
|
|
20240619,151700,5868895997,527,528,528,526,27290
|
|
20240619,151600,5854527820,526,526,528,526,24504
|
|
20240619,151500,5841617657,526,527,527,526,12927
|
|
20240619,151400,5834816055,527,527,527,526,7694
|
|
20240619,151300,5830768511,527,527,527,527,116
|
|
20240619,151200,5830707379,526,526,527,526,19626
|
|
20240619,151100,5820384100,526,528,528,526,2811
|
|
20240619,151000,5818905371,527,527,528,527,2938
|
|
20240619,150900,5817355814,527,527,528,527,5821
|
|
20240619,150800,5814288112,527,528,528,527,535
|
|
20240619,150700,5814005634,528,529,529,528,3358
|
|
20240619,150600,5812231640,527,529,530,527,4869
|
|
20240619,150500,5809657423,529,526,529,525,31876
|
|
20240619,150400,5792859846,526,526,526,524,7282
|
|
20240619,150300,5789031791,525,524,526,524,2445
|
|
20240619,150200,5787749370,524,526,527,524,2888
|
|
20240619,150100,5786230210,527,527,528,527,8695
|
|
20240619,150000,5781642724,527,527,528,526,935
|
|
20240619,145900,5781149387,528,525,528,524,23654
|
|
20240619,145800,5768726864,525,525,525,524,1483
|
|
20240619,145700,5767948773,524,525,526,524,2009
|
|
20240619,145600,5766893544,525,525,526,525,147
|
|
20240619,145500,5766816367,525,525,525,525,6791
|
|
20240619,145400,5763251092,525,525,527,525,2519
|
|
20240619,145300,5761926131,525,529,529,525,21462
|
|
20240619,145200,5750599352,529,526,529,525,46404
|
|
20240619,145100,5726114083,525,523,526,523,16405
|
|
20240619,145000,5717510543,523,522,523,521,1864
|
|
20240619,144900,5716536337,521,519,521,519,6764
|
|
20240619,144800,5713019057,520,519,520,519,958
|
|
20240619,144700,5712521710,519,519,519,518,2269
|
|
20240619,144600,5711346000,519,518,519,518,2374
|
|
20240619,144500,5710116236,518,517,518,517,2418
|
|
20240619,144400,5708865921,518,518,518,518,1310
|
|
20240619,144300,5708187341,517,517,517,515,12495
|
|
20240619,144200,5701748576,517,518,518,517,219
|
|
20240619,144100,5701635153,518,519,519,515,22141
|
|
20240619,144000,5690195936,519,518,519,516,6370
|
|
20240619,143900,5686905403,516,519,519,516,10046
|
|
20240619,143800,5681710669,518,522,522,518,7280
|
|
20240619,143700,5677934851,522,523,523,519,14384
|
|
20240619,143600,5670440750,522,523,524,520,33291
|
|
20240619,143500,5653040129,524,522,524,520,10656
|
|
20240619,143400,5647474886,520,520,522,518,13286
|
|
20240619,143300,5640548230,520,520,520,518,1205
|
|
20240619,143200,5639921634,520,517,520,517,1754
|
|
20240619,143100,5639011776,519,518,519,518,104
|
|
20240619,143000,5638957900,517,516,518,516,12710
|
|
20240619,142900,5632398623,516,515,516,515,360
|
|
20240619,142800,5632212963,515,516,516,515,1163
|
|
20240619,142700,5631613006,516,516,516,516,1007
|
|
20240619,142600,5631093394,516,516,516,515,4666
|
|
20240619,142500,5628687854,516,515,516,515,303
|
|
20240619,142400,5628531706,516,515,516,515,2171
|
|
20240619,142300,5627413535,515,515,517,515,2896
|
|
20240619,142200,5625922083,517,515,517,514,291
|
|
20240619,142100,5625772403,517,517,517,517,159
|
|
20240619,142000,5625690200,518,518,518,518,1016
|
|
20240619,141900,5625163912,518,517,518,517,149
|
|
20240619,141800,5625086765,518,515,518,514,25907
|
|
20240619,141700,5611744665,518,518,518,515,12709
|
|
20240619,141600,5605185326,518,518,518,518,22
|
|
20240619,141500,5605173930,518,518,518,517,11713
|
|
20240619,141400,5599110705,519,520,520,519,1839
|
|
20240619,141300,5598155723,519,520,520,519,1828
|
|
20240619,141200,5597206986,520,519,520,519,1021
|
|
20240619,141100,5596677077,519,520,520,519,5765
|
|
20240619,141000,5593685040,520,519,520,519,645
|
|
20240619,140900,5593350281,518,517,518,517,1789
|
|
20240619,140800,5592425107,517,518,518,517,6528
|
|
20240619,140700,5589049545,518,519,519,517,5655
|
|
20240619,140600,5586117135,519,520,520,519,536
|
|
20240619,140500,5585838945,520,520,520,520,0
|
|
20240619,140400,5585838945,520,520,520,520,12
|
|
20240619,140300,5585832705,519,520,520,519,42
|
|
20240619,140200,5585810866,520,519,520,519,987
|
|
20240619,140100,5585298116,519,520,520,519,703
|
|
20240619,140000,5584933253,519,520,520,519,622
|
|
20240619,135900,5584610433,520,521,521,519,7277
|
|
20240619,135800,5580821875,522,522,522,522,298
|
|
20240619,135700,5580666319,522,522,522,522,1207
|
|
20240619,135600,5580036265,522,521,522,521,2005
|
|
20240619,135500,5578991655,521,521,521,520,1410
|
|
20240619,135400,5578258055,520,520,520,520,3115
|
|
20240619,135300,5576638255,521,521,521,520,805
|
|
20240619,135200,5576219650,520,520,521,519,1748
|
|
20240619,135100,5575311460,521,519,521,519,126
|
|
20240619,135000,5575246054,519,521,521,519,3806
|
|
20240619,134900,5573267945,521,521,521,520,404
|
|
20240619,134800,5573057471,521,519,521,519,878
|
|
20240619,134700,5572601774,520,520,521,520,5391
|
|
20240619,134600,5569797949,521,521,522,520,3380
|
|
20240619,134500,5568036241,522,522,522,521,965
|
|
20240619,134400,5567533292,523,523,523,520,3126
|
|
20240619,134300,5565901724,520,523,523,520,1950
|
|
20240619,134200,5564887679,524,522,524,522,4316
|
|
20240619,134100,5562631905,523,523,523,523,261
|
|
20240619,134000,5562495402,523,522,524,521,4942
|
|
20240619,133900,5559915777,524,521,525,521,11283
|
|
20240619,133800,5554020297,522,521,522,521,2517
|
|
20240619,133700,5552706994,521,521,521,520,2531
|
|
20240619,133600,5551388912,521,520,521,518,2975
|
|
20240619,133500,5549843889,521,518,521,518,3808
|
|
20240619,133400,5547865161,518,516,518,516,34803
|
|
20240619,133300,5529857219,517,517,517,517,1812
|
|
20240619,133200,5528920415,517,517,517,517,2967
|
|
20240619,133100,5527386476,518,518,518,517,8040
|
|
20240619,133000,5523222777,518,517,518,516,9066
|
|
20240619,132900,5518539935,517,518,518,517,7437
|
|
20240619,132800,5514688834,518,518,519,516,14001
|
|
20240619,132700,5507456303,518,520,520,518,2287
|
|
20240619,132600,5506271434,520,520,520,520,508
|
|
20240619,132500,5506007274,520,518,520,516,1217
|
|
20240619,132400,5505378566,518,517,518,515,4175
|
|
20240619,132300,5503217761,515,515,517,515,128
|
|
20240619,132200,5503151835,517,517,517,515,1219
|
|
20240619,132100,5502524012,517,517,517,517,25
|
|
20240619,132000,5502511087,515,517,518,515,3572
|
|
20240619,131900,5500666908,517,517,518,516,6790
|
|
20240619,131800,5497160872,517,514,517,514,12
|
|
20240619,131700,5497154701,517,514,518,513,7184
|
|
20240619,131600,5493467104,514,519,519,514,27217
|
|
20240619,131500,5479431214,518,519,519,518,13137
|
|
20240619,131400,5472616342,520,520,520,520,370
|
|
20240619,131300,5472423942,520,520,521,519,2389
|
|
20240619,131200,5471183495,520,520,520,520,156
|
|
20240619,131100,5471102375,520,521,521,520,1161
|
|
20240619,131000,5470497687,520,521,521,520,1508
|
|
20240619,130900,5469713526,521,521,521,520,40
|
|
20240619,130800,5469692691,520,521,521,520,3125
|
|
20240619,130700,5468066597,523,522,523,522,901
|
|
20240619,130600,5467595813,521,521,522,520,552
|
|
20240619,130500,5467308219,521,521,521,520,1789
|
|
20240619,130400,5466376250,518,520,520,518,6315
|
|
20240619,130300,5463097036,520,519,520,518,14854
|
|
20240619,130200,5455393569,518,520,520,518,12106
|
|
20240619,130100,5449118504,518,521,521,518,11284
|
|
20240619,130000,5443255719,521,519,521,518,16422
|
|
20240619,125900,5434742679,519,521,521,519,1735
|
|
20240619,125800,5433839838,518,521,522,518,17196
|
|
20240619,125700,5424909030,521,520,522,520,4754
|
|
20240619,125600,5422436843,520,522,522,520,13450
|
|
20240619,125500,5415442264,521,522,522,521,3906
|
|
20240619,125400,5413404075,521,522,523,521,10659
|
|
20240619,125300,5407844743,522,523,524,522,539
|
|
20240619,125200,5407563257,522,523,525,522,7352
|
|
20240619,125100,5403719759,522,521,523,521,6030
|
|
20240619,125000,5400572522,521,523,523,521,23020
|
|
20240619,124900,5388570131,523,525,525,523,5139
|
|
20240619,124800,5385882229,525,523,525,523,111
|
|
20240619,124700,5385824154,523,524,525,523,9429
|
|
20240619,124600,5380882995,524,524,524,523,6593
|
|
20240619,124500,5377434622,525,525,525,523,242
|
|
20240619,124400,5377307618,524,525,525,523,1827
|
|
20240619,124300,5376350978,522,525,525,522,8181
|
|
20240619,124200,5372064704,525,524,525,523,3695
|
|
20240619,124100,5370126544,524,525,525,524,11673
|
|
20240619,124000,5364003854,525,526,526,525,8908
|
|
20240619,123900,5359327153,526,528,529,526,6551
|
|
20240619,123800,5355878346,528,529,529,528,4606
|
|
20240619,123700,5353445366,529,529,529,529,1037
|
|
20240619,123600,5352896793,528,527,528,527,2163
|
|
20240619,123500,5351755067,526,527,527,526,2448
|
|
20240619,123400,5350464979,528,526,529,526,7087
|
|
20240619,123300,5346732619,527,525,527,525,1502
|
|
20240619,123200,5345943143,525,524,526,524,2082
|
|
20240619,123100,5344851920,524,524,529,524,7595
|
|
20240619,123000,5340861967,524,525,525,521,28562
|
|
20240619,122900,5325941686,525,525,526,524,4695
|
|
20240619,122800,5323479158,526,526,526,525,8352
|
|
20240619,122700,5319091223,526,528,528,526,870
|
|
20240619,122600,5318633171,527,527,527,526,10035
|
|
20240619,122500,5313351723,528,526,528,526,4227
|
|
20240619,122400,5311127901,526,529,529,526,12891
|
|
20240619,122300,5304334443,529,529,530,527,12307
|
|
20240619,122200,5297835514,529,529,530,529,5400
|
|
20240619,122100,5294978905,529,529,529,529,5046
|
|
20240619,122000,5292309571,530,530,531,530,9040
|
|
20240619,121900,5287514092,531,528,531,528,8953
|
|
20240619,121800,5282776766,528,528,528,526,11172
|
|
20240619,121700,5276899478,528,527,528,526,7354
|
|
20240619,121600,5273025435,527,527,529,527,18228
|
|
20240619,121500,5263412613,529,528,532,526,79665
|
|
20240619,121400,5221209652,526,527,530,526,30192
|
|
20240619,121300,5205275572,528,532,532,525,33175
|
|
20240619,121200,5187782420,528,529,532,527,22180
|
|
20240619,121100,5176042044,530,525,530,525,1713
|
|
20240619,121000,5175138022,527,528,529,524,43215
|
|
20240619,120900,5152458171,528,531,533,527,8515
|
|
20240619,120800,5147954072,533,530,533,529,12312
|
|
20240619,120700,5141429143,529,524,534,524,11888
|
|
20240619,120600,5135119464,528,527,528,524,17577
|
|
20240619,120500,5125885881,525,525,529,525,30671
|
|
20240619,120400,5109762724,525,528,529,525,21306
|
|
20240619,120300,5098569972,529,527,529,527,9850
|
|
20240619,120200,5093379018,529,529,529,528,12757
|
|
20240619,120100,5086643216,529,526,530,526,22653
|
|
20240619,120000,5074690013,528,530,531,526,7254
|
|
20240619,115900,5070852998,531,530,531,528,9995
|
|
20240619,115800,5065556266,530,527,531,525,15132
|
|
20240619,115700,5057583417,531,531,532,527,20852
|
|
20240619,115600,5046545565,532,534,534,530,13032
|
|
20240619,115500,5039622911,534,534,536,530,21336
|
|
20240619,115400,5028244308,533,532,533,531,6786
|
|
20240619,115300,5024635959,532,527,532,527,17701
|
|
20240619,115200,5015254224,526,527,529,525,11106
|
|
20240619,115100,5009398041,526,530,530,526,8362
|
|
20240619,115000,5004986077,529,526,529,524,14075
|
|
20240619,114900,4997565719,525,527,530,525,19665
|
|
20240619,114800,4987231570,525,526,527,524,15182
|
|
20240619,114700,4979259154,527,529,533,526,23625
|
|
20240619,114600,4966775838,527,526,529,522,41973
|
|
20240619,114500,4944718182,523,542,544,517,309655
|
|
20240619,114400,4781445962,542,542,545,540,44975
|
|
20240619,114300,4757106289,544,545,548,535,106379
|
|
20240619,114200,4699420917,547,548,550,542,50525
|
|
20240619,114100,4671897874,544,552,554,540,170212
|
|
20240619,114000,4578316096,553,547,553,544,150124
|
|
20240619,113900,4495815534,544,542,547,540,170472
|
|
20240619,113800,4403029129,544,533,546,533,76480
|
|
20240619,113700,4361653272,537,550,550,529,101637
|
|
20240619,113600,4306726503,544,525,550,525,202757
|
|
20240619,113500,4197595104,526,526,527,525,6218
|
|
20240619,113400,4194321569,526,524,528,524,22311
|
|
20240619,113300,4182575944,524,523,524,523,5662
|
|
20240619,113200,4179613379,523,523,523,522,782
|
|
20240619,113100,4179204472,523,523,524,522,8200
|
|
20240619,113000,4174916823,523,521,523,520,3628
|
|
20240619,112900,4173024986,520,520,520,520,27
|
|
20240619,112800,4173010946,523,523,523,523,2763
|
|
20240619,112700,4171565897,523,520,523,520,22742
|
|
20240619,112600,4159705270,519,518,520,518,6645
|
|
20240619,112500,4156250692,518,521,521,518,35115
|
|
20240619,112400,4138023721,522,522,522,520,1564
|
|
20240619,112300,4137208347,522,521,522,521,5063
|
|
20240619,112200,4134570518,521,520,521,520,8529
|
|
20240619,112100,4130129599,520,521,521,519,4004
|
|
20240619,112000,4128044039,518,520,521,518,3843
|
|
20240619,111900,4126046623,524,520,526,519,22362
|
|
20240619,111800,4114331508,520,518,520,518,3963
|
|
20240619,111700,4112275392,518,519,520,518,2746
|
|
20240619,111600,4110852857,520,520,520,518,3699
|
|
20240619,111500,4108935115,521,516,521,516,20425
|
|
20240619,111400,4098372661,516,516,518,516,4437
|
|
20240619,111300,4096080423,518,515,518,513,12775
|
|
20240619,111200,4089505869,515,520,520,510,75726
|
|
20240619,111100,4050625896,517,522,525,517,199900
|
|
20240619,111000,3946609637,525,525,525,525,106
|
|
20240619,110900,3946553987,525,525,525,522,484
|
|
20240619,110800,3946300013,526,525,527,522,1577
|
|
20240619,110700,3945473924,525,527,527,525,7124
|
|
20240619,110600,3941727300,527,527,527,526,9634
|
|
20240619,110500,3936650885,527,528,528,525,8767
|
|
20240619,110400,3932033805,525,525,528,524,19346
|
|
20240619,110300,3921847753,525,524,527,524,6078
|
|
20240619,110200,3918656901,523,523,524,523,1997
|
|
20240619,110100,3917612450,524,525,525,523,1777
|
|
20240619,110000,3916681601,525,525,525,524,589
|
|
20240619,105900,3916372431,525,523,525,523,2314
|
|
20240619,105800,3915159728,521,522,522,520,14279
|
|
20240619,105700,3907721199,523,524,524,523,4592
|
|
20240619,105600,3905315305,525,526,527,524,4604
|
|
20240619,105500,3902900151,526,526,526,525,7099
|
|
20240619,105400,3899166078,526,526,528,524,7712
|
|
20240619,105300,3895109680,526,525,526,524,9104
|
|
20240619,105200,3890335203,524,520,524,520,33752
|
|
20240619,105100,3872733660,521,521,523,521,5921
|
|
20240619,105000,3869648813,521,521,523,521,4542
|
|
20240619,104900,3867281036,521,521,523,520,20610
|
|
20240619,104800,3856550442,520,522,524,520,38602
|
|
20240619,104700,3836438141,522,522,524,521,8606
|
|
20240619,104600,3831949454,522,523,524,521,29550
|
|
20240619,104500,3816527088,523,527,527,523,14207
|
|
20240619,104400,3809095027,523,526,528,523,45133
|
|
20240619,104300,3785437275,526,528,528,526,5580
|
|
20240619,104200,3782500197,528,529,529,526,7590
|
|
20240619,104100,3778505776,529,527,529,527,10968
|
|
20240619,104000,3772724733,527,529,529,526,15338
|
|
20240619,103900,3764638895,529,527,529,526,4150
|
|
20240619,103800,3762449259,527,527,527,527,3311
|
|
20240619,103700,3760704362,527,526,528,525,3442
|
|
20240619,103600,3758896043,528,526,528,525,25517
|
|
20240619,103500,3745474404,528,528,528,526,17946
|
|
20240619,103400,3736028314,529,527,529,527,4582
|
|
20240619,103300,3733607645,527,528,528,527,25605
|
|
20240619,103200,3720102574,528,528,530,528,2476
|
|
20240619,103100,3718793761,528,530,530,527,5395
|
|
20240619,103000,3715945469,526,532,532,526,38070
|
|
20240619,102900,3695855661,532,532,532,530,10237
|
|
20240619,102800,3690423150,532,533,533,531,4820
|
|
20240619,102700,3687856891,534,533,534,531,3913
|
|
20240619,102600,3685776918,531,530,533,530,2398
|
|
20240619,102500,3684504249,530,533,533,530,14697
|
|
20240619,102400,3676692440,535,535,536,535,3172
|
|
20240619,102300,3674993249,535,529,539,529,21284
|
|
20240619,102200,3663633340,529,530,531,529,5023
|
|
20240619,102100,3660971030,531,530,532,530,10848
|
|
20240619,102000,3655219534,529,527,529,525,30787
|
|
20240619,101900,3639009427,528,530,530,528,51600
|
|
20240619,101800,3611741303,529,534,534,529,49554
|
|
20240619,101700,3585482665,533,533,534,531,11539
|
|
20240619,101600,3579336599,532,534,535,531,6975
|
|
20240619,101500,3575621092,534,529,534,529,16600
|
|
20240619,101400,3566802239,529,531,532,529,40955
|
|
20240619,101300,3545110419,531,530,531,530,47551
|
|
20240619,101200,3519906843,531,532,533,531,22598
|
|
20240619,101100,3507904718,531,534,534,530,20884
|
|
20240619,101000,3496795631,533,532,534,529,55965
|
|
20240619,100900,3467003657,532,526,532,526,50368
|
|
20240619,100800,3440412173,525,531,532,525,50142
|
|
20240619,100700,3413921007,531,531,535,530,80560
|
|
20240619,100600,3371077702,531,534,534,528,119150
|
|
20240619,100500,3307867515,534,540,540,534,67688
|
|
20240619,100400,3271568583,536,542,543,536,71314
|
|
20240619,100300,3233160488,542,543,547,542,29490
|
|
20240619,100200,3217120987,543,542,546,541,25443
|
|
20240619,100100,3203302652,542,547,550,541,79580
|
|
20240619,100000,3159814747,546,543,547,542,34259
|
|
20240619,095900,3141189020,544,544,547,541,35443
|
|
20240619,095800,3121895234,541,543,546,538,124129
|
|
20240619,095700,3054693405,543,545,545,542,59282
|
|
20240619,095600,3022505303,544,550,554,544,64209
|
|
20240619,095500,2987329613,552,551,552,547,32694
|
|
20240619,095400,2969382353,551,551,552,546,134499
|
|
20240619,095300,2895672779,551,557,557,550,93686
|
|
20240619,095200,2843961854,557,556,560,554,87927
|
|
20240619,095100,2794900697,554,556,557,551,51070
|
|
20240619,095000,2766641159,557,556,557,550,139233
|
|
20240619,094900,2689699939,556,564,564,554,196681
|
|
20240619,094800,2580156478,563,563,565,558,70410
|
|
20240619,094700,2540565230,562,560,570,558,96513
|
|
20240619,094600,2486322998,558,568,575,555,344928
|
|
20240619,094500,2291913047,568,574,583,565,524842
|
|
20240619,094400,1989488178,574,556,575,555,224992
|
|
20240619,094300,1862122482,560,566,578,556,374129
|
|
20240619,094200,1649084781,565,575,586,560,655296
|
|
20240619,094100,1272503516,575,555,580,544,521350
|
|
20240619,094000,978876203,556,535,560,526,848585
|
|
20240619,093900,515997863,535,535,535,535,0
|
|
20240619,093800,515997863,535,530,535,523,73906
|
|
20240619,093700,476650387,530,508,535,508,179369
|
|
20240619,093600,383045518,508,506,509,505,7295
|
|
20240619,093500,379347266,507,502,508,502,59310
|
|
20240619,093400,349347486,501,502,502,501,1310
|
|
20240619,093300,348689894,502,505,505,502,4548
|
|
20240619,093200,346395507,505,498,505,498,2618
|
|
20240619,093100,345083032,497,502,504,497,26044
|
|
20240619,093000,332049016,501,502,505,501,10162
|
|
20240619,092900,326943360,501,509,509,501,27936
|
|
20240619,092800,312885751,509,509,509,505,4682
|
|
20240619,092700,310510870,509,504,509,501,23065
|
|
20240619,092600,298843352,503,500,506,500,4497
|
|
20240619,092500,296591503,500,503,507,500,25457
|
|
20240619,092400,283772203,503,507,507,502,20087
|
|
20240619,092300,273639100,508,498,508,497,41964
|
|
20240619,092200,252384399,499,500,500,496,280
|
|
20240619,092100,252244548,500,496,500,495,47480
|
|
20240619,092000,228672955,495,493,495,492,12942
|
|
20240619,091900,222282469,492,495,495,491,8397
|
|
20240619,091800,218154803,495,495,496,495,4578
|
|
20240619,091700,215887197,495,489,495,489,55305
|
|
20240619,091600,188776588,487,486,487,486,15347
|
|
20240619,091500,181303668,486,486,487,485,6001
|
|
20240619,091400,178387419,486,484,486,484,3233
|
|
20240619,091300,176820941,485,480,485,480,8688
|
|
20240619,091200,172640487,480,480,480,479,125663
|
|
20240619,091100,112322865,480,479,480,479,1093
|
|
20240619,091000,111799300,478,480,480,477,6574
|
|
20240619,090900,108649879,480,478,480,475,17739
|
|
20240619,090800,100175349,478,475,478,474,26275
|
|
20240619,090700,87693349,475,474,479,472,20177
|
|
20240619,090600,78120529,473,474,478,473,8630
|
|
20240619,090500,74037526,473,474,478,473,22926
|
|
20240619,090400,63169522,478,483,483,473,77552
|
|
20240619,090300,26243493,483,484,484,482,8730
|
|
20240619,090200,22031625,482,484,489,482,15456
|
|
20240619,090100,14558154,484,483,490,483,6145
|
|
20240619,090000,11579769,483,487,488,482,23814
|