628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192500,2561923675,486,486,486,486,26309
|
|
20240321,192400,2561923675,486,486,486,486,0
|
|
20240321,192300,2561923675,486,486,486,486,0
|
|
20240321,192200,2561923675,486,486,486,486,0
|
|
20240321,192100,2561923675,486,486,486,486,0
|
|
20240321,192000,2561923675,486,486,486,486,0
|
|
20240321,191900,2561923675,486,486,486,486,0
|
|
20240321,191800,2561923675,486,486,486,486,0
|
|
20240321,191700,2561923675,486,486,486,486,0
|
|
20240321,191600,2561923675,486,486,486,486,0
|
|
20240321,191500,2561923675,486,486,486,486,0
|
|
20240321,191400,2561923675,486,486,486,486,0
|
|
20240321,191300,2561923675,486,486,486,486,0
|
|
20240321,191200,2561923675,486,486,486,486,0
|
|
20240321,191100,2561923675,486,486,486,486,0
|
|
20240321,191000,2561923675,486,486,486,486,0
|
|
20240321,190900,2561923675,486,486,486,486,0
|
|
20240321,190800,2561923675,486,486,486,486,0
|
|
20240321,190700,2561923675,486,486,486,486,0
|
|
20240321,190600,2561923675,486,486,486,486,0
|
|
20240321,190500,2561923675,486,486,486,486,0
|
|
20240321,190400,2561923675,486,486,486,486,0
|
|
20240321,190300,2561923675,486,486,486,486,0
|
|
20240321,190200,2561923675,486,486,486,486,0
|
|
20240321,190100,2561923675,486,486,486,486,0
|
|
20240321,190000,2561923675,486,486,486,486,0
|
|
20240321,185900,2561923675,486,486,486,486,0
|
|
20240321,185800,2561923675,486,486,486,486,0
|
|
20240321,185700,2561923675,486,486,486,486,0
|
|
20240321,185600,2561923675,486,486,486,486,0
|
|
20240321,185500,2561923675,486,486,486,486,26309
|
|
20240321,185400,2561923675,486,486,486,486,0
|
|
20240321,185300,2561923675,486,486,486,486,0
|
|
20240321,185200,2561923675,486,486,486,486,0
|
|
20240321,185100,2561923675,486,486,486,486,0
|
|
20240321,185000,2561923675,486,486,486,486,0
|
|
20240321,184900,2561923675,486,486,486,486,0
|
|
20240321,184800,2561923675,486,486,486,486,0
|
|
20240321,184700,2561923675,486,486,486,486,0
|
|
20240321,184600,2561923675,486,486,486,486,0
|
|
20240321,184500,2561923675,486,486,486,486,0
|
|
20240321,184400,2561923675,486,486,486,486,0
|
|
20240321,184300,2561923675,486,486,486,486,0
|
|
20240321,184200,2561923675,486,486,486,486,0
|
|
20240321,184100,2561923675,486,486,486,486,0
|
|
20240321,184000,2561923675,486,486,486,486,0
|
|
20240321,183900,2561923675,486,486,486,486,0
|
|
20240321,183800,2561923675,486,486,486,486,0
|
|
20240321,183700,2561923675,486,486,486,486,0
|
|
20240321,183600,2561923675,486,486,486,486,0
|
|
20240321,183500,2561923675,486,486,486,486,0
|
|
20240321,183400,2561923675,486,486,486,486,0
|
|
20240321,183300,2561923675,486,486,486,486,0
|
|
20240321,183200,2561923675,486,486,486,486,0
|
|
20240321,183100,2561923675,486,486,486,486,0
|
|
20240321,183000,2561923675,486,486,486,486,0
|
|
20240321,182900,2561923675,486,486,486,486,0
|
|
20240321,182800,2561923675,486,486,486,486,0
|
|
20240321,182700,2561923675,486,486,486,486,0
|
|
20240321,182600,2561923675,486,486,486,486,0
|
|
20240321,182500,2561923675,486,486,486,486,26309
|
|
20240321,182400,2561923675,486,486,486,486,0
|
|
20240321,182300,2561923675,486,486,486,486,0
|
|
20240321,182200,2561923675,486,486,486,486,0
|
|
20240321,182100,2561923675,486,486,486,486,0
|
|
20240321,182000,2561923675,486,486,486,486,0
|
|
20240321,181900,2561923675,486,486,486,486,0
|
|
20240321,181800,2561923675,486,486,486,486,0
|
|
20240321,181700,2561923675,486,486,486,486,0
|
|
20240321,181600,2561923675,486,486,486,486,0
|
|
20240321,181500,2561923675,486,486,486,486,0
|
|
20240321,181400,2561923675,486,486,486,486,0
|
|
20240321,181300,2561923675,486,486,486,486,0
|
|
20240321,181200,2561923675,486,486,486,486,0
|
|
20240321,181100,2561923675,486,486,486,486,0
|
|
20240321,181000,2561923675,486,486,486,486,0
|
|
20240321,180900,2561923675,486,486,486,486,0
|
|
20240321,180800,2561923675,486,486,486,486,0
|
|
20240321,180700,2561923675,486,486,486,486,0
|
|
20240321,180600,2561923675,486,486,486,486,0
|
|
20240321,180500,2561923675,486,486,486,486,0
|
|
20240321,180400,2561923675,486,486,486,486,0
|
|
20240321,180300,2561923675,486,486,486,486,0
|
|
20240321,180200,2561923675,486,486,486,486,0
|
|
20240321,180100,2561923675,486,486,486,486,0
|
|
20240321,180000,2561923675,486,486,486,486,0
|
|
20240321,175900,2561923675,486,486,486,486,0
|
|
20240321,175800,2561923675,486,486,486,486,0
|
|
20240321,175700,2561923675,486,486,486,486,0
|
|
20240321,175600,2561923675,486,486,486,486,0
|
|
20240321,175500,2561923675,486,486,486,486,26309
|
|
20240321,175400,2561923675,486,486,486,486,0
|
|
20240321,175300,2561923675,486,486,486,486,0
|
|
20240321,175200,2561923675,486,486,486,486,0
|
|
20240321,175100,2561923675,486,486,486,486,0
|
|
20240321,175000,2561923675,486,486,486,486,0
|
|
20240321,174900,2561923675,486,486,486,486,0
|
|
20240321,174800,2561923675,486,486,486,486,0
|
|
20240321,174700,2561923675,486,486,486,486,0
|
|
20240321,174600,2561923675,486,486,486,486,0
|
|
20240321,174500,2561923675,486,486,486,486,0
|
|
20240321,174400,2561923675,486,486,486,486,0
|
|
20240321,174300,2561923675,486,486,486,486,0
|
|
20240321,174200,2561923675,486,486,486,486,0
|
|
20240321,174100,2561923675,486,486,486,486,0
|
|
20240321,174000,2561923675,486,486,486,486,0
|
|
20240321,173900,2561923675,486,486,486,486,0
|
|
20240321,173800,2561923675,486,486,486,486,0
|
|
20240321,173700,2561923675,486,486,486,486,0
|
|
20240321,173600,2561923675,486,486,486,486,0
|
|
20240321,173500,2561923675,486,486,486,486,0
|
|
20240321,173400,2561923675,486,486,486,486,0
|
|
20240321,173300,2561923675,486,486,486,486,0
|
|
20240321,173200,2561923675,486,486,486,486,0
|
|
20240321,173100,2561923675,486,486,486,486,0
|
|
20240321,173000,2561923675,486,486,486,486,0
|
|
20240321,172900,2561923675,486,486,486,486,0
|
|
20240321,172800,2561923675,486,486,486,486,0
|
|
20240321,172700,2561923675,486,486,486,486,0
|
|
20240321,172600,2561923675,486,486,486,486,0
|
|
20240321,172500,2561923675,486,486,486,486,26309
|
|
20240321,172400,2561923675,486,486,486,486,0
|
|
20240321,172300,2561923675,486,486,486,486,0
|
|
20240321,172200,2561923675,486,486,486,486,0
|
|
20240321,172100,2561923675,486,486,486,486,0
|
|
20240321,172000,2561923675,486,486,486,486,0
|
|
20240321,171900,2561923675,486,486,486,486,0
|
|
20240321,171800,2561923675,486,486,486,486,0
|
|
20240321,171700,2561923675,486,486,486,486,0
|
|
20240321,171600,2561923675,486,486,486,486,0
|
|
20240321,171500,2561923675,486,486,486,486,0
|
|
20240321,171400,2561923675,486,486,486,486,0
|
|
20240321,171300,2561923675,486,486,486,486,0
|
|
20240321,171200,2561923675,486,486,486,486,0
|
|
20240321,171100,2561923675,486,486,486,486,0
|
|
20240321,171000,2561923675,486,486,486,486,0
|
|
20240321,170900,2561923675,486,486,486,486,0
|
|
20240321,170800,2561923675,486,486,486,486,0
|
|
20240321,170700,2561923675,486,486,486,486,0
|
|
20240321,170600,2561923675,486,486,486,486,0
|
|
20240321,170500,2561923675,486,486,486,486,0
|
|
20240321,170400,2561923675,486,486,486,486,0
|
|
20240321,170300,2561923675,486,486,486,486,0
|
|
20240321,170200,2561923675,486,486,486,486,0
|
|
20240321,170100,2561923675,486,486,486,486,0
|
|
20240321,170000,2561923675,486,486,486,486,0
|
|
20240321,165900,2561923675,486,486,486,486,0
|
|
20240321,165800,2561923675,486,486,486,486,0
|
|
20240321,165700,2561923675,486,486,486,486,0
|
|
20240321,165600,2561923675,486,486,486,486,0
|
|
20240321,165500,2561923675,486,486,486,486,26309
|
|
20240321,165400,2561923675,486,486,486,486,0
|
|
20240321,165300,2561923675,486,486,486,486,0
|
|
20240321,165200,2561923675,486,486,486,486,0
|
|
20240321,165100,2561923675,486,486,486,486,0
|
|
20240321,165000,2561923675,486,486,486,486,0
|
|
20240321,164900,2561923675,486,486,486,486,0
|
|
20240321,164800,2561923675,486,486,486,486,0
|
|
20240321,164700,2561923675,486,486,486,486,0
|
|
20240321,164600,2561923675,486,486,486,486,0
|
|
20240321,164500,2561923675,486,486,486,486,0
|
|
20240321,164400,2561923675,486,486,486,486,0
|
|
20240321,164300,2561923675,486,486,486,486,0
|
|
20240321,164200,2561923675,486,486,486,486,0
|
|
20240321,164100,2561923675,486,486,486,486,0
|
|
20240321,164000,2561923675,486,486,486,486,0
|
|
20240321,163900,2561923675,486,486,486,486,0
|
|
20240321,163800,2561923675,486,486,486,486,0
|
|
20240321,163700,2561923675,486,486,486,486,0
|
|
20240321,163600,2561923675,486,486,486,486,0
|
|
20240321,163500,2561923675,486,486,486,486,0
|
|
20240321,163400,2561923675,486,486,486,486,0
|
|
20240321,163300,2561923675,486,486,486,486,0
|
|
20240321,163200,2561923675,486,486,486,486,0
|
|
20240321,163100,2561923675,486,486,486,486,0
|
|
20240321,163000,2561923675,486,486,486,486,0
|
|
20240321,162900,2561923675,486,486,486,486,0
|
|
20240321,162800,2561923675,486,486,486,486,0
|
|
20240321,162700,2561923675,486,486,486,486,0
|
|
20240321,162600,2561923675,486,486,486,486,0
|
|
20240321,162500,2561923675,486,486,486,486,26309
|
|
20240321,162400,2561923675,486,486,486,486,0
|
|
20240321,162300,2561923675,486,486,486,486,0
|
|
20240321,162200,2561923675,486,486,486,486,0
|
|
20240321,162100,2561923675,486,486,486,486,0
|
|
20240321,162000,2561923675,486,486,486,486,0
|
|
20240321,161900,2561923675,486,486,486,486,0
|
|
20240321,161800,2561923675,486,486,486,486,0
|
|
20240321,161700,2561923675,486,486,486,486,0
|
|
20240321,161600,2561923675,486,486,486,486,0
|
|
20240321,161500,2561923675,486,486,486,486,0
|
|
20240321,161400,2561923675,486,486,486,486,0
|
|
20240321,161300,2561923675,486,486,486,486,0
|
|
20240321,161200,2561923675,486,486,486,486,0
|
|
20240321,161100,2561923675,486,486,486,486,0
|
|
20240321,161000,2561923675,486,486,486,486,0
|
|
20240321,160900,2561923675,486,486,486,486,0
|
|
20240321,160800,2561923675,486,486,486,486,0
|
|
20240321,160700,2561923675,486,486,486,486,0
|
|
20240321,160600,2561923675,486,486,486,486,0
|
|
20240321,160500,2561923675,486,486,486,486,0
|
|
20240321,160400,2561923675,486,486,486,486,0
|
|
20240321,160300,2561923675,486,486,486,486,0
|
|
20240321,160200,2561923675,486,486,486,486,0
|
|
20240321,160100,2561923675,486,486,486,486,0
|
|
20240321,160000,2561923675,486,486,486,486,0
|
|
20240321,155900,2561923675,486,486,486,486,0
|
|
20240321,155800,2561923675,486,486,486,486,0
|
|
20240321,155700,2561923675,486,486,486,486,0
|
|
20240321,155600,2561923675,486,486,486,486,0
|
|
20240321,155500,2561923675,486,486,486,486,26309
|
|
20240321,155400,2561923675,486,486,486,486,0
|
|
20240321,155300,2561923675,486,486,486,486,0
|
|
20240321,155200,2561923675,486,486,486,486,0
|
|
20240321,155100,2561923675,486,486,486,486,0
|
|
20240321,155000,2561923675,486,486,486,486,0
|
|
20240321,154900,2561923675,486,486,486,486,0
|
|
20240321,154800,2561923675,486,486,486,486,0
|
|
20240321,154700,2561923675,486,486,486,486,0
|
|
20240321,154600,2561923675,486,486,486,486,0
|
|
20240321,154500,2561923675,486,486,486,486,0
|
|
20240321,154400,2561923675,486,486,486,486,0
|
|
20240321,154300,2561923675,486,486,486,486,0
|
|
20240321,154200,2561923675,486,486,486,486,0
|
|
20240321,154100,2561923675,486,486,486,486,0
|
|
20240321,154000,2561923675,486,486,486,486,0
|
|
20240321,153900,2561923675,486,486,486,486,0
|
|
20240321,153800,2561923675,486,486,486,486,0
|
|
20240321,153700,2561923675,486,486,486,486,0
|
|
20240321,153600,2561923675,486,486,486,486,0
|
|
20240321,153500,2561923675,486,486,486,486,0
|
|
20240321,153400,2561923675,486,486,486,486,0
|
|
20240321,153300,2561923675,486,486,486,486,0
|
|
20240321,153200,2561923675,486,486,486,486,0
|
|
20240321,153100,2561923675,486,486,486,486,0
|
|
20240321,153000,2561923675,486,486,486,486,26309
|
|
20240321,152900,2549137501,489,489,489,489,0
|
|
20240321,152800,2549137501,489,489,489,489,0
|
|
20240321,152700,2549137501,489,489,489,489,0
|
|
20240321,152600,2549137501,489,489,489,489,0
|
|
20240321,152500,2549137501,489,489,489,489,0
|
|
20240321,152400,2549137501,489,489,489,489,0
|
|
20240321,152300,2549137501,489,489,489,489,0
|
|
20240321,152200,2549137501,489,489,489,489,0
|
|
20240321,152100,2549137501,489,489,489,489,0
|
|
20240321,152000,2549137501,489,489,489,489,0
|
|
20240321,151900,2549137501,489,489,494,488,2740
|
|
20240321,151800,2547798515,489,493,494,489,16105
|
|
20240321,151700,2539852306,493,488,493,488,5013
|
|
20240321,151600,2537381937,493,487,494,487,10314
|
|
20240321,151500,2532295637,487,487,492,487,20082
|
|
20240321,151400,2522432573,487,491,491,487,459
|
|
20240321,151300,2522208712,488,488,492,488,3203
|
|
20240321,151200,2520645640,488,489,490,488,2710
|
|
20240321,151100,2519322260,490,489,490,489,2002
|
|
20240321,151000,2518342280,487,487,487,487,446
|
|
20240321,150900,2518125078,487,491,491,487,4721
|
|
20240321,150800,2515817996,491,490,491,490,3910
|
|
20240321,150700,2513901236,489,487,489,487,3853
|
|
20240321,150600,2512023765,489,487,489,487,270
|
|
20240321,150500,2511891935,487,487,487,487,4685
|
|
20240321,150400,2509610340,487,490,490,487,346
|
|
20240321,150300,2509441823,490,487,490,487,226
|
|
20240321,150200,2509331755,490,490,490,490,242
|
|
20240321,150100,2509213175,488,488,488,488,15
|
|
20240321,150000,2509205855,487,487,487,487,1
|
|
20240321,145900,2509205368,490,490,490,490,12
|
|
20240321,145800,2509199488,490,490,490,490,134
|
|
20240321,145700,2509133828,490,490,490,487,1502
|
|
20240321,145600,2508397854,491,492,492,490,14
|
|
20240321,145500,2508390981,492,493,493,490,2005
|
|
20240321,145400,2507408517,490,489,490,487,2387
|
|
20240321,145300,2506240686,486,486,489,486,142
|
|
20240321,145200,2506171415,486,487,487,486,464
|
|
20240321,145100,2505945699,487,487,487,487,50
|
|
20240321,145000,2505921349,490,490,490,490,1
|
|
20240321,144900,2505920859,490,487,490,486,1492
|
|
20240321,144800,2505195643,489,489,489,489,3017
|
|
20240321,144700,2503720330,486,485,486,485,651
|
|
20240321,144600,2503404288,485,485,489,484,3684
|
|
20240321,144500,2501619941,489,492,495,483,13120
|
|
20240321,144400,2495223541,495,493,496,493,113
|
|
20240321,144300,2495167825,493,497,497,493,11
|
|
20240321,144200,2495162367,492,494,494,492,5091
|
|
20240321,144100,2492657431,497,498,498,497,223
|
|
20240321,144000,2492546397,499,495,499,494,1033
|
|
20240321,143900,2492035745,493,493,494,493,6412
|
|
20240321,143800,2488869284,493,496,496,493,5550
|
|
20240321,143700,2486127609,496,495,498,495,3132
|
|
20240321,143600,2484576009,498,496,499,495,3929
|
|
20240321,143500,2482626923,499,500,500,495,380
|
|
20240321,143400,2482437921,499,500,501,495,3417
|
|
20240321,143300,2480737829,495,497,503,495,3575
|
|
20240321,143200,2478964457,496,496,503,496,4285
|
|
20240321,143100,2476834842,496,501,502,496,1563
|
|
20240321,143000,2476054608,496,500,500,496,18514
|
|
20240321,142900,2466866342,500,498,504,498,724
|
|
20240321,142800,2466503696,498,498,504,498,5486
|
|
20240321,142700,2463764930,498,502,502,493,11044
|
|
20240321,142600,2458265711,503,511,512,503,29608
|
|
20240321,142500,2443239161,513,509,513,509,33425
|
|
20240321,142400,2426141793,508,505,511,505,53822
|
|
20240321,142300,2398795957,505,500,505,500,22910
|
|
20240321,142200,2387297773,500,491,500,491,91273
|
|
20240321,142100,2341914489,491,491,491,491,1262
|
|
20240321,142000,2341294847,491,490,492,490,2893
|
|
20240321,141900,2339876035,489,490,490,489,1378
|
|
20240321,141800,2339200915,490,493,494,490,3511
|
|
20240321,141700,2337470787,493,491,493,487,8476
|
|
20240321,141600,2333338839,491,486,491,486,2774
|
|
20240321,141500,2331984116,487,489,489,483,3663
|
|
20240321,141400,2330207703,489,480,489,480,18657
|
|
20240321,141300,2321123190,484,484,485,481,4418
|
|
20240321,141200,2318990273,484,481,484,479,2878
|
|
20240321,141100,2317603197,481,479,481,479,395
|
|
20240321,141000,2317413956,478,478,478,476,1450
|
|
20240321,140900,2316721284,478,478,478,478,843
|
|
20240321,140800,2316318330,478,478,478,478,10000
|
|
20240321,140700,2311538330,479,479,479,479,280
|
|
20240321,140600,2311404210,479,479,479,479,0
|
|
20240321,140500,2311404210,479,479,479,479,1
|
|
20240321,140400,2311403731,479,480,480,479,2243
|
|
20240321,140300,2310327297,480,477,480,477,15039
|
|
20240321,140200,2303153591,476,477,477,476,1411
|
|
20240321,140100,2302481884,476,476,476,476,632
|
|
20240321,140000,2302181052,477,477,477,477,0
|
|
20240321,135900,2302181052,477,477,477,477,5
|
|
20240321,135800,2302178667,477,477,477,477,209
|
|
20240321,135700,2302078974,477,477,477,477,0
|
|
20240321,135600,2302078974,477,477,480,477,2012
|
|
20240321,135500,2301113252,479,476,479,476,623
|
|
20240321,135400,2300816685,475,477,477,475,3050
|
|
20240321,135300,2299365968,480,478,480,478,5
|
|
20240321,135200,2299363574,476,477,477,476,4092
|
|
20240321,135100,2297413261,480,480,480,480,0
|
|
20240321,135000,2297413261,480,480,480,480,1
|
|
20240321,134900,2297412781,480,480,480,480,12
|
|
20240321,134800,2297407021,480,478,480,478,553
|
|
20240321,134700,2297141641,480,480,480,480,2313
|
|
20240321,134600,2296031401,480,478,480,477,1002
|
|
20240321,134500,2295552942,478,478,478,478,0
|
|
20240321,134400,2295552942,478,479,480,478,363
|
|
20240321,134300,2295379064,479,479,479,479,0
|
|
20240321,134200,2295379064,479,479,479,479,0
|
|
20240321,134100,2295379064,479,476,479,475,10852
|
|
20240321,134000,2290223229,476,476,476,476,2902
|
|
20240321,133900,2288841877,480,480,480,480,0
|
|
20240321,133800,2288841877,480,480,480,480,3
|
|
20240321,133700,2288840437,480,479,480,479,175
|
|
20240321,133600,2288756611,479,479,479,479,480
|
|
20240321,133500,2288526691,479,479,479,479,1
|
|
20240321,133400,2288526212,476,476,476,476,1000
|
|
20240321,133300,2288050212,476,479,479,476,3618
|
|
20240321,133200,2286328041,476,476,476,476,300
|
|
20240321,133100,2286185241,480,480,480,480,7
|
|
20240321,133000,2286181881,480,480,480,480,15
|
|
20240321,132900,2286174681,476,476,476,476,160
|
|
20240321,132800,2286098521,476,476,476,476,2127
|
|
20240321,132700,2285086069,476,481,481,476,7476
|
|
20240321,132600,2281519965,482,482,482,481,509
|
|
20240321,132500,2281275127,481,481,482,481,898
|
|
20240321,132400,2280843188,481,481,481,481,1000
|
|
20240321,132300,2280362188,481,481,481,481,0
|
|
20240321,132200,2280362188,481,481,482,481,1521
|
|
20240321,132100,2279630103,479,479,479,479,50
|
|
20240321,132000,2279606153,479,479,479,479,5230
|
|
20240321,131900,2277100983,479,478,479,478,2
|
|
20240321,131800,2277100026,478,478,478,478,1
|
|
20240321,131700,2277099548,479,477,479,477,18
|
|
20240321,131600,2277090960,477,477,477,477,476
|
|
20240321,131500,2276863908,477,477,477,477,1
|
|
20240321,131400,2276863431,477,477,477,477,0
|
|
20240321,131300,2276863431,477,477,477,477,520
|
|
20240321,131200,2276615391,477,477,477,477,0
|
|
20240321,131100,2276615391,477,477,477,477,45
|
|
20240321,131000,2276593926,476,477,477,476,717
|
|
20240321,130900,2276252334,476,476,476,476,8
|
|
20240321,130800,2276248526,476,482,482,476,1760
|
|
20240321,130700,2275407766,476,481,483,476,2115
|
|
20240321,130600,2274392320,481,480,481,480,1400
|
|
20240321,130500,2273720234,477,475,477,475,5001
|
|
20240321,130400,2271344757,475,476,476,475,39170
|
|
20240321,130300,2252738846,476,477,477,476,10861
|
|
20240321,130200,2247567000,478,478,478,478,961
|
|
20240321,130100,2247107642,478,478,478,478,10
|
|
20240321,130000,2247102862,477,477,477,477,0
|
|
20240321,125900,2247102862,477,477,477,477,1
|
|
20240321,125800,2247102385,477,477,477,477,0
|
|
20240321,125700,2247102385,477,478,478,477,5340
|
|
20240321,125600,2244552627,482,482,482,482,260
|
|
20240321,125500,2244427307,482,478,482,478,5137
|
|
20240321,125400,2241971817,478,478,478,478,341
|
|
20240321,125300,2241808819,478,482,482,478,2333
|
|
20240321,125200,2240693641,479,479,479,479,663
|
|
20240321,125100,2240376064,479,479,479,479,0
|
|
20240321,125000,2240376064,479,482,482,479,31
|
|
20240321,124900,2240361125,482,481,482,481,7009
|
|
20240321,124800,2236988587,482,482,482,482,254
|
|
20240321,124700,2236866159,481,481,481,481,352
|
|
20240321,124600,2236696847,481,481,481,481,55
|
|
20240321,124500,2236670392,481,480,481,480,4119
|
|
20240321,124400,2234689494,481,481,481,481,0
|
|
20240321,124300,2234689494,481,481,481,481,0
|
|
20240321,124200,2234689494,481,480,481,480,798
|
|
20240321,124100,2234306446,480,480,480,480,0
|
|
20240321,124000,2234306446,480,480,480,480,0
|
|
20240321,123900,2234306446,480,479,480,479,12370
|
|
20240321,123800,2228381215,479,479,479,479,2
|
|
20240321,123700,2228380257,476,476,476,476,8500
|
|
20240321,123600,2224334257,479,479,479,479,0
|
|
20240321,123500,2224334257,479,479,479,479,0
|
|
20240321,123400,2224334257,479,478,479,478,100
|
|
20240321,123300,2224286367,479,477,479,476,127
|
|
20240321,123200,2224225902,476,478,478,476,2671
|
|
20240321,123100,2222952482,480,480,480,480,0
|
|
20240321,123000,2222952482,480,480,480,480,0
|
|
20240321,122900,2222952482,480,480,480,480,0
|
|
20240321,122800,2222952482,480,480,480,480,13
|
|
20240321,122700,2222946242,480,480,480,480,10
|
|
20240321,122600,2222941442,480,480,480,480,0
|
|
20240321,122500,2222941442,480,477,480,476,3501
|
|
20240321,122400,2221273416,476,477,477,476,1720
|
|
20240321,122300,2220452983,477,475,477,475,4309
|
|
20240321,122200,2218404756,475,477,477,475,6439
|
|
20240321,122100,2215340869,477,477,477,477,30
|
|
20240321,122000,2215326559,477,477,477,477,2001
|
|
20240321,121900,2214372082,480,480,480,477,502
|
|
20240321,121800,2214132622,480,480,480,480,1
|
|
20240321,121700,2214132142,477,477,477,477,411
|
|
20240321,121600,2213936095,480,482,482,480,1976
|
|
20240321,121500,2212987601,482,482,482,480,3536
|
|
20240321,121400,2211290249,482,482,482,482,29
|
|
20240321,121300,2211276271,482,482,482,482,7
|
|
20240321,121200,2211272897,480,480,480,480,0
|
|
20240321,121100,2211272897,480,482,482,480,1100
|
|
20240321,121000,2210744666,480,480,480,480,0
|
|
20240321,120900,2210744666,480,480,480,480,0
|
|
20240321,120800,2210744666,480,480,480,480,4
|
|
20240321,120700,2210742746,480,480,480,480,1
|
|
20240321,120600,2210742266,480,480,480,480,1
|
|
20240321,120500,2210741786,480,480,480,480,0
|
|
20240321,120400,2210741786,480,481,482,480,220
|
|
20240321,120300,2210635796,476,476,476,476,23
|
|
20240321,120200,2210624848,476,476,476,476,27
|
|
20240321,120100,2210611996,476,476,476,476,0
|
|
20240321,120000,2210611996,476,476,476,476,21
|
|
20240321,115900,2210602000,484,476,484,476,2265
|
|
20240321,115800,2209510646,481,481,481,481,100
|
|
20240321,115700,2209462546,481,481,481,481,500
|
|
20240321,115600,2209222046,481,478,481,475,5864
|
|
20240321,115500,2206429261,477,476,477,476,782
|
|
20240321,115400,2206057014,483,483,483,483,2
|
|
20240321,115300,2206056048,476,478,478,476,1422
|
|
20240321,115200,2205378102,486,486,486,486,0
|
|
20240321,115100,2205378102,486,478,486,478,2001
|
|
20240321,115000,2204421616,478,485,485,478,2663
|
|
20240321,114900,2203147621,486,486,486,486,30
|
|
20240321,114800,2203133041,475,488,489,475,2412
|
|
20240321,114700,2201972574,489,480,490,480,14625
|
|
20240321,114600,2194882096,477,477,477,477,1500
|
|
20240321,114500,2194166596,482,482,482,482,0
|
|
20240321,114400,2194166596,482,482,482,482,0
|
|
20240321,114300,2194166596,482,482,482,482,80
|
|
20240321,114200,2194128036,482,475,482,475,1101
|
|
20240321,114100,2193605054,474,474,474,474,0
|
|
20240321,114000,2193605054,474,475,475,474,1833
|
|
20240321,113900,2192735452,477,482,482,477,1102
|
|
20240321,113800,2192209489,484,483,484,477,2291
|
|
20240321,113700,2191110397,483,483,483,483,0
|
|
20240321,113600,2191110397,483,483,483,483,1129
|
|
20240321,113500,2190565090,483,480,483,480,306
|
|
20240321,113400,2190418072,480,481,481,479,953
|
|
20240321,113300,2189961086,480,483,483,480,10
|
|
20240321,113200,2189956271,484,480,484,479,730
|
|
20240321,113100,2189606547,483,483,483,483,0
|
|
20240321,113000,2189606547,483,484,484,483,51
|
|
20240321,112900,2189581864,484,484,484,484,1
|
|
20240321,112800,2189581380,483,483,483,483,9809
|
|
20240321,112700,2184843633,482,482,482,482,628
|
|
20240321,112600,2184540937,482,482,482,482,1
|
|
20240321,112500,2184540455,484,480,484,476,3170
|
|
20240321,112400,2183028194,475,479,479,473,2927
|
|
20240321,112300,2181640353,479,479,479,479,108
|
|
20240321,112200,2181588621,479,477,479,477,575
|
|
20240321,112100,2181314067,477,478,478,475,13692
|
|
20240321,112000,2174798607,477,479,479,477,4441
|
|
20240321,111900,2172676338,478,482,482,478,3799
|
|
20240321,111800,2170854631,483,483,483,483,302
|
|
20240321,111700,2170708765,483,481,483,481,259
|
|
20240321,111600,2170583770,482,482,482,481,27
|
|
20240321,111500,2170570769,482,483,483,482,197
|
|
20240321,111400,2170475623,483,483,483,483,15
|
|
20240321,111300,2170468378,484,487,487,484,92
|
|
20240321,111200,2170423847,488,488,488,488,1
|
|
20240321,111100,2170423359,488,486,488,486,2330
|
|
20240321,111000,2169286989,487,486,487,480,14280
|
|
20240321,110900,2162410431,487,484,487,484,3151
|
|
20240321,110800,2160884027,484,484,485,484,1500
|
|
20240321,110700,2160157989,484,482,484,481,4944
|
|
20240321,110600,2157777880,481,482,482,481,212
|
|
20240321,110500,2157675734,483,484,484,481,2357
|
|
20240321,110400,2156537623,484,485,485,484,3693
|
|
20240321,110300,2154746648,485,488,488,485,3143
|
|
20240321,110200,2153220664,489,487,489,486,3645
|
|
20240321,110100,2151449090,489,490,490,489,2490
|
|
20240321,110000,2150231340,490,490,491,490,107
|
|
20240321,105900,2150178909,489,489,489,489,490
|
|
20240321,105800,2149939299,485,487,487,484,248
|
|
20240321,105700,2149819123,487,487,487,487,587
|
|
20240321,105600,2149533254,490,492,492,487,2288
|
|
20240321,105500,2148415042,487,490,490,487,14713
|
|
20240321,105400,2141247238,490,490,490,488,619
|
|
20240321,105300,2140944168,487,488,490,487,7692
|
|
20240321,105200,2137195138,488,494,494,488,19488
|
|
20240321,105100,2127634825,494,497,497,494,13997
|
|
20240321,105000,2120695257,497,497,498,496,9141
|
|
20240321,104900,2116152423,497,496,497,493,22032
|
|
20240321,104800,2105226226,496,495,496,494,14376
|
|
20240321,104700,2098102589,495,493,496,493,3357
|
|
20240321,104600,2096444767,492,490,492,490,13450
|
|
20240321,104500,2089840764,490,489,490,489,5473
|
|
20240321,104400,2087160294,490,489,490,488,3903
|
|
20240321,104300,2085254493,489,488,490,488,3000
|
|
20240321,104200,2083790357,488,488,488,487,7302
|
|
20240321,104100,2080232833,488,490,490,488,12768
|
|
20240321,104000,2073995792,490,489,490,489,10183
|
|
20240321,103900,2069011675,490,491,491,490,10047
|
|
20240321,103800,2064083639,490,493,493,489,10125
|
|
20240321,103700,2059124176,492,489,493,489,7383
|
|
20240321,103600,2055509487,489,490,490,488,6645
|
|
20240321,103500,2052260420,490,492,495,487,8702
|
|
20240321,103400,2047993296,492,486,495,486,17786
|
|
20240321,103300,2039277809,489,484,490,484,19388
|
|
20240321,103200,2029809214,484,481,484,480,12258
|
|
20240321,103100,2023910958,480,477,480,477,22321
|
|
20240321,103000,2013217283,477,477,478,477,4317
|
|
20240321,102900,2011157628,477,474,477,474,4447
|
|
20240321,102800,2009041152,474,475,475,473,160
|
|
20240321,102700,2008965469,473,471,473,471,2655
|
|
20240321,102600,2007709894,473,472,473,471,1893
|
|
20240321,102500,2006816450,473,471,473,470,10688
|
|
20240321,102400,2001783956,473,473,473,471,3645
|
|
20240321,102300,2000066935,473,471,473,471,1047
|
|
20240321,102200,1999573788,471,471,474,471,700
|
|
20240321,102100,1999243950,471,472,475,471,119
|
|
20240321,102000,1999187494,471,476,476,471,1530
|
|
20240321,101900,1998466501,472,474,476,472,6059
|
|
20240321,101800,1995603022,475,476,476,472,2252
|
|
20240321,101700,1994534398,477,477,477,473,8539
|
|
20240321,101600,1990494521,478,475,478,472,15389
|
|
20240321,101500,1983186844,477,475,477,475,984
|
|
20240321,101400,1982719440,478,477,478,475,2963
|
|
20240321,101300,1981304766,477,478,478,477,7241
|
|
20240321,101200,1977843629,478,471,478,471,21486
|
|
20240321,101100,1967622523,474,475,475,474,2510
|
|
20240321,101000,1966432633,475,472,478,469,15256
|
|
20240321,100900,1959180058,475,465,475,464,35313
|
|
20240321,100800,1942557896,464,460,470,459,18127
|
|
20240321,100700,1934122881,458,470,470,458,47764
|
|
20240321,100600,1911902670,470,471,479,470,14158
|
|
20240321,100500,1905185058,470,480,480,470,16204
|
|
20240321,100400,1897494381,476,481,481,476,875
|
|
20240321,100300,1897076731,481,479,482,479,11524
|
|
20240321,100200,1891544917,480,477,480,476,14255
|
|
20240321,100100,1884759261,477,475,481,475,21555
|
|
20240321,100000,1874446479,476,474,476,473,20424
|
|
20240321,095900,1864765377,473,473,473,473,0
|
|
20240321,095800,1864765377,473,474,474,473,3547
|
|
20240321,095700,1863084764,474,480,480,473,75475
|
|
20240321,095600,1827297109,481,483,484,481,16377
|
|
20240321,095500,1819407726,483,490,490,482,20075
|
|
20240321,095400,1809693199,490,490,490,486,13266
|
|
20240321,095300,1803226521,486,480,492,480,23373
|
|
20240321,095200,1791851046,482,490,492,475,80774
|
|
20240321,095100,1752852023,490,491,493,490,11557
|
|
20240321,095000,1747185555,491,490,493,490,4944
|
|
20240321,094900,1744762937,490,496,497,489,83455
|
|
20240321,094800,1703577029,495,501,502,495,37878
|
|
20240321,094700,1684737701,501,500,501,499,17843
|
|
20240321,094600,1675816614,500,500,500,498,2698
|
|
20240321,094500,1674470866,498,498,501,498,7973
|
|
20240321,094400,1670494959,501,498,502,497,13670
|
|
20240321,094300,1663677376,498,498,502,497,8055
|
|
20240321,094200,1659661960,499,505,505,499,23086
|
|
20240321,094100,1648095637,505,507,508,504,24300
|
|
20240321,094000,1635793320,506,504,507,503,12391
|
|
20240321,093900,1629530872,507,507,509,503,20667
|
|
20240321,093800,1619072580,507,499,510,498,101083
|
|
20240321,093700,1568056665,498,500,500,498,3672
|
|
20240321,093600,1566227397,501,498,501,495,31304
|
|
20240321,093500,1550626303,499,498,500,496,3164
|
|
20240321,093400,1549050565,498,500,500,498,634
|
|
20240321,093300,1548734745,502,497,502,497,21730
|
|
20240321,093200,1537881967,496,496,497,493,6756
|
|
20240321,093100,1534532110,496,496,497,494,7812
|
|
20240321,093000,1530664115,497,495,499,495,8598
|
|
20240321,092900,1526401173,495,499,500,495,12891
|
|
20240321,092800,1520001531,499,495,500,494,19652
|
|
20240321,092700,1510243124,495,498,504,494,10373
|
|
20240321,092600,1505084574,504,499,506,494,63232
|
|
20240321,092500,1473367135,498,488,498,488,15932
|
|
20240321,092400,1465489581,488,500,500,487,42855
|
|
20240321,092300,1444394552,499,495,499,494,21918
|
|
20240321,092200,1433535762,495,500,500,493,62281
|
|
20240321,092100,1402568500,499,502,508,499,33056
|
|
20240321,092000,1385916188,501,507,510,500,32632
|
|
20240321,091900,1369494195,501,493,512,487,166809
|
|
20240321,091800,1285658478,494,501,501,493,73531
|
|
20240321,091700,1249110598,500,505,505,500,75365
|
|
20240321,091600,1211371404,505,517,517,500,106303
|
|
20240321,091500,1157452574,517,519,520,511,61162
|
|
20240321,091400,1125821120,518,521,522,511,88812
|
|
20240321,091300,1080053446,521,526,540,508,469285
|
|
20240321,091200,831288864,526,513,526,509,158378
|
|
20240321,091100,749338387,510,525,525,503,142664
|
|
20240321,091000,675237993,527,527,527,527,0
|
|
20240321,090900,675237993,527,527,527,527,0
|
|
20240321,090800,675237993,527,519,527,490,211503
|
|
20240321,090700,568307340,519,513,534,501,677153
|
|
20240321,090600,216427887,513,492,520,489,283613
|
|
20240321,090500,72575150,495,495,495,495,44730
|
|
20240321,090400,50433800,489,489,489,489,0
|
|
20240321,090300,50433800,489,461,489,453,56100
|
|
20240321,090200,24374631,453,458,462,452,53143
|
|
20240321,090100,0,417,417,417,417,0
|
|
20240321,090000,0,417,417,417,417,0
|