632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,192900,2250169406,516,516,516,516,11902
|
|
20250313,192800,2250169406,516,516,516,516,0
|
|
20250313,192700,2250169406,516,516,516,516,0
|
|
20250313,192600,2250169406,516,516,516,516,0
|
|
20250313,192500,2250169406,516,516,516,516,0
|
|
20250313,192400,2250169406,516,516,516,516,0
|
|
20250313,192300,2250169406,516,516,516,516,0
|
|
20250313,192200,2250169406,516,516,516,516,0
|
|
20250313,192100,2250169406,516,516,516,516,0
|
|
20250313,192000,2250169406,516,516,516,516,0
|
|
20250313,191900,2250169406,516,516,516,516,0
|
|
20250313,191800,2250169406,516,516,516,516,0
|
|
20250313,191700,2250169406,516,516,516,516,0
|
|
20250313,191600,2250169406,516,516,516,516,0
|
|
20250313,191500,2250169406,516,516,516,516,0
|
|
20250313,191400,2250169406,516,516,516,516,0
|
|
20250313,191300,2250169406,516,516,516,516,0
|
|
20250313,191200,2250169406,516,516,516,516,0
|
|
20250313,191100,2250169406,516,516,516,516,0
|
|
20250313,191000,2250169406,516,516,516,516,0
|
|
20250313,190900,2250169406,516,516,516,516,0
|
|
20250313,190800,2250169406,516,516,516,516,0
|
|
20250313,190700,2250169406,516,516,516,516,0
|
|
20250313,190600,2250169406,516,516,516,516,0
|
|
20250313,190500,2250169406,516,516,516,516,0
|
|
20250313,190400,2250169406,516,516,516,516,0
|
|
20250313,190300,2250169406,516,516,516,516,0
|
|
20250313,190200,2250169406,516,516,516,516,0
|
|
20250313,190100,2250169406,516,516,516,516,0
|
|
20250313,190000,2250169406,516,516,516,516,0
|
|
20250313,185900,2250169406,516,516,516,516,11902
|
|
20250313,185800,2250169406,516,516,516,516,0
|
|
20250313,185700,2250169406,516,516,516,516,0
|
|
20250313,185600,2250169406,516,516,516,516,0
|
|
20250313,185500,2250169406,516,516,516,516,0
|
|
20250313,185400,2250169406,516,516,516,516,0
|
|
20250313,185300,2250169406,516,516,516,516,0
|
|
20250313,185200,2250169406,516,516,516,516,0
|
|
20250313,185100,2250169406,516,516,516,516,0
|
|
20250313,185000,2250169406,516,516,516,516,0
|
|
20250313,184900,2250169406,516,516,516,516,0
|
|
20250313,184800,2250169406,516,516,516,516,0
|
|
20250313,184700,2250169406,516,516,516,516,0
|
|
20250313,184600,2250169406,516,516,516,516,0
|
|
20250313,184500,2250169406,516,516,516,516,0
|
|
20250313,184400,2250169406,516,516,516,516,0
|
|
20250313,184300,2250169406,516,516,516,516,0
|
|
20250313,184200,2250169406,516,516,516,516,0
|
|
20250313,184100,2250169406,516,516,516,516,0
|
|
20250313,184000,2250169406,516,516,516,516,0
|
|
20250313,183900,2250169406,516,516,516,516,0
|
|
20250313,183800,2250169406,516,516,516,516,0
|
|
20250313,183700,2250169406,516,516,516,516,0
|
|
20250313,183600,2250169406,516,516,516,516,0
|
|
20250313,183500,2250169406,516,516,516,516,0
|
|
20250313,183400,2250169406,516,516,516,516,0
|
|
20250313,183300,2250169406,516,516,516,516,0
|
|
20250313,183200,2250169406,516,516,516,516,0
|
|
20250313,183100,2250169406,516,516,516,516,0
|
|
20250313,183000,2250169406,516,516,516,516,0
|
|
20250313,182900,2250169406,516,516,516,516,11902
|
|
20250313,182800,2250169406,516,516,516,516,0
|
|
20250313,182700,2250169406,516,516,516,516,0
|
|
20250313,182600,2250169406,516,516,516,516,0
|
|
20250313,182500,2250169406,516,516,516,516,0
|
|
20250313,182400,2250169406,516,516,516,516,0
|
|
20250313,182300,2250169406,516,516,516,516,0
|
|
20250313,182200,2250169406,516,516,516,516,0
|
|
20250313,182100,2250169406,516,516,516,516,0
|
|
20250313,182000,2250169406,516,516,516,516,0
|
|
20250313,181900,2250169406,516,516,516,516,0
|
|
20250313,181800,2250169406,516,516,516,516,0
|
|
20250313,181700,2250169406,516,516,516,516,0
|
|
20250313,181600,2250169406,516,516,516,516,0
|
|
20250313,181500,2250169406,516,516,516,516,0
|
|
20250313,181400,2250169406,516,516,516,516,0
|
|
20250313,181300,2250169406,516,516,516,516,0
|
|
20250313,181200,2250169406,516,516,516,516,0
|
|
20250313,181100,2250169406,516,516,516,516,0
|
|
20250313,181000,2250169406,516,516,516,516,0
|
|
20250313,180900,2250169406,516,516,516,516,0
|
|
20250313,180800,2250169406,516,516,516,516,0
|
|
20250313,180700,2250169406,516,516,516,516,0
|
|
20250313,180600,2250169406,516,516,516,516,0
|
|
20250313,180500,2250169406,516,516,516,516,0
|
|
20250313,180400,2250169406,516,516,516,516,0
|
|
20250313,180300,2250169406,516,516,516,516,0
|
|
20250313,180200,2250169406,516,516,516,516,0
|
|
20250313,180100,2250169406,516,516,516,516,0
|
|
20250313,180000,2250169406,516,516,516,516,0
|
|
20250313,175900,2250169406,516,516,516,516,11902
|
|
20250313,175800,2250169406,516,516,516,516,0
|
|
20250313,175700,2250169406,516,516,516,516,0
|
|
20250313,175600,2250169406,516,516,516,516,0
|
|
20250313,175500,2250169406,516,516,516,516,0
|
|
20250313,175400,2250169406,516,516,516,516,0
|
|
20250313,175300,2250169406,516,516,516,516,0
|
|
20250313,175200,2250169406,516,516,516,516,0
|
|
20250313,175100,2250169406,516,516,516,516,0
|
|
20250313,175000,2250169406,516,516,516,516,0
|
|
20250313,174900,2250169406,516,516,516,516,0
|
|
20250313,174800,2250169406,516,516,516,516,0
|
|
20250313,174700,2250169406,516,516,516,516,0
|
|
20250313,174600,2250169406,516,516,516,516,0
|
|
20250313,174500,2250169406,516,516,516,516,0
|
|
20250313,174400,2250169406,516,516,516,516,0
|
|
20250313,174300,2250169406,516,516,516,516,0
|
|
20250313,174200,2250169406,516,516,516,516,0
|
|
20250313,174100,2250169406,516,516,516,516,0
|
|
20250313,174000,2250169406,516,516,516,516,0
|
|
20250313,173900,2250169406,516,516,516,516,0
|
|
20250313,173800,2250169406,516,516,516,516,0
|
|
20250313,173700,2250169406,516,516,516,516,0
|
|
20250313,173600,2250169406,516,516,516,516,0
|
|
20250313,173500,2250169406,516,516,516,516,0
|
|
20250313,173400,2250169406,516,516,516,516,0
|
|
20250313,173300,2250169406,516,516,516,516,0
|
|
20250313,173200,2250169406,516,516,516,516,0
|
|
20250313,173100,2250169406,516,516,516,516,0
|
|
20250313,173000,2250169406,516,516,516,516,0
|
|
20250313,172900,2250169406,516,516,516,516,11902
|
|
20250313,172800,2250169406,516,516,516,516,0
|
|
20250313,172700,2250169406,516,516,516,516,0
|
|
20250313,172600,2250169406,516,516,516,516,0
|
|
20250313,172500,2250169406,516,516,516,516,0
|
|
20250313,172400,2250169406,516,516,516,516,0
|
|
20250313,172300,2250169406,516,516,516,516,0
|
|
20250313,172200,2250169406,516,516,516,516,0
|
|
20250313,172100,2250169406,516,516,516,516,0
|
|
20250313,172000,2250169406,516,516,516,516,0
|
|
20250313,171900,2250169406,516,516,516,516,0
|
|
20250313,171800,2250169406,516,516,516,516,0
|
|
20250313,171700,2250169406,516,516,516,516,0
|
|
20250313,171600,2250169406,516,516,516,516,0
|
|
20250313,171500,2250169406,516,516,516,516,0
|
|
20250313,171400,2250169406,516,516,516,516,0
|
|
20250313,171300,2250169406,516,516,516,516,0
|
|
20250313,171200,2250169406,516,516,516,516,0
|
|
20250313,171100,2250169406,516,516,516,516,0
|
|
20250313,171000,2250169406,516,516,516,516,0
|
|
20250313,170900,2250169406,516,516,516,516,0
|
|
20250313,170800,2250169406,516,516,516,516,0
|
|
20250313,170700,2250169406,516,516,516,516,0
|
|
20250313,170600,2250169406,516,516,516,516,0
|
|
20250313,170500,2250169406,516,516,516,516,0
|
|
20250313,170400,2250169406,516,516,516,516,0
|
|
20250313,170300,2250169406,516,516,516,516,0
|
|
20250313,170200,2250169406,516,516,516,516,0
|
|
20250313,170100,2250169406,516,516,516,516,0
|
|
20250313,170000,2250169406,516,516,516,516,0
|
|
20250313,165900,2250169406,516,516,516,516,11902
|
|
20250313,165800,2250169406,516,516,516,516,0
|
|
20250313,165700,2250169406,516,516,516,516,0
|
|
20250313,165600,2250169406,516,516,516,516,0
|
|
20250313,165500,2250169406,516,516,516,516,0
|
|
20250313,165400,2250169406,516,516,516,516,0
|
|
20250313,165300,2250169406,516,516,516,516,0
|
|
20250313,165200,2250169406,516,516,516,516,0
|
|
20250313,165100,2250169406,516,516,516,516,0
|
|
20250313,165000,2250169406,516,516,516,516,0
|
|
20250313,164900,2250169406,516,516,516,516,0
|
|
20250313,164800,2250169406,516,516,516,516,0
|
|
20250313,164700,2250169406,516,516,516,516,0
|
|
20250313,164600,2250169406,516,516,516,516,0
|
|
20250313,164500,2250169406,516,516,516,516,0
|
|
20250313,164400,2250169406,516,516,516,516,0
|
|
20250313,164300,2250169406,516,516,516,516,0
|
|
20250313,164200,2250169406,516,516,516,516,0
|
|
20250313,164100,2250169406,516,516,516,516,0
|
|
20250313,164000,2250169406,516,516,516,516,0
|
|
20250313,163900,2250169406,516,516,516,516,0
|
|
20250313,163800,2250169406,516,516,516,516,0
|
|
20250313,163700,2250169406,516,516,516,516,0
|
|
20250313,163600,2250169406,516,516,516,516,0
|
|
20250313,163500,2250169406,516,516,516,516,0
|
|
20250313,163400,2250169406,516,516,516,516,0
|
|
20250313,163300,2250169406,516,516,516,516,0
|
|
20250313,163200,2250169406,516,516,516,516,0
|
|
20250313,163100,2250169406,516,516,516,516,0
|
|
20250313,163000,2250169406,516,516,516,516,0
|
|
20250313,162900,2250169406,516,516,516,516,11902
|
|
20250313,162800,2250169406,516,516,516,516,0
|
|
20250313,162700,2250169406,516,516,516,516,0
|
|
20250313,162600,2250169406,516,516,516,516,0
|
|
20250313,162500,2250169406,516,516,516,516,0
|
|
20250313,162400,2250169406,516,516,516,516,0
|
|
20250313,162300,2250169406,516,516,516,516,0
|
|
20250313,162200,2250169406,516,516,516,516,0
|
|
20250313,162100,2250169406,516,516,516,516,0
|
|
20250313,162000,2250169406,516,516,516,516,0
|
|
20250313,161900,2250169406,516,516,516,516,0
|
|
20250313,161800,2250169406,516,516,516,516,0
|
|
20250313,161700,2250169406,516,516,516,516,0
|
|
20250313,161600,2250169406,516,516,516,516,0
|
|
20250313,161500,2250169406,516,516,516,516,0
|
|
20250313,161400,2250169406,516,516,516,516,0
|
|
20250313,161300,2250169406,516,516,516,516,0
|
|
20250313,161200,2250169406,516,516,516,516,0
|
|
20250313,161100,2250169406,516,516,516,516,0
|
|
20250313,161000,2250169406,516,516,516,516,0
|
|
20250313,160900,2250169406,516,516,516,516,0
|
|
20250313,160800,2250169406,516,516,516,516,0
|
|
20250313,160700,2250169406,516,516,516,516,0
|
|
20250313,160600,2250169406,516,516,516,516,0
|
|
20250313,160500,2250169406,516,516,516,516,0
|
|
20250313,160400,2250169406,516,516,516,516,0
|
|
20250313,160300,2250169406,516,516,516,516,0
|
|
20250313,160200,2250169406,516,516,516,516,0
|
|
20250313,160100,2250169406,516,516,516,516,0
|
|
20250313,160000,2250169406,516,516,516,516,0
|
|
20250313,155900,2250169406,516,516,516,516,11902
|
|
20250313,155800,2250169406,516,516,516,516,0
|
|
20250313,155700,2250169406,516,516,516,516,0
|
|
20250313,155600,2250169406,516,516,516,516,0
|
|
20250313,155500,2250169406,516,516,516,516,0
|
|
20250313,155400,2250169406,516,516,516,516,0
|
|
20250313,155300,2250169406,516,516,516,516,0
|
|
20250313,155200,2250169406,516,516,516,516,0
|
|
20250313,155100,2250169406,516,516,516,516,0
|
|
20250313,155000,2250169406,516,516,516,516,0
|
|
20250313,154900,2250169406,516,516,516,516,0
|
|
20250313,154800,2250169406,516,516,516,516,0
|
|
20250313,154700,2250169406,516,516,516,516,0
|
|
20250313,154600,2250169406,516,516,516,516,0
|
|
20250313,154500,2250169406,516,516,516,516,0
|
|
20250313,154400,2250169406,516,516,516,516,0
|
|
20250313,154300,2250169406,516,516,516,516,0
|
|
20250313,154200,2250169406,516,516,516,516,0
|
|
20250313,154100,2250169406,516,516,516,516,0
|
|
20250313,154000,2250169406,516,516,516,516,0
|
|
20250313,153900,2250169406,516,516,516,516,0
|
|
20250313,153800,2250169406,516,516,516,516,0
|
|
20250313,153700,2250169406,516,516,516,516,0
|
|
20250313,153600,2250169406,516,516,516,516,0
|
|
20250313,153500,2250169406,516,516,516,516,0
|
|
20250313,153400,2250169406,516,516,516,516,0
|
|
20250313,153300,2250169406,516,516,516,516,0
|
|
20250313,153200,2250169406,516,516,516,516,0
|
|
20250313,153100,2250169406,516,516,516,516,0
|
|
20250313,153000,2250169406,516,516,516,516,11902
|
|
20250313,152900,2244027974,518,518,518,518,0
|
|
20250313,152800,2244027974,518,518,518,518,0
|
|
20250313,152700,2244027974,518,518,518,518,0
|
|
20250313,152600,2244027974,518,518,518,518,0
|
|
20250313,152500,2244027974,518,518,518,518,0
|
|
20250313,152400,2244027974,518,518,518,518,0
|
|
20250313,152300,2244027974,518,518,518,518,0
|
|
20250313,152200,2244027974,518,518,518,518,0
|
|
20250313,152100,2244027974,518,518,518,518,0
|
|
20250313,152000,2244027974,518,518,518,518,0
|
|
20250313,151900,2244027974,518,524,525,518,8890
|
|
20250313,151800,2239402240,523,525,525,518,11043
|
|
20250313,151700,2233624464,522,517,525,516,35362
|
|
20250313,151600,2215281701,517,513,517,512,22897
|
|
20250313,151500,2203501394,513,511,515,507,52745
|
|
20250313,151400,2176538803,511,513,515,511,4661
|
|
20250313,151300,2174151025,513,515,516,512,12916
|
|
20250313,151200,2167507317,515,516,516,515,1209
|
|
20250313,151100,2166884658,516,516,516,515,393
|
|
20250313,151000,2166682110,517,517,518,516,3874
|
|
20250313,150900,2164679899,517,516,517,516,1508
|
|
20250313,150800,2163900499,517,516,517,516,279
|
|
20250313,150700,2163756507,516,515,516,515,1407
|
|
20250313,150600,2163031152,515,514,515,514,8802
|
|
20250313,150500,2158506147,513,513,514,513,3504
|
|
20250313,150400,2156708413,512,512,514,512,10321
|
|
20250313,150300,2151414506,511,515,515,511,27213
|
|
20250313,150200,2137472005,515,515,515,515,2004
|
|
20250313,150100,2136439945,514,517,517,514,7987
|
|
20250313,150000,2132318793,518,518,518,518,1483
|
|
20250313,145900,2131550599,517,516,517,516,5669
|
|
20250313,145800,2128623377,516,515,516,515,6080
|
|
20250313,145700,2125491463,515,516,516,515,1027
|
|
20250313,145600,2124962258,515,515,516,514,6169
|
|
20250313,145500,2121787632,515,515,516,514,7880
|
|
20250313,145400,2117729131,514,520,520,514,27506
|
|
20250313,145300,2103530147,519,520,521,519,2289
|
|
20250313,145200,2102339985,520,521,521,520,4638
|
|
20250313,145100,2099928141,519,519,519,519,0
|
|
20250313,145000,2099928141,519,519,519,519,397
|
|
20250313,144900,2099722098,518,519,520,518,2482
|
|
20250313,144800,2098434543,519,521,521,519,2869
|
|
20250313,144700,2096942650,522,525,529,522,14113
|
|
20250313,144600,2089530949,523,526,526,523,2457
|
|
20250313,144500,2088243047,525,524,525,523,7379
|
|
20250313,144400,2084374347,519,522,522,519,1170
|
|
20250313,144300,2083766263,518,524,528,518,6780
|
|
20250313,144200,2080225174,525,524,525,523,3490
|
|
20250313,144100,2078393695,524,525,525,523,216
|
|
20250313,144000,2078280669,529,524,529,523,7211
|
|
20250313,143900,2074491344,524,521,525,521,9791
|
|
20250313,143800,2069376392,521,520,521,520,2142
|
|
20250313,143700,2068262079,519,519,519,518,4194
|
|
20250313,143600,2066088993,517,517,517,517,1380
|
|
20250313,143500,2065375533,517,516,517,515,1164
|
|
20250313,143400,2064774282,516,515,516,514,2102
|
|
20250313,143300,2063693205,515,515,515,515,5028
|
|
20250313,143200,2061103785,515,517,517,514,12889
|
|
20250313,143100,2054458192,516,516,519,516,1868
|
|
20250313,143000,2053492816,515,515,516,515,5698
|
|
20250313,142900,2050557936,515,518,518,515,19688
|
|
20250313,142800,2040382137,517,516,517,516,838
|
|
20250313,142700,2039948893,516,520,520,516,14762
|
|
20250313,142600,2032323473,520,520,520,520,0
|
|
20250313,142500,2032323473,520,518,520,517,2264
|
|
20250313,142400,2031152540,520,517,520,517,6170
|
|
20250313,142300,2027951083,517,518,518,517,3024
|
|
20250313,142200,2026384699,519,519,519,519,1
|
|
20250313,142100,2026384180,519,519,519,518,2259
|
|
20250313,142000,2025214014,518,518,518,518,1597
|
|
20250313,141900,2024386768,519,518,519,518,502
|
|
20250313,141800,2024126730,518,519,519,518,5039
|
|
20250313,141700,2021516512,519,519,519,519,1
|
|
20250313,141600,2021515993,520,518,520,518,1513
|
|
20250313,141500,2020732257,518,517,518,517,7052
|
|
20250313,141400,2017086332,518,517,518,517,1404
|
|
20250313,141300,2016360440,517,517,517,517,5858
|
|
20250313,141200,2013331854,517,520,520,517,3817
|
|
20250313,141100,2011355185,520,519,520,517,6559
|
|
20250313,141000,2007960777,520,520,520,520,533
|
|
20250313,140900,2007683617,520,520,520,520,687
|
|
20250313,140800,2007326377,520,520,520,520,4
|
|
20250313,140700,2007324297,520,520,520,518,3409
|
|
20250313,140600,2005556754,518,521,521,518,2157
|
|
20250313,140500,2004435618,520,521,521,520,11
|
|
20250313,140400,2004429888,518,519,519,518,7973
|
|
20250313,140300,2000293740,519,522,522,519,4235
|
|
20250313,140200,1998092666,520,520,520,520,1331
|
|
20250313,140100,1997400546,520,521,522,520,4771
|
|
20250313,140000,1994916714,522,522,522,520,508
|
|
20250313,135900,1994651772,519,519,519,519,2
|
|
20250313,135800,1994650734,522,519,522,517,21836
|
|
20250313,135700,1983333958,519,520,522,519,212
|
|
20250313,135600,1983223734,521,521,522,521,2906
|
|
20250313,135500,1981707623,522,520,522,520,1500
|
|
20250313,135400,1980926043,520,521,522,520,4109
|
|
20250313,135300,1978787053,520,519,521,519,1241
|
|
20250313,135200,1978142132,520,519,520,518,966
|
|
20250313,135100,1977641505,518,519,520,518,13525
|
|
20250313,135000,1970628516,520,519,520,519,1409
|
|
20250313,134900,1969897183,520,521,521,519,99
|
|
20250313,134800,1969845703,518,519,519,517,7982
|
|
20250313,134700,1965711407,519,520,520,518,9901
|
|
20250313,134600,1960575281,519,521,521,519,7345
|
|
20250313,134500,1956753749,522,521,522,521,302
|
|
20250313,134400,1956596405,521,521,521,521,2470
|
|
20250313,134300,1955309535,521,521,521,521,5491
|
|
20250313,134200,1952448724,522,522,522,522,14
|
|
20250313,134100,1952441416,521,522,522,521,5633
|
|
20250313,134000,1949503383,522,522,522,522,1
|
|
20250313,133900,1949502861,522,523,524,521,3135
|
|
20250313,133800,1947862318,521,521,521,520,6882
|
|
20250313,133700,1944277110,521,521,521,521,0
|
|
20250313,133600,1944277110,521,521,521,520,2195
|
|
20250313,133500,1943134608,523,524,524,523,1100
|
|
20250313,133400,1942558808,520,521,521,520,10326
|
|
20250313,133300,1937182529,521,522,522,521,5026
|
|
20250313,133200,1934561048,524,521,525,521,4175
|
|
20250313,133100,1932379750,521,521,521,521,390
|
|
20250313,133000,1932176560,522,520,522,520,2776
|
|
20250313,132900,1930732906,519,524,524,519,2500
|
|
20250313,132800,1929435401,518,521,521,518,14324
|
|
20250313,132700,1922005084,518,520,520,515,25879
|
|
20250313,132600,1908632475,519,523,523,519,18684
|
|
20250313,132500,1898905077,522,525,525,522,2500
|
|
20250313,132400,1897597456,525,525,525,525,176
|
|
20250313,132300,1897505056,525,526,526,525,943
|
|
20250313,132200,1897009831,526,524,526,524,1701
|
|
20250313,132100,1896117339,526,524,526,523,6027
|
|
20250313,132000,1892963591,526,524,526,524,1205
|
|
20250313,131900,1892330171,524,525,525,523,3116
|
|
20250313,131800,1890697248,525,526,526,525,50
|
|
20250313,131700,1890670968,524,527,527,524,6835
|
|
20250313,131600,1887079559,527,528,529,527,554
|
|
20250313,131500,1886787145,527,526,527,525,922
|
|
20250313,131400,1886302948,525,525,525,525,4627
|
|
20250313,131300,1883873773,525,526,526,525,652
|
|
20250313,131200,1883531353,528,528,528,528,38
|
|
20250313,131100,1883511289,528,526,528,525,3962
|
|
20250313,131000,1881430996,526,526,526,526,1788
|
|
20250313,130900,1880490508,526,526,526,524,12763
|
|
20250313,130800,1873788421,525,527,529,525,13031
|
|
20250313,130700,1866928733,528,529,533,527,21664
|
|
20250313,130600,1855478706,529,532,533,529,10912
|
|
20250313,130500,1849697489,533,533,533,532,3310
|
|
20250313,130400,1847936527,532,534,534,532,3999
|
|
20250313,130300,1845806730,534,535,535,534,847
|
|
20250313,130200,1845353820,535,535,538,535,12334
|
|
20250313,130100,1838754165,535,535,535,533,1632
|
|
20250313,130000,1837881083,534,533,536,533,1607
|
|
20250313,125900,1837021390,535,533,535,533,2500
|
|
20250313,125800,1835686754,533,533,534,533,2385
|
|
20250313,125700,1834415448,533,533,533,533,1
|
|
20250313,125600,1834414915,532,531,532,530,3458
|
|
20250313,125500,1832581668,533,532,533,532,369
|
|
20250313,125400,1832385266,531,532,532,531,197
|
|
20250313,125300,1832280538,531,531,531,531,19
|
|
20250313,125200,1832270449,532,530,532,530,588
|
|
20250313,125100,1831958710,530,529,530,529,988
|
|
20250313,125000,1831435545,534,531,534,531,480
|
|
20250313,124900,1831180531,529,532,532,529,9168
|
|
20250313,124800,1826328082,530,531,531,530,55
|
|
20250313,124700,1826298930,531,531,531,531,1162
|
|
20250313,124600,1825681908,532,531,532,529,369
|
|
20250313,124500,1825486395,529,530,532,529,4002
|
|
20250313,124400,1823367372,530,532,532,530,18
|
|
20250313,124300,1823357828,530,530,530,530,2112
|
|
20250313,124200,1822238468,530,532,532,530,1094
|
|
20250313,124100,1821658444,532,532,532,532,1
|
|
20250313,124000,1821657912,532,532,532,532,27
|
|
20250313,123900,1821643548,530,530,530,530,0
|
|
20250313,123800,1821643548,530,530,530,530,2385
|
|
20250313,123700,1820379498,530,530,530,530,395
|
|
20250313,123600,1820170148,532,532,532,530,3728
|
|
20250313,123500,1818193296,530,531,531,530,369
|
|
20250313,123400,1817997692,530,531,533,530,2046
|
|
20250313,123300,1816913099,533,532,534,532,952
|
|
20250313,123200,1816406621,530,530,530,530,336
|
|
20250313,123100,1816228541,530,530,530,530,0
|
|
20250313,123000,1816228541,530,532,532,530,593
|
|
20250313,122900,1815914145,534,534,534,534,46
|
|
20250313,122800,1815889581,534,534,534,534,16
|
|
20250313,122700,1815881037,530,530,534,529,2749
|
|
20250313,122600,1814421753,530,529,530,529,3134
|
|
20250313,122500,1812762213,529,531,531,529,5898
|
|
20250313,122400,1809637352,531,532,535,531,2036
|
|
20250313,122300,1808552034,530,531,532,529,1936
|
|
20250313,122200,1807523104,531,531,531,531,246
|
|
20250313,122100,1807392478,529,531,531,529,1941
|
|
20250313,122000,1806364502,532,529,532,529,2206
|
|
20250313,121900,1805195689,532,532,532,532,0
|
|
20250313,121800,1805195689,532,529,532,529,496
|
|
20250313,121700,1804933005,532,532,532,532,0
|
|
20250313,121600,1804933005,532,532,532,532,21
|
|
20250313,121500,1804921833,529,530,530,529,14155
|
|
20250313,121400,1797426326,530,530,530,528,18145
|
|
20250313,121300,1787829481,530,530,530,529,4454
|
|
20250313,121200,1785469452,530,530,530,530,1192
|
|
20250313,121100,1784837692,530,532,532,530,386
|
|
20250313,121000,1784633076,530,530,530,530,4949
|
|
20250313,120900,1782010106,530,532,532,530,13518
|
|
20250313,120800,1774840735,532,537,537,530,39588
|
|
20250313,120700,1753699068,535,536,536,535,11307
|
|
20250313,120600,1747648638,536,536,536,536,1830
|
|
20250313,120500,1746667758,536,536,536,536,301
|
|
20250313,120400,1746506422,536,537,537,535,13367
|
|
20250313,120300,1739352897,537,538,538,537,124
|
|
20250313,120200,1739286282,539,537,539,537,4866
|
|
20250313,120100,1736673222,537,540,540,537,547
|
|
20250313,120000,1736379300,540,540,540,539,85
|
|
20250313,115900,1736333469,540,540,540,540,112
|
|
20250313,115800,1736272989,539,538,540,538,8230
|
|
20250313,115700,1731828978,538,537,538,537,1016
|
|
20250313,115600,1731283384,536,536,536,535,2730
|
|
20250313,115500,1729821491,537,537,537,537,84
|
|
20250313,115400,1729776383,537,537,537,535,327
|
|
20250313,115300,1729601096,537,534,537,533,1139
|
|
20250313,115200,1728993265,533,537,537,532,17152
|
|
20250313,115100,1719844792,539,541,541,535,2190
|
|
20250313,115000,1718667301,540,539,540,535,5084
|
|
20250313,114900,1715941360,539,541,542,539,3102
|
|
20250313,114800,1714264929,542,539,542,539,3183
|
|
20250313,114700,1712549289,539,541,542,538,1851
|
|
20250313,114600,1711550683,539,540,540,539,2653
|
|
20250313,114500,1710118174,541,539,542,537,3473
|
|
20250313,114400,1708242958,539,539,539,535,3632
|
|
20250313,114300,1706292259,538,540,540,538,2444
|
|
20250313,114200,1704972901,540,540,540,540,6171
|
|
20250313,114100,1701640561,539,542,542,539,1823
|
|
20250313,114000,1700656139,540,543,544,540,492
|
|
20250313,113900,1700390056,543,542,543,538,24973
|
|
20250313,113800,1686855556,544,544,546,537,15447
|
|
20250313,113700,1678445215,546,539,547,537,37498
|
|
20250313,113600,1658117198,539,536,539,536,6338
|
|
20250313,113500,1654711884,535,532,535,532,5923
|
|
20250313,113400,1651550008,531,531,531,531,530
|
|
20250313,113300,1651268578,529,529,529,529,0
|
|
20250313,113200,1651268578,529,531,531,529,3634
|
|
20250313,113100,1649343585,528,531,531,528,438
|
|
20250313,113000,1649111561,531,529,531,528,12301
|
|
20250313,112900,1642615703,528,530,530,528,6648
|
|
20250313,112800,1639101488,533,533,533,529,2064
|
|
20250313,112700,1638007770,533,532,533,532,1078
|
|
20250313,112600,1637434244,533,534,534,533,31
|
|
20250313,112500,1637417717,534,533,534,532,8309
|
|
20250313,112400,1632993670,532,534,534,532,4392
|
|
20250313,112300,1630649369,534,533,534,532,1299
|
|
20250313,112200,1629956111,533,531,533,530,1955
|
|
20250313,112100,1628918691,531,531,531,531,1009
|
|
20250313,112000,1628382912,529,530,530,529,1713
|
|
20250313,111900,1627475870,529,526,529,526,5178
|
|
20250313,111800,1624739752,524,530,530,524,21996
|
|
20250313,111700,1613154779,531,534,534,531,4767
|
|
20250313,111600,1610619571,533,533,533,533,1137
|
|
20250313,111500,1610013550,533,535,535,533,1977
|
|
20250313,111400,1608959764,535,531,535,530,3756
|
|
20250313,111300,1606960135,531,536,536,531,2149
|
|
20250313,111200,1605818805,536,535,536,530,6847
|
|
20250313,111100,1602174066,541,540,541,529,26273
|
|
20250313,111000,1588094479,541,540,541,537,5227
|
|
20250313,110900,1585274077,540,537,541,535,22849
|
|
20250313,110800,1572988910,537,535,537,533,13695
|
|
20250313,110700,1565642080,534,531,534,531,4236
|
|
20250313,110600,1563387921,531,531,531,530,27
|
|
20250313,110500,1563373593,531,531,531,530,2543
|
|
20250313,110400,1562025792,531,531,531,528,4442
|
|
20250313,110300,1559673743,531,533,533,530,5780
|
|
20250313,110200,1556606438,533,531,533,531,6979
|
|
20250313,110100,1552894556,531,532,532,529,575
|
|
20250313,110000,1552590335,526,533,533,526,17847
|
|
20250313,105900,1543172857,533,531,533,531,5438
|
|
20250313,105800,1540285153,531,530,531,530,8130
|
|
20250313,105700,1535970712,529,529,529,529,500
|
|
20250313,105600,1535706212,527,529,530,527,9385
|
|
20250313,105500,1530734541,528,527,528,526,3400
|
|
20250313,105400,1528945340,526,526,526,524,5149
|
|
20250313,105300,1526239848,525,527,527,525,7552
|
|
20250313,105200,1522273028,527,530,530,527,2892
|
|
20250313,105100,1520743041,529,529,530,529,4368
|
|
20250313,105000,1518431869,529,531,531,529,3732
|
|
20250313,104900,1516451908,531,531,532,530,2234
|
|
20250313,104800,1515266842,530,532,532,529,10348
|
|
20250313,104700,1509780697,532,532,532,532,52
|
|
20250313,104600,1509753033,533,533,533,531,2000
|
|
20250313,104500,1508688701,533,530,533,530,1737
|
|
20250313,104400,1507766847,529,531,531,529,568
|
|
20250313,104300,1507466355,531,530,531,528,9237
|
|
20250313,104200,1502572596,529,527,529,525,8267
|
|
20250313,104100,1498221585,527,525,527,525,11634
|
|
20250313,104000,1492113615,525,527,527,525,16591
|
|
20250313,103900,1483391424,527,528,530,527,6747
|
|
20250313,103800,1479828672,529,528,531,528,3489
|
|
20250313,103700,1477982932,528,528,528,528,1504
|
|
20250313,103600,1477188820,529,531,531,529,631
|
|
20250313,103500,1476854821,531,527,531,527,6598
|
|
20250313,103400,1473356496,523,527,527,523,10925
|
|
20250313,103300,1467630945,525,524,526,523,3732
|
|
20250313,103200,1465673968,524,522,527,521,15939
|
|
20250313,103100,1457359303,522,528,530,521,64001
|
|
20250313,103000,1423887215,530,527,532,527,889
|
|
20250313,102900,1423418326,527,529,532,527,6420
|
|
20250313,102800,1420015492,529,533,533,529,3770
|
|
20250313,102700,1418017051,532,530,533,529,6254
|
|
20250313,102600,1414695252,530,529,531,529,3082
|
|
20250313,102500,1413063318,532,528,532,528,3256
|
|
20250313,102400,1411339194,529,531,533,529,21824
|
|
20250313,102300,1399750000,531,528,532,525,20006
|
|
20250313,102200,1389148447,530,526,531,524,25721
|
|
20250313,102100,1375562847,526,523,527,523,16089
|
|
20250313,102000,1367110692,524,521,524,521,7100
|
|
20250313,101900,1363396666,519,519,522,516,18791
|
|
20250313,101800,1353661917,517,521,522,515,22927
|
|
20250313,101700,1341792962,522,519,522,517,21847
|
|
20250313,101600,1330467117,520,522,527,514,74006
|
|
20250313,101500,1291869632,520,516,522,514,55213
|
|
20250313,101400,1263289805,519,531,533,511,74375
|
|
20250313,101300,1224495662,530,532,532,529,44528
|
|
20250313,101200,1200855848,532,538,539,531,30807
|
|
20250313,101100,1184390505,538,539,540,537,13494
|
|
20250313,101000,1177130002,538,545,545,538,8375
|
|
20250313,100900,1172609257,540,544,547,540,21918
|
|
20250313,100800,1160685241,544,548,555,544,15989
|
|
20250313,100700,1151952012,548,550,551,548,13638
|
|
20250313,100600,1144473903,552,546,553,546,10782
|
|
20250313,100500,1138561549,546,543,546,543,5439
|
|
20250313,100400,1135600676,543,541,543,539,3325
|
|
20250313,100300,1133798688,539,542,543,539,12479
|
|
20250313,100200,1127063197,542,542,543,541,2379
|
|
20250313,100100,1125775486,543,541,544,541,4420
|
|
20250313,100000,1123374541,540,538,540,538,3087
|
|
20250313,095900,1121708838,538,537,538,535,8543
|
|
20250313,095800,1117123004,537,536,540,535,4331
|
|
20250313,095700,1114802930,537,542,542,536,13401
|
|
20250313,095600,1107581821,542,546,546,540,24036
|
|
20250313,095500,1094563238,546,548,548,541,7679
|
|
20250313,095400,1090380283,549,545,549,545,2527
|
|
20250313,095300,1088999146,545,541,545,541,6588
|
|
20250313,095200,1085430662,541,540,545,539,21261
|
|
20250313,095100,1073939196,540,547,548,534,27232
|
|
20250313,095000,1059230115,550,548,550,543,20754
|
|
20250313,094900,1047922134,554,557,557,545,28954
|
|
20250313,094800,1031964066,554,553,557,552,2017
|
|
20250313,094700,1030847712,554,559,559,549,6830
|
|
20250313,094600,1027066104,557,563,563,557,6428
|
|
20250313,094500,1023478209,560,560,565,560,10387
|
|
20250313,094400,1017636905,563,563,567,549,29578
|
|
20250313,094300,1000975708,562,556,562,554,57702
|
|
20250313,094200,968729575,556,551,556,551,13210
|
|
20250313,094100,961427661,552,548,552,548,1423
|
|
20250313,094000,960645879,548,552,552,548,5347
|
|
20250313,093900,957713228,552,550,552,549,7705
|
|
20250313,093800,953477539,548,552,552,548,9594
|
|
20250313,093700,948213240,553,553,553,549,3988
|
|
20250313,093600,946012714,551,553,553,551,5279
|
|
20250313,093500,943095628,551,552,552,546,9667
|
|
20250313,093400,937801588,549,553,553,549,6161
|
|
20250313,093300,934409573,552,554,554,552,1350
|
|
20250313,093200,933664100,552,550,555,550,4122
|
|
20250313,093100,931384998,550,550,552,549,2153
|
|
20250313,093000,930202836,549,550,551,549,1992
|
|
20250313,092900,929107334,551,553,553,550,12433
|
|
20250313,092800,922261181,553,553,556,552,11173
|
|
20250313,092700,916077909,553,555,556,553,2804
|
|
20250313,092600,914524336,556,552,558,550,11762
|
|
20250313,092500,908007989,549,552,552,549,2434
|
|
20250313,092400,906669499,552,550,552,549,4053
|
|
20250313,092300,904441744,546,548,553,545,30521
|
|
20250313,092200,887764617,550,555,555,548,13662
|
|
20250313,092100,880222338,555,557,557,551,4196
|
|
20250313,092000,877899531,557,553,561,550,14934
|
|
20250313,091900,869650665,550,551,553,549,7506
|
|
20250313,091800,865520150,553,553,553,548,7875
|
|
20250313,091700,861197320,549,555,555,549,26172
|
|
20250313,091600,846776949,554,559,559,554,20064
|
|
20250313,091500,835593276,559,557,561,549,67149
|
|
20250313,091400,798418513,556,554,573,551,52519
|
|
20250313,091300,768957553,554,550,554,545,20115
|
|
20250313,091200,757913427,550,550,573,547,210194
|
|
20250313,091100,641265532,551,533,559,532,120165
|
|
20250313,091000,575800788,533,532,545,520,272536
|
|
20250313,090900,430731594,533,533,534,532,41960
|
|
20250313,090800,408366438,528,528,528,528,0
|
|
20250313,090700,408366438,528,534,537,528,98055
|
|
20250313,090600,356315018,535,552,559,531,110460
|
|
20250313,090500,296401782,552,557,558,532,153044
|
|
20250313,090400,213419706,558,570,583,555,114233
|
|
20250313,090300,149050440,570,562,570,560,48834
|
|
20250313,090200,121435257,561,578,578,550,51557
|
|
20250313,090100,92604969,573,603,605,570,90453
|
|
20250313,090000,39270945,603,586,605,585,66599
|