632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250314,192900,830339081,469,469,469,469,46379
|
|
20250314,192800,830339081,469,469,469,469,0
|
|
20250314,192700,830339081,469,469,469,469,0
|
|
20250314,192600,830339081,469,469,469,469,0
|
|
20250314,192500,830339081,469,469,469,469,0
|
|
20250314,192400,830339081,469,469,469,469,0
|
|
20250314,192300,830339081,469,469,469,469,0
|
|
20250314,192200,830339081,469,469,469,469,0
|
|
20250314,192100,830339081,469,469,469,469,0
|
|
20250314,192000,830339081,469,469,469,469,0
|
|
20250314,191900,830339081,469,469,469,469,0
|
|
20250314,191800,830339081,469,469,469,469,0
|
|
20250314,191700,830339081,469,469,469,469,0
|
|
20250314,191600,830339081,469,469,469,469,0
|
|
20250314,191500,830339081,469,469,469,469,0
|
|
20250314,191400,830339081,469,469,469,469,0
|
|
20250314,191300,830339081,469,469,469,469,0
|
|
20250314,191200,830339081,469,469,469,469,0
|
|
20250314,191100,830339081,469,469,469,469,0
|
|
20250314,191000,830339081,469,469,469,469,0
|
|
20250314,190900,830339081,469,469,469,469,0
|
|
20250314,190800,830339081,469,469,469,469,0
|
|
20250314,190700,830339081,469,469,469,469,0
|
|
20250314,190600,830339081,469,469,469,469,0
|
|
20250314,190500,830339081,469,469,469,469,0
|
|
20250314,190400,830339081,469,469,469,469,0
|
|
20250314,190300,830339081,469,469,469,469,0
|
|
20250314,190200,830339081,469,469,469,469,0
|
|
20250314,190100,830339081,469,469,469,469,0
|
|
20250314,190000,830339081,469,469,469,469,0
|
|
20250314,185900,830339081,469,469,469,469,46379
|
|
20250314,185800,830339081,469,469,469,469,0
|
|
20250314,185700,830339081,469,469,469,469,0
|
|
20250314,185600,830339081,469,469,469,469,0
|
|
20250314,185500,830339081,469,469,469,469,0
|
|
20250314,185400,830339081,469,469,469,469,0
|
|
20250314,185300,830339081,469,469,469,469,0
|
|
20250314,185200,830339081,469,469,469,469,0
|
|
20250314,185100,830339081,469,469,469,469,0
|
|
20250314,185000,830339081,469,469,469,469,0
|
|
20250314,184900,830339081,469,469,469,469,0
|
|
20250314,184800,830339081,469,469,469,469,0
|
|
20250314,184700,830339081,469,469,469,469,0
|
|
20250314,184600,830339081,469,469,469,469,0
|
|
20250314,184500,830339081,469,469,469,469,0
|
|
20250314,184400,830339081,469,469,469,469,0
|
|
20250314,184300,830339081,469,469,469,469,0
|
|
20250314,184200,830339081,469,469,469,469,0
|
|
20250314,184100,830339081,469,469,469,469,0
|
|
20250314,184000,830339081,469,469,469,469,0
|
|
20250314,183900,830339081,469,469,469,469,0
|
|
20250314,183800,830339081,469,469,469,469,0
|
|
20250314,183700,830339081,469,469,469,469,0
|
|
20250314,183600,830339081,469,469,469,469,0
|
|
20250314,183500,830339081,469,469,469,469,0
|
|
20250314,183400,830339081,469,469,469,469,0
|
|
20250314,183300,830339081,469,469,469,469,0
|
|
20250314,183200,830339081,469,469,469,469,0
|
|
20250314,183100,830339081,469,469,469,469,0
|
|
20250314,183000,830339081,469,469,469,469,0
|
|
20250314,182900,830339081,469,469,469,469,46379
|
|
20250314,182800,830339081,469,469,469,469,0
|
|
20250314,182700,830339081,469,469,469,469,0
|
|
20250314,182600,830339081,469,469,469,469,0
|
|
20250314,182500,830339081,469,469,469,469,0
|
|
20250314,182400,830339081,469,469,469,469,0
|
|
20250314,182300,830339081,469,469,469,469,0
|
|
20250314,182200,830339081,469,469,469,469,0
|
|
20250314,182100,830339081,469,469,469,469,0
|
|
20250314,182000,830339081,469,469,469,469,0
|
|
20250314,181900,830339081,469,469,469,469,0
|
|
20250314,181800,830339081,469,469,469,469,0
|
|
20250314,181700,830339081,469,469,469,469,0
|
|
20250314,181600,830339081,469,469,469,469,0
|
|
20250314,181500,830339081,469,469,469,469,0
|
|
20250314,181400,830339081,469,469,469,469,0
|
|
20250314,181300,830339081,469,469,469,469,0
|
|
20250314,181200,830339081,469,469,469,469,0
|
|
20250314,181100,830339081,469,469,469,469,0
|
|
20250314,181000,830339081,469,469,469,469,0
|
|
20250314,180900,830339081,469,469,469,469,0
|
|
20250314,180800,830339081,469,469,469,469,0
|
|
20250314,180700,830339081,469,469,469,469,0
|
|
20250314,180600,830339081,469,469,469,469,0
|
|
20250314,180500,830339081,469,469,469,469,0
|
|
20250314,180400,830339081,469,469,469,469,0
|
|
20250314,180300,830339081,469,469,469,469,0
|
|
20250314,180200,830339081,469,469,469,469,0
|
|
20250314,180100,830339081,469,469,469,469,0
|
|
20250314,180000,830339081,469,469,469,469,0
|
|
20250314,175900,830339081,469,469,469,469,46379
|
|
20250314,175800,830339081,469,469,469,469,0
|
|
20250314,175700,830339081,469,469,469,469,0
|
|
20250314,175600,830339081,469,469,469,469,0
|
|
20250314,175500,830339081,469,469,469,469,0
|
|
20250314,175400,830339081,469,469,469,469,0
|
|
20250314,175300,830339081,469,469,469,469,0
|
|
20250314,175200,830339081,469,469,469,469,0
|
|
20250314,175100,830339081,469,469,469,469,0
|
|
20250314,175000,830339081,469,469,469,469,0
|
|
20250314,174900,830339081,469,469,469,469,0
|
|
20250314,174800,830339081,469,469,469,469,0
|
|
20250314,174700,830339081,469,469,469,469,0
|
|
20250314,174600,830339081,469,469,469,469,0
|
|
20250314,174500,830339081,469,469,469,469,0
|
|
20250314,174400,830339081,469,469,469,469,0
|
|
20250314,174300,830339081,469,469,469,469,0
|
|
20250314,174200,830339081,469,469,469,469,0
|
|
20250314,174100,830339081,469,469,469,469,0
|
|
20250314,174000,830339081,469,469,469,469,0
|
|
20250314,173900,830339081,469,469,469,469,0
|
|
20250314,173800,830339081,469,469,469,469,0
|
|
20250314,173700,830339081,469,469,469,469,0
|
|
20250314,173600,830339081,469,469,469,469,0
|
|
20250314,173500,830339081,469,469,469,469,0
|
|
20250314,173400,830339081,469,469,469,469,0
|
|
20250314,173300,830339081,469,469,469,469,0
|
|
20250314,173200,830339081,469,469,469,469,0
|
|
20250314,173100,830339081,469,469,469,469,0
|
|
20250314,173000,830339081,469,469,469,469,0
|
|
20250314,172900,830339081,469,469,469,469,46379
|
|
20250314,172800,830339081,469,469,469,469,0
|
|
20250314,172700,830339081,469,469,469,469,0
|
|
20250314,172600,830339081,469,469,469,469,0
|
|
20250314,172500,830339081,469,469,469,469,0
|
|
20250314,172400,830339081,469,469,469,469,0
|
|
20250314,172300,830339081,469,469,469,469,0
|
|
20250314,172200,830339081,469,469,469,469,0
|
|
20250314,172100,830339081,469,469,469,469,0
|
|
20250314,172000,830339081,469,469,469,469,0
|
|
20250314,171900,830339081,469,469,469,469,0
|
|
20250314,171800,830339081,469,469,469,469,0
|
|
20250314,171700,830339081,469,469,469,469,0
|
|
20250314,171600,830339081,469,469,469,469,0
|
|
20250314,171500,830339081,469,469,469,469,0
|
|
20250314,171400,830339081,469,469,469,469,0
|
|
20250314,171300,830339081,469,469,469,469,0
|
|
20250314,171200,830339081,469,469,469,469,0
|
|
20250314,171100,830339081,469,469,469,469,0
|
|
20250314,171000,830339081,469,469,469,469,0
|
|
20250314,170900,830339081,469,469,469,469,0
|
|
20250314,170800,830339081,469,469,469,469,0
|
|
20250314,170700,830339081,469,469,469,469,0
|
|
20250314,170600,830339081,469,469,469,469,0
|
|
20250314,170500,830339081,469,469,469,469,0
|
|
20250314,170400,830339081,469,469,469,469,0
|
|
20250314,170300,830339081,469,469,469,469,0
|
|
20250314,170200,830339081,469,469,469,469,0
|
|
20250314,170100,830339081,469,469,469,469,0
|
|
20250314,170000,830339081,469,469,469,469,0
|
|
20250314,165900,830339081,469,469,469,469,46379
|
|
20250314,165800,830339081,469,469,469,469,0
|
|
20250314,165700,830339081,469,469,469,469,0
|
|
20250314,165600,830339081,469,469,469,469,0
|
|
20250314,165500,830339081,469,469,469,469,0
|
|
20250314,165400,830339081,469,469,469,469,0
|
|
20250314,165300,830339081,469,469,469,469,0
|
|
20250314,165200,830339081,469,469,469,469,0
|
|
20250314,165100,830339081,469,469,469,469,0
|
|
20250314,165000,830339081,469,469,469,469,0
|
|
20250314,164900,830339081,469,469,469,469,0
|
|
20250314,164800,830339081,469,469,469,469,0
|
|
20250314,164700,830339081,469,469,469,469,0
|
|
20250314,164600,830339081,469,469,469,469,0
|
|
20250314,164500,830339081,469,469,469,469,0
|
|
20250314,164400,830339081,469,469,469,469,0
|
|
20250314,164300,830339081,469,469,469,469,0
|
|
20250314,164200,830339081,469,469,469,469,0
|
|
20250314,164100,830339081,469,469,469,469,0
|
|
20250314,164000,830339081,469,469,469,469,0
|
|
20250314,163900,830339081,469,469,469,469,0
|
|
20250314,163800,830339081,469,469,469,469,0
|
|
20250314,163700,830339081,469,469,469,469,0
|
|
20250314,163600,830339081,469,469,469,469,0
|
|
20250314,163500,830339081,469,469,469,469,0
|
|
20250314,163400,830339081,469,469,469,469,0
|
|
20250314,163300,830339081,469,469,469,469,0
|
|
20250314,163200,830339081,469,469,469,469,0
|
|
20250314,163100,830339081,469,469,469,469,0
|
|
20250314,163000,830339081,469,469,469,469,0
|
|
20250314,162900,830339081,469,469,469,469,46379
|
|
20250314,162800,830339081,469,469,469,469,0
|
|
20250314,162700,830339081,469,469,469,469,0
|
|
20250314,162600,830339081,469,469,469,469,0
|
|
20250314,162500,830339081,469,469,469,469,0
|
|
20250314,162400,830339081,469,469,469,469,0
|
|
20250314,162300,830339081,469,469,469,469,0
|
|
20250314,162200,830339081,469,469,469,469,0
|
|
20250314,162100,830339081,469,469,469,469,0
|
|
20250314,162000,830339081,469,469,469,469,0
|
|
20250314,161900,830339081,469,469,469,469,0
|
|
20250314,161800,830339081,469,469,469,469,0
|
|
20250314,161700,830339081,469,469,469,469,0
|
|
20250314,161600,830339081,469,469,469,469,0
|
|
20250314,161500,830339081,469,469,469,469,0
|
|
20250314,161400,830339081,469,469,469,469,0
|
|
20250314,161300,830339081,469,469,469,469,0
|
|
20250314,161200,830339081,469,469,469,469,0
|
|
20250314,161100,830339081,469,469,469,469,0
|
|
20250314,161000,830339081,469,469,469,469,0
|
|
20250314,160900,830339081,469,469,469,469,0
|
|
20250314,160800,830339081,469,469,469,469,0
|
|
20250314,160700,830339081,469,469,469,469,0
|
|
20250314,160600,830339081,469,469,469,469,0
|
|
20250314,160500,830339081,469,469,469,469,0
|
|
20250314,160400,830339081,469,469,469,469,0
|
|
20250314,160300,830339081,469,469,469,469,0
|
|
20250314,160200,830339081,469,469,469,469,0
|
|
20250314,160100,830339081,469,469,469,469,0
|
|
20250314,160000,830339081,469,469,469,469,0
|
|
20250314,155900,830339081,469,469,469,469,46379
|
|
20250314,155800,830339081,469,469,469,469,0
|
|
20250314,155700,830339081,469,469,469,469,0
|
|
20250314,155600,830339081,469,469,469,469,0
|
|
20250314,155500,830339081,469,469,469,469,0
|
|
20250314,155400,830339081,469,469,469,469,0
|
|
20250314,155300,830339081,469,469,469,469,0
|
|
20250314,155200,830339081,469,469,469,469,0
|
|
20250314,155100,830339081,469,469,469,469,0
|
|
20250314,155000,830339081,469,469,469,469,0
|
|
20250314,154900,830339081,469,469,469,469,0
|
|
20250314,154800,830339081,469,469,469,469,0
|
|
20250314,154700,830339081,469,469,469,469,0
|
|
20250314,154600,830339081,469,469,469,469,0
|
|
20250314,154500,830339081,469,469,469,469,0
|
|
20250314,154400,830339081,469,469,469,469,0
|
|
20250314,154300,830339081,469,469,469,469,0
|
|
20250314,154200,830339081,469,469,469,469,0
|
|
20250314,154100,830339081,469,469,469,469,0
|
|
20250314,154000,830339081,469,469,469,469,0
|
|
20250314,153900,830339081,469,469,469,469,0
|
|
20250314,153800,830339081,469,469,469,469,0
|
|
20250314,153700,830339081,469,469,469,469,0
|
|
20250314,153600,830339081,469,469,469,469,0
|
|
20250314,153500,830339081,469,469,469,469,0
|
|
20250314,153400,830339081,469,469,469,469,0
|
|
20250314,153300,830339081,469,469,469,469,0
|
|
20250314,153200,830339081,469,469,469,469,0
|
|
20250314,153100,830339081,469,469,469,469,0
|
|
20250314,153000,830339081,469,469,469,469,46379
|
|
20250314,152900,808587330,475,475,475,475,0
|
|
20250314,152800,808587330,475,475,475,475,0
|
|
20250314,152700,808587330,475,475,475,475,0
|
|
20250314,152600,808587330,475,475,475,475,0
|
|
20250314,152500,808587330,475,475,475,475,0
|
|
20250314,152400,808587330,475,475,475,475,0
|
|
20250314,152300,808587330,475,475,475,475,0
|
|
20250314,152200,808587330,475,475,475,475,0
|
|
20250314,152100,808587330,475,475,475,475,0
|
|
20250314,152000,808587330,475,475,475,475,0
|
|
20250314,151900,808587330,475,476,476,474,3461
|
|
20250314,151800,806941801,477,478,478,474,5164
|
|
20250314,151700,804489818,475,473,475,473,3571
|
|
20250314,151600,802796630,473,473,474,473,3793
|
|
20250314,151500,801001478,474,478,478,474,40045
|
|
20250314,151400,781980101,477,478,478,477,1036
|
|
20250314,151300,781485925,478,477,478,475,13778
|
|
20250314,151200,774935825,477,474,477,473,1574
|
|
20250314,151100,774188194,474,472,474,472,1477
|
|
20250314,151000,773490845,473,471,473,471,2142
|
|
20250314,150900,772479852,475,470,475,470,9146
|
|
20250314,150800,768165010,470,474,474,470,7637
|
|
20250314,150700,764573111,470,471,471,470,6244
|
|
20250314,150600,761634430,470,472,472,470,16121
|
|
20250314,150500,754051848,471,471,471,470,3181
|
|
20250314,150400,752554597,471,474,474,471,1096
|
|
20250314,150300,752037981,474,474,474,474,140
|
|
20250314,150200,751971621,474,474,474,471,7128
|
|
20250314,150100,748607895,474,473,474,473,6286
|
|
20250314,150000,745634397,473,474,474,473,442
|
|
20250314,145900,745425232,475,475,475,474,102
|
|
20250314,145800,745376783,474,475,475,474,2293
|
|
20250314,145700,744288008,475,475,475,475,600
|
|
20250314,145600,744003008,475,475,475,473,2939
|
|
20250314,145500,742611455,475,475,475,474,761
|
|
20250314,145400,742250735,475,475,475,475,440
|
|
20250314,145300,742041735,475,476,476,474,4670
|
|
20250314,145200,739826699,476,475,476,475,1751
|
|
20250314,145100,738994283,475,475,475,475,2660
|
|
20250314,145000,737730783,474,475,475,474,1146
|
|
20250314,144900,737187138,474,474,474,473,17478
|
|
20250314,144800,728908160,473,472,474,472,12023
|
|
20250314,144700,723230644,471,471,471,471,11390
|
|
20250314,144600,717865954,471,472,474,471,8268
|
|
20250314,144500,713966949,472,474,474,472,2040
|
|
20250314,144400,713002539,474,474,476,473,1087
|
|
20250314,144300,712486800,474,475,475,473,1943
|
|
20250314,144200,711565509,475,475,475,473,4328
|
|
20250314,144100,709512716,475,474,475,473,5723
|
|
20250314,144000,706796810,474,474,474,474,1002
|
|
20250314,143900,706321862,474,474,475,474,2826
|
|
20250314,143800,704981838,474,474,474,474,285
|
|
20250314,143700,704846748,474,474,474,474,834
|
|
20250314,143600,704451432,474,473,474,473,293
|
|
20250314,143500,704312633,472,471,472,471,5
|
|
20250314,143400,704310274,473,471,473,471,1346
|
|
20250314,143300,703675673,471,472,472,471,168
|
|
20250314,143200,703596521,472,472,476,471,12275
|
|
20250314,143100,697796943,472,470,472,469,11324
|
|
20250314,143000,692468080,470,469,471,469,2087
|
|
20250314,142900,691486903,470,471,471,469,11021
|
|
20250314,142800,686307693,472,471,472,470,5906
|
|
20250314,142700,683529303,470,471,471,469,14611
|
|
20250314,142600,676672029,470,472,472,470,11909
|
|
20250314,142500,671070576,472,472,473,472,5213
|
|
20250314,142400,668606353,473,472,473,472,995
|
|
20250314,142300,668136483,472,472,472,472,2600
|
|
20250314,142200,666909283,472,472,473,471,3468
|
|
20250314,142100,665272720,471,471,471,471,2
|
|
20250314,142000,665271778,471,472,474,471,6382
|
|
20250314,141900,662259594,473,472,473,471,2923
|
|
20250314,141800,660880925,471,471,473,469,23873
|
|
20250314,141700,649651317,474,475,475,471,17367
|
|
20250314,141600,641446780,474,475,475,473,6515
|
|
20250314,141500,638361620,474,474,475,474,3007
|
|
20250314,141400,636934797,473,474,474,473,346
|
|
20250314,141300,636771058,474,475,475,474,7049
|
|
20250314,141200,633428262,476,476,476,475,2661
|
|
20250314,141100,632163144,475,473,475,473,3170
|
|
20250314,141000,630663729,476,477,477,472,47272
|
|
20250314,140900,608264358,476,478,478,476,524
|
|
20250314,140800,608013934,476,477,477,476,5982
|
|
20250314,140700,605165179,477,479,479,477,13356
|
|
20250314,140600,598785889,478,479,479,478,214
|
|
20250314,140500,598683386,480,480,480,480,80
|
|
20250314,140400,598644986,480,480,480,480,4000
|
|
20250314,140300,596724986,480,480,481,480,8406
|
|
20250314,140200,592690081,479,480,480,479,2
|
|
20250314,140100,592689122,477,478,479,477,7586
|
|
20250314,140000,589062304,478,480,481,478,5765
|
|
20250314,135900,586303161,480,479,480,478,4128
|
|
20250314,135800,584327283,480,481,482,478,6968
|
|
20250314,135700,580981652,480,478,480,477,3356
|
|
20250314,135600,579373300,476,479,481,473,20957
|
|
20250314,135500,569388980,479,480,483,479,5383
|
|
20250314,135400,566806710,480,481,481,480,492
|
|
20250314,135300,566570532,480,481,483,480,4243
|
|
20250314,135200,564532776,481,481,483,479,12517
|
|
20250314,135100,558520887,481,481,482,480,13915
|
|
20250314,135000,551835302,481,482,482,481,2755
|
|
20250314,134900,550509954,482,480,482,480,8874
|
|
20250314,134800,546240061,480,484,484,480,21609
|
|
20250314,134700,535834438,483,485,486,483,7435
|
|
20250314,134600,532234705,484,485,485,484,7273
|
|
20250314,134500,528708080,484,485,485,483,1879
|
|
20250314,134400,527799042,485,483,488,483,2137
|
|
20250314,134300,526764695,488,483,488,480,19399
|
|
20250314,134200,517382606,484,489,489,479,49318
|
|
20250314,134100,493642193,490,492,493,486,22511
|
|
20250314,134000,482669192,493,493,493,492,46
|
|
20250314,133900,482646558,492,491,493,491,23
|
|
20250314,133800,482635262,490,492,492,489,14750
|
|
20250314,133700,475399613,492,495,495,492,5905
|
|
20250314,133600,472486883,496,496,496,496,22
|
|
20250314,133500,472475971,495,495,496,495,2011
|
|
20250314,133400,471480018,495,495,495,495,699
|
|
20250314,133300,471134013,495,495,495,495,543
|
|
20250314,133200,470865228,495,497,497,495,1431
|
|
20250314,133100,470155831,496,496,497,496,2338
|
|
20250314,133000,468996143,496,495,497,495,2246
|
|
20250314,132900,467883126,495,496,496,495,56
|
|
20250314,132800,467855400,495,495,495,495,320
|
|
20250314,132700,467697000,495,495,495,495,501
|
|
20250314,132600,467449005,493,493,493,493,410
|
|
20250314,132500,467246875,494,495,495,494,110
|
|
20250314,132400,467192525,495,494,495,494,143
|
|
20250314,132300,467121782,495,495,495,495,2864
|
|
20250314,132200,465704102,496,496,496,496,1
|
|
20250314,132100,465703606,492,492,492,492,1748
|
|
20250314,132000,464843590,496,496,496,496,0
|
|
20250314,131900,464843590,496,493,496,490,8822
|
|
20250314,131800,460510740,494,494,494,493,1859
|
|
20250314,131700,459592429,493,495,495,490,5732
|
|
20250314,131600,456768624,497,497,497,497,0
|
|
20250314,131500,456768624,497,495,497,495,3194
|
|
20250314,131400,455183716,495,496,496,495,1738
|
|
20250314,131300,454322396,496,495,496,495,2052
|
|
20250314,131200,453306495,496,495,496,495,2421
|
|
20250314,131100,452105680,496,494,496,493,2306
|
|
20250314,131000,450965804,491,496,496,491,3725
|
|
20250314,130900,449134175,494,495,495,494,4621
|
|
20250314,130800,446849267,495,494,497,494,3995
|
|
20250314,130700,444873707,494,493,495,492,8574
|
|
20250314,130600,440646716,490,496,496,490,35282
|
|
20250314,130500,423300671,496,496,496,496,79
|
|
20250314,130400,423261487,496,496,496,495,2467
|
|
20250314,130300,422038555,496,496,496,495,585
|
|
20250314,130200,421748884,496,496,496,496,2163
|
|
20250314,130100,420676036,495,496,496,495,4650
|
|
20250314,130000,418372562,496,496,499,496,2877
|
|
20250314,125900,416944856,496,497,497,496,2347
|
|
20250314,125800,415779344,497,498,498,497,2905
|
|
20250314,125700,414334949,498,499,499,498,4508
|
|
20250314,125600,412088321,499,498,499,498,740
|
|
20250314,125500,411719551,498,498,498,498,1
|
|
20250314,125400,411719053,497,496,497,496,4500
|
|
20250314,125300,409485360,496,497,498,496,1049
|
|
20250314,125200,408963436,497,495,497,493,12056
|
|
20250314,125100,403000086,494,499,499,494,13856
|
|
20250314,125000,396128256,500,500,500,500,21
|
|
20250314,124900,396117756,501,501,501,501,354
|
|
20250314,124800,395940402,500,500,501,500,30
|
|
20250314,124700,395925401,501,500,502,500,2013
|
|
20250314,124600,394918889,502,502,502,501,2084
|
|
20250314,124500,393873221,503,503,504,502,6114
|
|
20250314,124400,390798880,502,502,502,502,336
|
|
20250314,124300,390630208,502,500,502,499,1001
|
|
20250314,124200,390130206,501,499,501,499,1354
|
|
20250314,124100,389452860,499,500,501,499,1524
|
|
20250314,124000,388692372,501,499,501,498,2681
|
|
20250314,123900,387354289,498,498,498,498,555
|
|
20250314,123800,387077899,497,497,501,496,22941
|
|
20250314,123700,375676463,497,500,500,497,32040
|
|
20250314,123600,359700758,499,503,503,499,21657
|
|
20250314,123500,348870076,502,503,504,502,1010
|
|
20250314,123400,348362338,504,504,504,504,0
|
|
20250314,123300,348362338,504,502,504,502,501
|
|
20250314,123200,348110834,504,504,504,502,1385
|
|
20250314,123100,347414952,503,503,503,502,1004
|
|
20250314,123000,346910140,503,504,504,503,964
|
|
20250314,122900,346424846,503,503,503,503,380
|
|
20250314,122800,346233706,503,503,503,503,1
|
|
20250314,122700,346233203,502,502,502,501,1374
|
|
20250314,122600,345544755,500,502,502,500,8146
|
|
20250314,122500,341462163,501,502,502,501,5865
|
|
20250314,122400,338522928,503,503,503,503,147
|
|
20250314,122300,338448987,504,504,504,504,0
|
|
20250314,122200,338448987,504,504,504,504,55
|
|
20250314,122100,338421267,504,503,504,502,2052
|
|
20250314,122000,337390101,503,503,503,503,958
|
|
20250314,121900,336908227,502,503,503,502,822
|
|
20250314,121800,336495551,503,503,503,503,977
|
|
20250314,121700,336004120,503,503,503,503,0
|
|
20250314,121600,336004120,503,503,503,503,1441
|
|
20250314,121500,335279297,503,503,503,503,1012
|
|
20250314,121400,334770261,503,503,503,503,40
|
|
20250314,121300,334750141,503,504,504,503,902
|
|
20250314,121200,334295596,504,504,504,504,200
|
|
20250314,121100,334194796,503,503,503,503,11
|
|
20250314,121000,334189263,503,503,503,503,2
|
|
20250314,120900,334188257,503,501,503,501,638
|
|
20250314,120800,333867983,502,502,502,501,2148
|
|
20250314,120700,332789688,502,502,502,501,3615
|
|
20250314,120600,330975592,503,502,503,502,78
|
|
20250314,120500,330936368,502,502,502,502,856
|
|
20250314,120400,330506656,502,502,502,502,4544
|
|
20250314,120300,328225568,502,502,502,501,1960
|
|
20250314,120200,327242648,502,504,505,502,6168
|
|
20250314,120100,324145630,504,504,504,504,298
|
|
20250314,120000,323995438,503,503,503,503,296
|
|
20250314,115900,323846550,503,503,503,503,722
|
|
20250314,115800,323483384,504,503,504,503,2
|
|
20250314,115700,323482377,504,502,504,502,4
|
|
20250314,115600,323480365,505,503,505,502,3065
|
|
20250314,115500,321938732,503,505,505,503,1127
|
|
20250314,115400,321370685,505,505,506,505,5
|
|
20250314,115300,321368159,506,506,506,505,22
|
|
20250314,115200,321357046,506,505,506,505,1004
|
|
20250314,115100,320849024,506,506,507,506,10
|
|
20250314,115000,320843963,506,506,507,506,1064
|
|
20250314,114900,320305576,505,505,506,505,14
|
|
20250314,114800,320298497,505,506,506,504,1509
|
|
20250314,114700,319537933,505,504,506,504,6
|
|
20250314,114600,319534902,504,505,506,504,688
|
|
20250314,114500,319187462,504,504,504,504,0
|
|
20250314,114400,319187462,504,504,505,504,1351
|
|
20250314,114300,318506397,504,505,505,504,13
|
|
20250314,114200,318499838,504,505,505,504,1006
|
|
20250314,114100,317991813,504,506,506,504,795
|
|
20250314,114000,317589565,504,506,506,504,2028
|
|
20250314,113900,316565423,506,506,506,505,1258
|
|
20250314,113800,315929130,506,506,506,506,6
|
|
20250314,113700,315926094,507,507,507,507,18
|
|
20250314,113600,315916968,508,508,508,508,0
|
|
20250314,113500,315916968,508,508,508,508,0
|
|
20250314,113400,315916968,508,508,508,508,0
|
|
20250314,113300,315916968,508,508,508,508,0
|
|
20250314,113200,315916968,508,508,508,508,101
|
|
20250314,113100,315865660,508,508,508,508,10
|
|
20250314,113000,315860580,508,508,508,508,3
|
|
20250314,112900,315859056,508,507,508,507,1297
|
|
20250314,112800,315201447,507,507,507,507,285
|
|
20250314,112700,315056952,506,506,506,506,545
|
|
20250314,112600,314781182,506,506,506,506,0
|
|
20250314,112500,314781182,506,506,506,506,648
|
|
20250314,112400,314453294,506,506,506,506,1
|
|
20250314,112300,314452788,507,507,507,507,34
|
|
20250314,112200,314435550,507,507,507,507,1
|
|
20250314,112100,314435043,507,507,507,507,1725
|
|
20250314,112000,313560468,506,506,506,506,1
|
|
20250314,111900,313559962,504,507,507,504,790
|
|
20250314,111800,313161298,507,506,508,506,1037
|
|
20250314,111700,312636038,507,506,507,506,1617
|
|
20250314,111600,311816319,506,506,506,506,116
|
|
20250314,111500,311757623,506,503,506,503,104
|
|
20250314,111400,311705308,506,506,506,506,1
|
|
20250314,111300,311704802,507,504,507,503,164
|
|
20250314,111200,311622196,504,504,504,504,1
|
|
20250314,111100,311621692,502,505,505,502,29144
|
|
20250314,111000,296939259,506,507,507,506,8099
|
|
20250314,110900,292841066,507,507,507,507,1305
|
|
20250314,110800,292179431,508,508,508,508,0
|
|
20250314,110700,292179431,508,508,508,508,517
|
|
20250314,110600,291916795,509,508,509,508,4
|
|
20250314,110500,291914762,508,508,508,508,0
|
|
20250314,110400,291914762,508,508,508,508,99
|
|
20250314,110300,291864470,510,509,510,509,1014
|
|
20250314,110200,291348343,508,508,508,508,3
|
|
20250314,110100,291346819,509,508,509,508,380
|
|
20250314,110000,291153778,508,507,508,506,855
|
|
20250314,105900,290720959,509,509,509,509,0
|
|
20250314,105800,290720959,509,507,509,507,481
|
|
20250314,105700,290477090,509,509,509,509,0
|
|
20250314,105600,290477090,509,509,509,509,0
|
|
20250314,105500,290477090,509,509,509,509,50
|
|
20250314,105400,290451640,509,507,509,507,1342
|
|
20250314,105300,289771244,506,507,507,506,294
|
|
20250314,105200,289622479,505,505,505,505,0
|
|
20250314,105100,289622479,505,507,507,505,1412
|
|
20250314,105000,288908455,507,507,507,506,958
|
|
20250314,104900,288423357,508,509,509,506,424
|
|
20250314,104800,288208751,509,506,509,506,5022
|
|
20250314,104700,285667469,507,508,509,507,2989
|
|
20250314,104600,284151412,508,511,511,508,11415
|
|
20250314,104500,278344716,510,510,510,510,950
|
|
20250314,104400,277860216,511,511,511,511,101
|
|
20250314,104300,277808605,508,510,510,508,9458
|
|
20250314,104200,273000018,511,511,511,511,1
|
|
20250314,104100,272999507,511,511,511,511,101
|
|
20250314,104000,272947896,510,511,512,510,5443
|
|
20250314,103900,270161086,512,509,512,509,39
|
|
20250314,103800,270141218,512,508,512,508,535
|
|
20250314,103700,269868598,508,509,509,508,800
|
|
20250314,103600,269462197,511,511,511,511,0
|
|
20250314,103500,269462197,511,511,511,511,752
|
|
20250314,103400,269077925,511,511,511,511,0
|
|
20250314,103300,269077925,511,510,511,510,622
|
|
20250314,103200,268760084,511,510,511,510,267
|
|
20250314,103100,268623654,511,508,511,507,4906
|
|
20250314,103000,266124596,508,506,508,506,4012
|
|
20250314,102900,264094494,506,506,507,506,2178
|
|
20250314,102800,262991644,505,506,506,505,254
|
|
20250314,102700,262863145,506,507,509,506,1419
|
|
20250314,102600,262145038,507,505,507,505,3036
|
|
20250314,102500,260611854,508,507,508,505,5032
|
|
20250314,102400,258067326,508,508,508,507,792
|
|
20250314,102300,257665780,509,509,509,508,994
|
|
20250314,102200,257159837,505,506,508,505,10291
|
|
20250314,102100,251958767,506,508,508,506,4034
|
|
20250314,102000,249911615,508,509,509,508,949
|
|
20250314,101900,249428673,509,509,509,509,0
|
|
20250314,101800,249428673,509,510,510,509,153
|
|
20250314,101700,249350795,509,509,510,509,1147
|
|
20250314,101600,248766971,509,509,509,506,8668
|
|
20250314,101500,244375310,511,511,511,511,1
|
|
20250314,101400,244374799,510,511,511,510,2322
|
|
20250314,101300,243190572,510,513,513,510,2089
|
|
20250314,101200,242124972,514,514,514,514,4
|
|
20250314,101100,242122916,514,514,515,514,1201
|
|
20250314,101000,241505381,512,512,512,511,2241
|
|
20250314,100900,240358089,512,516,516,512,2546
|
|
20250314,100800,239050850,514,514,516,514,3339
|
|
20250314,100700,237332456,516,519,519,515,972
|
|
20250314,100600,236830671,519,512,519,512,8808
|
|
20250314,100500,232288545,512,512,512,511,100
|
|
20250314,100400,232237438,512,511,512,511,628
|
|
20250314,100300,231916519,511,511,511,511,100
|
|
20250314,100200,231865419,511,511,511,511,1085
|
|
20250314,100100,231310984,511,509,511,509,9080
|
|
20250314,100000,226677891,509,509,509,509,10
|
|
20250314,095900,226672801,508,507,508,507,517
|
|
20250314,095800,226410665,508,506,508,506,1669
|
|
20250314,095700,225566147,508,505,508,505,512
|
|
20250314,095600,225307431,505,506,508,505,1574
|
|
20250314,095500,224510556,508,508,509,508,1075
|
|
20250314,095400,223964399,508,506,508,505,204
|
|
20250314,095300,223861075,507,507,507,507,1446
|
|
20250314,095200,223127953,506,505,506,505,2377
|
|
20250314,095100,221926510,505,504,505,504,1119
|
|
20250314,095000,221362234,503,504,504,503,9077
|
|
20250314,094900,216791388,504,506,506,504,3602
|
|
20250314,094800,214973582,506,503,506,501,5175
|
|
20250314,094700,212375905,503,507,509,503,14229
|
|
20250314,094600,205197798,510,508,511,508,106
|
|
20250314,094500,205143739,511,510,511,510,328
|
|
20250314,094400,204976457,508,506,508,505,3825
|
|
20250314,094300,203042709,507,510,510,507,3040
|
|
20250314,094200,201501120,510,509,510,509,213
|
|
20250314,094100,201392502,509,509,509,509,583
|
|
20250314,094000,201095755,512,510,512,510,736
|
|
20250314,093900,200720227,510,513,513,510,114
|
|
20250314,093800,200662053,513,513,513,513,3505
|
|
20250314,093700,198863988,513,510,514,510,2890
|
|
20250314,093600,197383688,508,510,510,508,1559
|
|
20250314,093500,196590467,510,511,511,510,932
|
|
20250314,093400,196115071,511,511,511,511,1191
|
|
20250314,093300,195506470,511,515,515,511,1992
|
|
20250314,093200,194484909,515,516,516,515,2064
|
|
20250314,093100,193420649,516,515,516,515,4949
|
|
20250314,093000,190867204,515,511,515,511,4595
|
|
20250314,092900,188514063,511,513,514,511,12072
|
|
20250314,092800,182312552,512,507,512,507,7098
|
|
20250314,092700,178700408,507,506,508,506,2745
|
|
20250314,092600,177308209,506,504,507,504,1705
|
|
20250314,092500,176445542,504,505,505,503,3927
|
|
20250314,092400,174467035,505,505,505,505,34
|
|
20250314,092300,174449865,505,504,505,504,95
|
|
20250314,092200,174401945,502,504,505,502,3285
|
|
20250314,092100,172751265,505,505,505,502,3118
|
|
20250314,092000,171182924,505,502,508,500,43489
|
|
20250314,091900,149341048,503,504,505,500,37282
|
|
20250314,091800,130601898,504,497,504,497,8166
|
|
20250314,091700,126513294,500,509,509,499,47595
|
|
20250314,091600,102598097,508,508,508,508,503
|
|
20250314,091500,102342573,509,510,511,506,12708
|
|
20250314,091400,95891015,511,513,514,511,2707
|
|
20250314,091300,94502967,512,515,515,508,2009
|
|
20250314,091200,93477985,514,516,517,511,9348
|
|
20250314,091100,88674437,517,515,517,514,740
|
|
20250314,091000,88293802,517,514,517,514,2331
|
|
20250314,090900,87094295,515,512,515,511,523
|
|
20250314,090800,86826790,512,515,515,508,5790
|
|
20250314,090700,83869787,513,518,519,512,5190
|
|
20250314,090600,81195752,520,515,524,515,23600
|
|
20250314,090500,68916072,515,506,515,506,26207
|
|
20250314,090400,55576205,506,506,506,503,14699
|
|
20250314,090300,48161198,506,507,508,505,24155
|
|
20250314,090200,35918649,507,509,509,507,6358
|
|
20250314,090100,32687548,509,509,515,506,16621
|
|
20250314,090000,24224340,508,516,518,506,47339
|