740 lines
32 KiB
CSV
740 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,211700,341618768,539,539,539,539,8282
|
|
20240307,211600,341618768,539,539,539,539,0
|
|
20240307,211500,341618768,539,539,539,539,0
|
|
20240307,211400,341618768,539,539,539,539,0
|
|
20240307,211300,341618768,539,539,539,539,0
|
|
20240307,211200,341618768,539,539,539,539,0
|
|
20240307,211100,341618768,539,539,539,539,0
|
|
20240307,211000,341618768,539,539,539,539,0
|
|
20240307,210900,341618768,539,539,539,539,0
|
|
20240307,210800,341618768,539,539,539,539,0
|
|
20240307,210700,341618768,539,539,539,539,0
|
|
20240307,210600,341618768,539,539,539,539,0
|
|
20240307,210500,341618768,539,539,539,539,0
|
|
20240307,210400,341618768,539,539,539,539,0
|
|
20240307,210300,341618768,539,539,539,539,0
|
|
20240307,210200,341618768,539,539,539,539,0
|
|
20240307,210100,341618768,539,539,539,539,0
|
|
20240307,210000,341618768,539,539,539,539,0
|
|
20240307,205900,341618768,539,539,539,539,0
|
|
20240307,205800,341618768,539,539,539,539,0
|
|
20240307,205700,341618768,539,539,539,539,0
|
|
20240307,205600,341618768,539,539,539,539,0
|
|
20240307,205500,341618768,539,539,539,539,0
|
|
20240307,205400,341618768,539,539,539,539,0
|
|
20240307,205300,341618768,539,539,539,539,0
|
|
20240307,205200,341618768,539,539,539,539,0
|
|
20240307,205100,341618768,539,539,539,539,0
|
|
20240307,205000,341618768,539,539,539,539,0
|
|
20240307,204900,341618768,539,539,539,539,0
|
|
20240307,204800,341618768,539,539,539,539,0
|
|
20240307,204700,341618768,539,539,539,539,8282
|
|
20240307,204600,341618768,539,539,539,539,0
|
|
20240307,204500,341618768,539,539,539,539,0
|
|
20240307,204400,341618768,539,539,539,539,0
|
|
20240307,204300,341618768,539,539,539,539,0
|
|
20240307,204200,341618768,539,539,539,539,0
|
|
20240307,204100,341618768,539,539,539,539,0
|
|
20240307,204000,341618768,539,539,539,539,0
|
|
20240307,203900,341618768,539,539,539,539,0
|
|
20240307,203800,341618768,539,539,539,539,0
|
|
20240307,203700,341618768,539,539,539,539,0
|
|
20240307,203600,341618768,539,539,539,539,0
|
|
20240307,203500,341618768,539,539,539,539,0
|
|
20240307,203400,341618768,539,539,539,539,0
|
|
20240307,203300,341618768,539,539,539,539,0
|
|
20240307,203200,341618768,539,539,539,539,0
|
|
20240307,203100,341618768,539,539,539,539,0
|
|
20240307,203000,341618768,539,539,539,539,0
|
|
20240307,202900,341618768,539,539,539,539,0
|
|
20240307,202800,341618768,539,539,539,539,0
|
|
20240307,202700,341618768,539,539,539,539,0
|
|
20240307,202600,341618768,539,539,539,539,0
|
|
20240307,202500,341618768,539,539,539,539,0
|
|
20240307,202400,341618768,539,539,539,539,0
|
|
20240307,202300,341618768,539,539,539,539,0
|
|
20240307,202200,341618768,539,539,539,539,0
|
|
20240307,202100,341618768,539,539,539,539,0
|
|
20240307,202000,341618768,539,539,539,539,0
|
|
20240307,201900,341618768,539,539,539,539,0
|
|
20240307,201800,341618768,539,539,539,539,0
|
|
20240307,201700,341618768,539,539,539,539,8282
|
|
20240307,201600,341618768,539,539,539,539,0
|
|
20240307,201500,341618768,539,539,539,539,0
|
|
20240307,201400,341618768,539,539,539,539,0
|
|
20240307,201300,341618768,539,539,539,539,0
|
|
20240307,201200,341618768,539,539,539,539,0
|
|
20240307,201100,341618768,539,539,539,539,0
|
|
20240307,201000,341618768,539,539,539,539,0
|
|
20240307,200900,341618768,539,539,539,539,0
|
|
20240307,200800,341618768,539,539,539,539,0
|
|
20240307,200700,341618768,539,539,539,539,0
|
|
20240307,200600,341618768,539,539,539,539,0
|
|
20240307,200500,341618768,539,539,539,539,0
|
|
20240307,200400,341618768,539,539,539,539,0
|
|
20240307,200300,341618768,539,539,539,539,0
|
|
20240307,200200,341618768,539,539,539,539,0
|
|
20240307,200100,341618768,539,539,539,539,0
|
|
20240307,200000,341618768,539,539,539,539,0
|
|
20240307,195900,341618768,539,539,539,539,0
|
|
20240307,195800,341618768,539,539,539,539,0
|
|
20240307,195700,341618768,539,539,539,539,0
|
|
20240307,195600,341618768,539,539,539,539,0
|
|
20240307,195500,341618768,539,539,539,539,0
|
|
20240307,195400,341618768,539,539,539,539,0
|
|
20240307,195300,341618768,539,539,539,539,0
|
|
20240307,195200,341618768,539,539,539,539,0
|
|
20240307,195100,341618768,539,539,539,539,0
|
|
20240307,195000,341618768,539,539,539,539,0
|
|
20240307,194900,341618768,539,539,539,539,0
|
|
20240307,194800,341618768,539,539,539,539,0
|
|
20240307,194700,341618768,539,539,539,539,8282
|
|
20240307,194600,341618768,539,539,539,539,0
|
|
20240307,194500,341618768,539,539,539,539,0
|
|
20240307,194400,341618768,539,539,539,539,0
|
|
20240307,194300,341618768,539,539,539,539,0
|
|
20240307,194200,341618768,539,539,539,539,0
|
|
20240307,194100,341618768,539,539,539,539,0
|
|
20240307,194000,341618768,539,539,539,539,0
|
|
20240307,193900,341618768,539,539,539,539,0
|
|
20240307,193800,341618768,539,539,539,539,0
|
|
20240307,193700,341618768,539,539,539,539,0
|
|
20240307,193600,341618768,539,539,539,539,0
|
|
20240307,193500,341618768,539,539,539,539,0
|
|
20240307,193400,341618768,539,539,539,539,0
|
|
20240307,193300,341618768,539,539,539,539,0
|
|
20240307,193200,341618768,539,539,539,539,0
|
|
20240307,193100,341618768,539,539,539,539,0
|
|
20240307,193000,341618768,539,539,539,539,0
|
|
20240307,192900,341618768,539,539,539,539,0
|
|
20240307,192800,341618768,539,539,539,539,0
|
|
20240307,192700,341618768,539,539,539,539,0
|
|
20240307,192600,341618768,539,539,539,539,0
|
|
20240307,192500,341618768,539,539,539,539,0
|
|
20240307,192400,341618768,539,539,539,539,0
|
|
20240307,192300,341618768,539,539,539,539,0
|
|
20240307,192200,341618768,539,539,539,539,0
|
|
20240307,192100,341618768,539,539,539,539,0
|
|
20240307,192000,341618768,539,539,539,539,0
|
|
20240307,191900,341618768,539,539,539,539,0
|
|
20240307,191800,341618768,539,539,539,539,0
|
|
20240307,191700,341618768,539,539,539,539,8282
|
|
20240307,191600,341618768,539,539,539,539,0
|
|
20240307,191500,341618768,539,539,539,539,0
|
|
20240307,191400,341618768,539,539,539,539,0
|
|
20240307,191300,341618768,539,539,539,539,0
|
|
20240307,191200,341618768,539,539,539,539,0
|
|
20240307,191100,341618768,539,539,539,539,0
|
|
20240307,191000,341618768,539,539,539,539,0
|
|
20240307,190900,341618768,539,539,539,539,0
|
|
20240307,190800,341618768,539,539,539,539,0
|
|
20240307,190700,341618768,539,539,539,539,0
|
|
20240307,190600,341618768,539,539,539,539,0
|
|
20240307,190500,341618768,539,539,539,539,0
|
|
20240307,190400,341618768,539,539,539,539,0
|
|
20240307,190300,341618768,539,539,539,539,0
|
|
20240307,190200,341618768,539,539,539,539,0
|
|
20240307,190100,341618768,539,539,539,539,0
|
|
20240307,190000,341618768,539,539,539,539,0
|
|
20240307,185900,341618768,539,539,539,539,0
|
|
20240307,185800,341618768,539,539,539,539,0
|
|
20240307,185700,341618768,539,539,539,539,0
|
|
20240307,185600,341618768,539,539,539,539,0
|
|
20240307,185500,341618768,539,539,539,539,0
|
|
20240307,185400,341618768,539,539,539,539,0
|
|
20240307,185300,341618768,539,539,539,539,0
|
|
20240307,185200,341618768,539,539,539,539,0
|
|
20240307,185100,341618768,539,539,539,539,0
|
|
20240307,185000,341618768,539,539,539,539,0
|
|
20240307,184900,341618768,539,539,539,539,0
|
|
20240307,184800,341618768,539,539,539,539,0
|
|
20240307,184700,341618768,539,539,539,539,8282
|
|
20240307,184600,341618768,539,539,539,539,0
|
|
20240307,184500,341618768,539,539,539,539,0
|
|
20240307,184400,341618768,539,539,539,539,0
|
|
20240307,184300,341618768,539,539,539,539,0
|
|
20240307,184200,341618768,539,539,539,539,0
|
|
20240307,184100,341618768,539,539,539,539,0
|
|
20240307,184000,341618768,539,539,539,539,0
|
|
20240307,183900,341618768,539,539,539,539,0
|
|
20240307,183800,341618768,539,539,539,539,0
|
|
20240307,183700,341618768,539,539,539,539,0
|
|
20240307,183600,341618768,539,539,539,539,0
|
|
20240307,183500,341618768,539,539,539,539,0
|
|
20240307,183400,341618768,539,539,539,539,0
|
|
20240307,183300,341618768,539,539,539,539,0
|
|
20240307,183200,341618768,539,539,539,539,0
|
|
20240307,183100,341618768,539,539,539,539,0
|
|
20240307,183000,341618768,539,539,539,539,0
|
|
20240307,182900,341618768,539,539,539,539,0
|
|
20240307,182800,341618768,539,539,539,539,0
|
|
20240307,182700,341618768,539,539,539,539,0
|
|
20240307,182600,341618768,539,539,539,539,0
|
|
20240307,182500,341618768,539,539,539,539,0
|
|
20240307,182400,341618768,539,539,539,539,0
|
|
20240307,182300,341618768,539,539,539,539,0
|
|
20240307,182200,341618768,539,539,539,539,0
|
|
20240307,182100,341618768,539,539,539,539,0
|
|
20240307,182000,341618768,539,539,539,539,0
|
|
20240307,181900,341618768,539,539,539,539,0
|
|
20240307,181800,341618768,539,539,539,539,0
|
|
20240307,181700,341618768,539,539,539,539,8282
|
|
20240307,181600,341618768,539,539,539,539,0
|
|
20240307,181500,341618768,539,539,539,539,0
|
|
20240307,181400,341618768,539,539,539,539,0
|
|
20240307,181300,341618768,539,539,539,539,0
|
|
20240307,181200,341618768,539,539,539,539,0
|
|
20240307,181100,341618768,539,539,539,539,0
|
|
20240307,181000,341618768,539,539,539,539,0
|
|
20240307,180900,341618768,539,539,539,539,0
|
|
20240307,180800,341618768,539,539,539,539,0
|
|
20240307,180700,341618768,539,539,539,539,0
|
|
20240307,180600,341618768,539,539,539,539,0
|
|
20240307,180500,341618768,539,539,539,539,0
|
|
20240307,180400,341618768,539,539,539,539,0
|
|
20240307,180300,341618768,539,539,539,539,0
|
|
20240307,180200,341618768,539,539,539,539,0
|
|
20240307,180100,341618768,539,539,539,539,0
|
|
20240307,180000,341618768,539,539,539,539,0
|
|
20240307,175900,341618768,539,539,539,539,0
|
|
20240307,175800,341618768,539,539,539,539,0
|
|
20240307,175700,341618768,539,539,539,539,0
|
|
20240307,175600,341618768,539,539,539,539,0
|
|
20240307,175500,341618768,539,539,539,539,0
|
|
20240307,175400,341618768,539,539,539,539,0
|
|
20240307,175300,341618768,539,539,539,539,0
|
|
20240307,175200,341618768,539,539,539,539,0
|
|
20240307,175100,341618768,539,539,539,539,0
|
|
20240307,175000,341618768,539,539,539,539,0
|
|
20240307,174900,341618768,539,539,539,539,0
|
|
20240307,174800,341618768,539,539,539,539,0
|
|
20240307,174700,341618768,539,539,539,539,8282
|
|
20240307,174600,341618768,539,539,539,539,0
|
|
20240307,174500,341618768,539,539,539,539,0
|
|
20240307,174400,341618768,539,539,539,539,0
|
|
20240307,174300,341618768,539,539,539,539,0
|
|
20240307,174200,341618768,539,539,539,539,0
|
|
20240307,174100,341618768,539,539,539,539,0
|
|
20240307,174000,341618768,539,539,539,539,0
|
|
20240307,173900,341618768,539,539,539,539,0
|
|
20240307,173800,341618768,539,539,539,539,0
|
|
20240307,173700,341618768,539,539,539,539,0
|
|
20240307,173600,341618768,539,539,539,539,0
|
|
20240307,173500,341618768,539,539,539,539,0
|
|
20240307,173400,341618768,539,539,539,539,0
|
|
20240307,173300,341618768,539,539,539,539,0
|
|
20240307,173200,341618768,539,539,539,539,0
|
|
20240307,173100,341618768,539,539,539,539,0
|
|
20240307,173000,341618768,539,539,539,539,0
|
|
20240307,172900,341618768,539,539,539,539,0
|
|
20240307,172800,341618768,539,539,539,539,0
|
|
20240307,172700,341618768,539,539,539,539,0
|
|
20240307,172600,341618768,539,539,539,539,0
|
|
20240307,172500,341618768,539,539,539,539,0
|
|
20240307,172400,341618768,539,539,539,539,0
|
|
20240307,172300,341618768,539,539,539,539,0
|
|
20240307,172200,341618768,539,539,539,539,0
|
|
20240307,172100,341618768,539,539,539,539,0
|
|
20240307,172000,341618768,539,539,539,539,0
|
|
20240307,171900,341618768,539,539,539,539,0
|
|
20240307,171800,341618768,539,539,539,539,0
|
|
20240307,171700,341618768,539,539,539,539,8282
|
|
20240307,171600,341618768,539,539,539,539,0
|
|
20240307,171500,341618768,539,539,539,539,0
|
|
20240307,171400,341618768,539,539,539,539,0
|
|
20240307,171300,341618768,539,539,539,539,0
|
|
20240307,171200,341618768,539,539,539,539,0
|
|
20240307,171100,341618768,539,539,539,539,0
|
|
20240307,171000,341618768,539,539,539,539,0
|
|
20240307,170900,341618768,539,539,539,539,0
|
|
20240307,170800,341618768,539,539,539,539,0
|
|
20240307,170700,341618768,539,539,539,539,0
|
|
20240307,170600,341618768,539,539,539,539,0
|
|
20240307,170500,341618768,539,539,539,539,0
|
|
20240307,170400,341618768,539,539,539,539,0
|
|
20240307,170300,341618768,539,539,539,539,0
|
|
20240307,170200,341618768,539,539,539,539,0
|
|
20240307,170100,341618768,539,539,539,539,0
|
|
20240307,170000,341618768,539,539,539,539,0
|
|
20240307,165900,341618768,539,539,539,539,0
|
|
20240307,165800,341618768,539,539,539,539,0
|
|
20240307,165700,341618768,539,539,539,539,0
|
|
20240307,165600,341618768,539,539,539,539,0
|
|
20240307,165500,341618768,539,539,539,539,0
|
|
20240307,165400,341618768,539,539,539,539,0
|
|
20240307,165300,341618768,539,539,539,539,0
|
|
20240307,165200,341618768,539,539,539,539,0
|
|
20240307,165100,341618768,539,539,539,539,0
|
|
20240307,165000,341618768,539,539,539,539,0
|
|
20240307,164900,341618768,539,539,539,539,0
|
|
20240307,164800,341618768,539,539,539,539,0
|
|
20240307,164700,341618768,539,539,539,539,8282
|
|
20240307,164600,341618768,539,539,539,539,0
|
|
20240307,164500,341618768,539,539,539,539,0
|
|
20240307,164400,341618768,539,539,539,539,0
|
|
20240307,164300,341618768,539,539,539,539,0
|
|
20240307,164200,341618768,539,539,539,539,0
|
|
20240307,164100,341618768,539,539,539,539,0
|
|
20240307,164000,341618768,539,539,539,539,0
|
|
20240307,163900,341618768,539,539,539,539,0
|
|
20240307,163800,341618768,539,539,539,539,0
|
|
20240307,163700,341618768,539,539,539,539,0
|
|
20240307,163600,341618768,539,539,539,539,0
|
|
20240307,163500,341618768,539,539,539,539,0
|
|
20240307,163400,341618768,539,539,539,539,0
|
|
20240307,163300,341618768,539,539,539,539,0
|
|
20240307,163200,341618768,539,539,539,539,0
|
|
20240307,163100,341618768,539,539,539,539,0
|
|
20240307,163000,341618768,539,539,539,539,0
|
|
20240307,162900,341618768,539,539,539,539,0
|
|
20240307,162800,341618768,539,539,539,539,0
|
|
20240307,162700,341618768,539,539,539,539,0
|
|
20240307,162600,341618768,539,539,539,539,0
|
|
20240307,162500,341618768,539,539,539,539,0
|
|
20240307,162400,341618768,539,539,539,539,0
|
|
20240307,162300,341618768,539,539,539,539,0
|
|
20240307,162200,341618768,539,539,539,539,0
|
|
20240307,162100,341618768,539,539,539,539,0
|
|
20240307,162000,341618768,539,539,539,539,0
|
|
20240307,161900,341618768,539,539,539,539,0
|
|
20240307,161800,341618768,539,539,539,539,0
|
|
20240307,161700,341618768,539,539,539,539,8282
|
|
20240307,161600,341618768,539,539,539,539,0
|
|
20240307,161500,341618768,539,539,539,539,0
|
|
20240307,161400,341618768,539,539,539,539,0
|
|
20240307,161300,341618768,539,539,539,539,0
|
|
20240307,161200,341618768,539,539,539,539,0
|
|
20240307,161100,341618768,539,539,539,539,0
|
|
20240307,161000,341618768,539,539,539,539,0
|
|
20240307,160900,341618768,539,539,539,539,0
|
|
20240307,160800,341618768,539,539,539,539,0
|
|
20240307,160700,341618768,539,539,539,539,0
|
|
20240307,160600,341618768,539,539,539,539,0
|
|
20240307,160500,341618768,539,539,539,539,0
|
|
20240307,160400,341618768,539,539,539,539,0
|
|
20240307,160300,341618768,539,539,539,539,0
|
|
20240307,160200,341618768,539,539,539,539,0
|
|
20240307,160100,341618768,539,539,539,539,0
|
|
20240307,160000,341618768,539,539,539,539,0
|
|
20240307,155900,341618768,539,539,539,539,0
|
|
20240307,155800,341618768,539,539,539,539,0
|
|
20240307,155700,341618768,539,539,539,539,0
|
|
20240307,155600,341618768,539,539,539,539,0
|
|
20240307,155500,341618768,539,539,539,539,0
|
|
20240307,155400,341618768,539,539,539,539,0
|
|
20240307,155300,341618768,539,539,539,539,0
|
|
20240307,155200,341618768,539,539,539,539,0
|
|
20240307,155100,341618768,539,539,539,539,0
|
|
20240307,155000,341618768,539,539,539,539,0
|
|
20240307,154900,341618768,539,539,539,539,0
|
|
20240307,154800,341618768,539,539,539,539,0
|
|
20240307,154700,341618768,539,539,539,539,8282
|
|
20240307,154600,341618768,539,539,539,539,0
|
|
20240307,154500,341618768,539,539,539,539,0
|
|
20240307,154400,341618768,539,539,539,539,0
|
|
20240307,154300,341618768,539,539,539,539,0
|
|
20240307,154200,341618768,539,539,539,539,0
|
|
20240307,154100,341618768,539,539,539,539,0
|
|
20240307,154000,341618768,539,539,539,539,0
|
|
20240307,153900,341618768,539,539,539,539,0
|
|
20240307,153800,341618768,539,539,539,539,0
|
|
20240307,153700,341618768,539,539,539,539,0
|
|
20240307,153600,341618768,539,539,539,539,0
|
|
20240307,153500,341618768,539,539,539,539,0
|
|
20240307,153400,341618768,539,539,539,539,0
|
|
20240307,153300,341618768,539,539,539,539,0
|
|
20240307,153200,341618768,539,539,539,539,0
|
|
20240307,153100,341618768,539,539,539,539,0
|
|
20240307,153000,341618768,539,539,539,539,8282
|
|
20240307,152900,337154770,542,542,542,542,0
|
|
20240307,152800,337154770,542,542,542,542,0
|
|
20240307,152700,337154770,542,542,542,542,0
|
|
20240307,152600,337154770,542,542,542,542,0
|
|
20240307,152500,337154770,542,542,542,542,0
|
|
20240307,152400,337154770,542,542,542,542,0
|
|
20240307,152300,337154770,542,542,542,542,0
|
|
20240307,152200,337154770,542,542,542,542,0
|
|
20240307,152100,337154770,542,542,542,542,0
|
|
20240307,152000,337154770,542,542,542,542,0
|
|
20240307,151900,337154770,542,540,542,540,43
|
|
20240307,151800,337131540,542,542,542,542,400
|
|
20240307,151700,336914740,542,542,542,542,1845
|
|
20240307,151600,335914750,542,542,542,542,1848
|
|
20240307,151500,334913134,539,539,539,539,346
|
|
20240307,151400,334726640,542,542,542,542,2000
|
|
20240307,151300,333642640,542,542,542,542,4
|
|
20240307,151200,333640472,539,542,542,539,257
|
|
20240307,151100,333501938,539,541,542,539,92
|
|
20240307,151000,333452252,542,540,542,540,53
|
|
20240307,150900,333423628,540,542,542,540,494
|
|
20240307,150800,333156668,542,540,542,540,12055
|
|
20240307,150700,326646966,540,540,540,540,0
|
|
20240307,150600,326646966,540,540,540,540,51
|
|
20240307,150500,326619426,540,540,540,540,0
|
|
20240307,150400,326619426,540,540,540,540,124
|
|
20240307,150300,326552466,540,540,540,540,1519
|
|
20240307,150200,325732206,540,541,541,540,276
|
|
20240307,150100,325583066,542,542,542,542,0
|
|
20240307,150000,325583066,542,540,542,540,125
|
|
20240307,145900,325515564,542,542,542,542,2
|
|
20240307,145800,325514480,541,541,541,541,100
|
|
20240307,145700,325460380,542,542,542,542,0
|
|
20240307,145600,325460380,542,542,542,542,0
|
|
20240307,145500,325460380,542,542,542,542,1
|
|
20240307,145400,325459838,540,540,541,540,1880
|
|
20240307,145300,324444628,539,539,539,539,0
|
|
20240307,145200,324444628,539,538,539,538,891
|
|
20240307,145100,323965165,538,538,538,537,1722
|
|
20240307,145000,323040449,539,539,539,539,1
|
|
20240307,144900,323039910,538,538,538,538,2331
|
|
20240307,144800,321785832,539,539,539,539,388
|
|
20240307,144700,321576700,539,539,539,539,0
|
|
20240307,144600,321576700,539,539,539,539,0
|
|
20240307,144500,321576700,539,539,539,539,510
|
|
20240307,144400,321301810,538,538,538,538,1
|
|
20240307,144300,321301272,538,538,538,538,1016
|
|
20240307,144200,320754664,538,538,538,538,24
|
|
20240307,144100,320741752,539,539,539,539,0
|
|
20240307,144000,320741752,539,539,539,539,911
|
|
20240307,143900,320250723,539,539,539,539,7
|
|
20240307,143800,320246950,539,539,539,539,0
|
|
20240307,143700,320246950,539,539,539,539,0
|
|
20240307,143600,320246950,539,539,539,539,2838
|
|
20240307,143500,318717268,537,538,544,537,5734
|
|
20240307,143400,315625639,538,538,538,538,300
|
|
20240307,143300,315464239,538,538,538,538,750
|
|
20240307,143200,315060739,538,538,538,538,3581
|
|
20240307,143100,313134161,537,537,537,537,3244
|
|
20240307,143000,311392133,537,537,537,537,0
|
|
20240307,142900,311392133,537,536,537,536,406
|
|
20240307,142800,311174224,536,537,537,536,12718
|
|
20240307,142700,304351296,537,538,538,537,9648
|
|
20240307,142600,299164979,538,538,538,538,1051
|
|
20240307,142500,298599541,539,539,539,539,2446
|
|
20240307,142400,297281147,539,539,539,539,363
|
|
20240307,142300,297085490,541,539,541,539,52
|
|
20240307,142200,297057460,541,541,541,539,790
|
|
20240307,142100,296630252,539,539,539,539,575
|
|
20240307,142000,296320327,541,541,541,541,0
|
|
20240307,141900,296320327,541,539,541,539,1838
|
|
20240307,141800,295329643,541,541,541,541,265
|
|
20240307,141700,295186278,541,541,541,541,601
|
|
20240307,141600,294861137,541,538,541,538,3175
|
|
20240307,141500,293149508,539,539,539,539,201
|
|
20240307,141400,293041169,538,539,539,538,1055
|
|
20240307,141300,292472648,539,539,539,539,237
|
|
20240307,141200,292344905,539,539,539,539,0
|
|
20240307,141100,292344905,539,539,539,539,0
|
|
20240307,141000,292344905,539,539,539,539,600
|
|
20240307,140900,292021505,538,542,542,538,49757
|
|
20240307,140800,265192216,542,542,542,542,124
|
|
20240307,140700,265125008,542,543,543,542,237
|
|
20240307,140600,264996553,543,543,543,543,0
|
|
20240307,140500,264996553,543,543,543,543,1000
|
|
20240307,140400,264453553,543,543,543,543,495
|
|
20240307,140300,264184768,543,543,543,543,247
|
|
20240307,140200,264050647,543,543,543,543,542
|
|
20240307,140100,263756341,543,543,543,543,124
|
|
20240307,140000,263689009,543,543,543,543,51
|
|
20240307,135900,263661316,543,543,543,543,376
|
|
20240307,135800,263457148,544,544,544,544,0
|
|
20240307,135700,263457148,544,544,544,544,0
|
|
20240307,135600,263457148,544,544,544,544,5
|
|
20240307,135500,263454428,544,543,544,543,567
|
|
20240307,135400,263146545,543,543,543,543,443
|
|
20240307,135300,262905996,544,544,544,544,0
|
|
20240307,135200,262905996,544,544,544,544,0
|
|
20240307,135100,262905996,544,544,544,544,10
|
|
20240307,135000,262900556,543,543,543,543,252
|
|
20240307,134900,262763720,544,544,544,544,7301
|
|
20240307,134800,258791976,545,544,545,544,129
|
|
20240307,134700,258721795,545,545,545,544,71
|
|
20240307,134600,258683151,545,544,545,544,274
|
|
20240307,134500,258534085,545,545,545,544,205
|
|
20240307,134400,258422535,545,545,545,545,36
|
|
20240307,134300,258402915,545,545,545,545,30
|
|
20240307,134200,258386565,544,544,544,544,124
|
|
20240307,134100,258319109,544,544,544,544,297
|
|
20240307,134000,258157541,545,545,545,545,39
|
|
20240307,133900,258136286,545,545,545,545,25
|
|
20240307,133800,258122661,545,545,545,545,48
|
|
20240307,133700,258096501,545,545,545,545,0
|
|
20240307,133600,258096501,545,546,546,544,277
|
|
20240307,133500,257945771,545,545,545,545,0
|
|
20240307,133400,257945771,545,545,545,545,0
|
|
20240307,133300,257945771,545,545,545,544,66
|
|
20240307,133200,257909852,544,544,544,544,0
|
|
20240307,133100,257909852,544,544,544,544,0
|
|
20240307,133000,257909852,544,545,545,544,285
|
|
20240307,132900,257754807,544,544,544,544,124
|
|
20240307,132800,257687351,545,545,545,544,6568
|
|
20240307,132700,254114339,545,544,545,544,16
|
|
20240307,132600,254105625,545,545,545,545,10
|
|
20240307,132500,254100175,546,545,546,544,246
|
|
20240307,132400,253966339,545,545,545,545,29
|
|
20240307,132300,253950534,545,544,545,544,171
|
|
20240307,132200,253857490,545,545,545,545,25
|
|
20240307,132100,253843865,545,544,545,544,129
|
|
20240307,132000,253773684,545,545,545,545,0
|
|
20240307,131900,253773684,545,544,545,544,185
|
|
20240307,131800,253673034,545,545,545,545,10
|
|
20240307,131700,253667584,544,543,544,543,524
|
|
20240307,131600,253382854,544,544,544,543,169
|
|
20240307,131500,253291062,544,544,544,544,30
|
|
20240307,131400,253274742,544,544,544,544,15
|
|
20240307,131300,253266582,544,544,544,543,37
|
|
20240307,131200,253246471,544,544,544,544,0
|
|
20240307,131100,253246471,544,544,544,544,1
|
|
20240307,131000,253245927,544,543,544,543,288
|
|
20240307,130900,253089538,544,543,544,543,129
|
|
20240307,130800,253019486,543,543,543,543,225
|
|
20240307,130700,252897311,543,543,543,543,51
|
|
20240307,130600,252869618,544,544,544,544,5
|
|
20240307,130500,252866898,543,544,544,543,3672
|
|
20240307,130400,250869392,544,544,544,544,247
|
|
20240307,130300,250735024,544,544,544,544,175
|
|
20240307,130200,250639824,544,544,544,544,51
|
|
20240307,130100,250612080,544,544,544,544,0
|
|
20240307,130000,250612080,544,544,544,544,0
|
|
20240307,125900,250612080,544,544,544,544,263
|
|
20240307,125800,250469008,545,545,545,545,50
|
|
20240307,125700,250441758,544,544,544,544,700
|
|
20240307,125600,250060958,544,544,544,544,192
|
|
20240307,125500,249956510,544,544,544,544,0
|
|
20240307,125400,249956510,544,544,544,544,0
|
|
20240307,125300,249956510,544,544,544,544,90
|
|
20240307,125200,249907550,544,544,544,544,268
|
|
20240307,125100,249761758,544,544,544,544,0
|
|
20240307,125000,249761758,544,544,544,544,155
|
|
20240307,124900,249677438,544,544,544,544,0
|
|
20240307,124800,249677438,544,544,544,544,4
|
|
20240307,124700,249675262,543,543,543,543,0
|
|
20240307,124600,249675262,543,543,543,543,541
|
|
20240307,124500,249381499,546,546,546,546,0
|
|
20240307,124400,249381499,546,543,546,543,2
|
|
20240307,124300,249380410,544,544,544,544,111
|
|
20240307,124200,249320026,546,546,546,546,1
|
|
20240307,124100,249319480,544,544,544,544,0
|
|
20240307,124000,249319480,544,545,545,544,303
|
|
20240307,123900,249154633,545,545,545,545,0
|
|
20240307,123800,249154633,545,545,545,545,0
|
|
20240307,123700,249154633,545,545,545,545,0
|
|
20240307,123600,249154633,545,545,545,545,124
|
|
20240307,123500,249087053,545,545,545,545,0
|
|
20240307,123400,249087053,545,546,546,545,247
|
|
20240307,123300,248952437,546,546,546,546,0
|
|
20240307,123200,248952437,546,546,546,546,0
|
|
20240307,123100,248952437,546,546,546,546,0
|
|
20240307,123000,248952437,546,546,546,546,53
|
|
20240307,122900,248923499,546,547,547,546,500
|
|
20240307,122800,248650494,546,547,547,546,3774
|
|
20240307,122700,246588979,547,547,547,547,1090
|
|
20240307,122600,245992749,548,548,548,548,379
|
|
20240307,122500,245785057,549,549,549,549,0
|
|
20240307,122400,245785057,549,549,549,549,0
|
|
20240307,122300,245785057,549,549,549,549,0
|
|
20240307,122200,245785057,549,549,549,549,0
|
|
20240307,122100,245785057,549,549,549,549,142
|
|
20240307,122000,245707099,549,548,549,548,1058
|
|
20240307,121900,245126457,549,549,549,549,0
|
|
20240307,121800,245126457,549,549,549,549,0
|
|
20240307,121700,245126457,549,549,549,549,0
|
|
20240307,121600,245126457,549,548,549,548,8
|
|
20240307,121500,245122071,548,548,548,548,405
|
|
20240307,121400,244900131,547,548,548,547,17497
|
|
20240307,121300,235328822,547,547,547,547,0
|
|
20240307,121200,235328822,547,547,547,547,0
|
|
20240307,121100,235328822,547,547,547,547,0
|
|
20240307,121000,235328822,547,547,547,547,900
|
|
20240307,120900,234836522,547,547,547,547,0
|
|
20240307,120800,234836522,547,547,547,547,7
|
|
20240307,120700,234832693,550,547,550,547,7017
|
|
20240307,120600,230994343,547,547,547,547,2100
|
|
20240307,120500,229845643,547,547,547,547,0
|
|
20240307,120400,229845643,547,547,547,547,3000
|
|
20240307,120300,228204643,550,550,550,550,3769
|
|
20240307,120200,226131693,550,550,550,550,1
|
|
20240307,120100,226131143,546,546,546,546,1
|
|
20240307,120000,226130597,551,550,551,550,17354
|
|
20240307,115900,216585806,550,549,550,549,3608
|
|
20240307,115800,214602046,549,549,549,549,0
|
|
20240307,115700,214602046,549,549,549,549,1
|
|
20240307,115600,214601497,549,549,549,549,0
|
|
20240307,115500,214601497,549,549,549,549,1
|
|
20240307,115400,214600948,545,546,546,545,1256
|
|
20240307,115300,213916318,549,549,549,549,1
|
|
20240307,115200,213915769,549,549,549,549,0
|
|
20240307,115100,213915769,549,549,549,549,2307
|
|
20240307,115000,212649226,549,549,549,549,3016
|
|
20240307,114900,210993442,549,549,549,549,0
|
|
20240307,114800,210993442,549,549,549,549,30
|
|
20240307,114700,210976972,549,549,549,549,869
|
|
20240307,114600,210499891,550,550,550,550,0
|
|
20240307,114500,210499891,550,548,550,548,2919
|
|
20240307,114400,208894515,547,546,547,546,10389
|
|
20240307,114300,203217463,546,543,546,543,4200
|
|
20240307,114200,200924926,543,543,543,543,267
|
|
20240307,114100,200779945,545,544,545,544,110
|
|
20240307,114000,200720085,544,545,545,544,20
|
|
20240307,113900,200709195,544,544,544,544,0
|
|
20240307,113800,200709195,544,544,544,544,0
|
|
20240307,113700,200709195,544,544,544,544,0
|
|
20240307,113600,200709195,544,544,544,544,0
|
|
20240307,113500,200709195,544,544,544,544,3095
|
|
20240307,113400,199025515,544,544,544,544,0
|
|
20240307,113300,199025515,544,544,544,544,4
|
|
20240307,113200,199023339,543,543,543,543,5365
|
|
20240307,113100,196110144,544,543,544,543,540
|
|
20240307,113000,195816824,543,543,543,543,0
|
|
20240307,112900,195816824,543,543,543,543,2124
|
|
20240307,112800,194663492,547,547,547,547,0
|
|
20240307,112700,194663492,547,546,547,546,3841
|
|
20240307,112600,192564306,546,546,546,546,0
|
|
20240307,112500,192564306,546,546,546,546,3000
|
|
20240307,112400,190926306,546,546,546,546,6000
|
|
20240307,112300,187650306,547,543,548,543,2615
|
|
20240307,112200,186223140,544,544,544,544,4760
|
|
20240307,112100,183633700,544,544,544,544,275
|
|
20240307,112000,183484100,548,548,548,548,0
|
|
20240307,111900,183484100,548,548,548,548,0
|
|
20240307,111800,183484100,548,548,548,548,0
|
|
20240307,111700,183484100,548,546,548,546,10000
|
|
20240307,111600,178005456,544,544,544,544,50
|
|
20240307,111500,177978256,546,546,546,546,0
|
|
20240307,111400,177978256,546,546,546,546,0
|
|
20240307,111300,177978256,546,546,546,546,4
|
|
20240307,111200,177976072,546,544,546,544,72
|
|
20240307,111100,177936785,544,544,544,544,280
|
|
20240307,111000,177784465,543,543,543,543,0
|
|
20240307,110900,177784465,543,543,543,543,4
|
|
20240307,110800,177782293,543,542,543,542,1087
|
|
20240307,110700,177192438,543,543,543,543,10
|
|
20240307,110600,177187008,543,543,543,543,20
|
|
20240307,110500,177176148,542,542,542,542,4336
|
|
20240307,110400,174826036,542,542,542,542,439
|
|
20240307,110300,174588098,542,542,542,542,0
|
|
20240307,110200,174588098,542,542,542,542,0
|
|
20240307,110100,174588098,542,543,543,542,72
|
|
20240307,110000,174549032,542,542,542,542,0
|
|
20240307,105900,174549032,542,542,542,542,0
|
|
20240307,105800,174549032,542,548,548,542,416
|
|
20240307,105700,174323500,548,548,548,548,0
|
|
20240307,105600,174323500,548,542,548,542,7392
|
|
20240307,105500,170289643,541,541,541,541,241
|
|
20240307,105400,170159262,542,542,542,542,10
|
|
20240307,105300,170153842,541,541,541,541,0
|
|
20240307,105200,170153842,541,541,541,541,0
|
|
20240307,105100,170153842,541,541,541,541,100
|
|
20240307,105000,170099742,540,545,545,540,234
|
|
20240307,104900,169973377,540,540,540,540,0
|
|
20240307,104800,169973377,540,545,545,540,9348
|
|
20240307,104700,164918098,548,548,548,548,0
|
|
20240307,104600,164918098,548,548,548,548,0
|
|
20240307,104500,164918098,548,548,548,548,0
|
|
20240307,104400,164918098,548,548,548,548,0
|
|
20240307,104300,164918098,548,548,548,548,16
|
|
20240307,104200,164909330,548,545,548,543,923
|
|
20240307,104100,164406105,543,544,544,543,30
|
|
20240307,104000,164389804,549,549,549,549,0
|
|
20240307,103900,164389804,549,549,549,549,288
|
|
20240307,103800,164231692,549,540,553,540,25905
|
|
20240307,103700,150040087,540,544,544,540,3152
|
|
20240307,103600,148334407,544,542,544,542,1000
|
|
20240307,103500,147791312,540,543,543,540,152
|
|
20240307,103400,147709226,540,543,543,538,12100
|
|
20240307,103300,141176328,544,543,544,543,1404
|
|
20240307,103200,140412952,544,544,544,544,1
|
|
20240307,103100,140412408,544,544,544,544,100
|
|
20240307,103000,140358008,543,543,543,543,0
|
|
20240307,102900,140358008,543,543,543,543,82
|
|
20240307,102800,140313482,543,542,543,542,1636
|
|
20240307,102700,139426527,542,542,542,542,50
|
|
20240307,102600,139399427,542,542,542,542,4
|
|
20240307,102500,139397259,541,542,542,541,297
|
|
20240307,102400,139236562,541,541,541,541,124
|
|
20240307,102300,139169478,542,542,542,541,187
|
|
20240307,102200,139068134,541,541,541,541,0
|
|
20240307,102100,139068134,541,541,541,541,0
|
|
20240307,102000,139068134,541,542,542,541,2278
|
|
20240307,101900,137834550,541,541,541,541,200
|
|
20240307,101800,137726350,542,542,542,542,1
|
|
20240307,101700,137725808,541,541,541,541,252
|
|
20240307,101600,137589476,540,540,540,540,0
|
|
20240307,101500,137589476,540,540,540,540,194
|
|
20240307,101400,137484716,540,537,540,537,2885
|
|
20240307,101300,135930122,540,540,540,540,50
|
|
20240307,101200,135903122,541,541,541,540,83
|
|
20240307,101100,135858269,541,540,541,540,509
|
|
20240307,101000,135583400,540,538,540,536,25023
|
|
20240307,100900,122160035,539,538,539,538,12450
|
|
20240307,100800,115461541,538,538,538,538,0
|
|
20240307,100700,115461541,538,538,538,538,0
|
|
20240307,100600,115461541,538,538,538,538,0
|
|
20240307,100500,115461541,538,539,541,538,3272
|
|
20240307,100400,113701200,541,541,541,541,2
|
|
20240307,100300,113700118,538,539,541,538,2135
|
|
20240307,100200,112550935,541,541,541,541,13
|
|
20240307,100100,112543902,539,539,539,539,250
|
|
20240307,100000,112409152,541,539,541,539,2188
|
|
20240307,095900,111229447,538,539,539,537,6214
|
|
20240307,095800,107886046,539,539,539,539,2138
|
|
20240307,095700,106733664,539,539,539,539,732
|
|
20240307,095600,106339116,538,538,539,538,195
|
|
20240307,095500,106234186,539,539,539,538,2952
|
|
20240307,095400,104643182,538,538,538,538,4
|
|
20240307,095300,104641030,538,538,538,538,376
|
|
20240307,095200,104438742,538,539,539,538,67
|
|
20240307,095100,104402676,540,540,540,540,200
|
|
20240307,095000,104294676,540,540,540,540,352
|
|
20240307,094900,104104596,539,539,539,539,856
|
|
20240307,094800,103643212,539,538,539,538,325
|
|
20240307,094700,103468361,539,538,539,538,250
|
|
20240307,094600,103333860,537,538,538,537,5263
|
|
20240307,094500,100507491,540,539,540,537,3849
|
|
20240307,094400,98439371,540,540,540,540,6663
|
|
20240307,094300,94841351,541,542,542,540,125
|
|
20240307,094200,94773837,540,539,540,539,2089
|
|
20240307,094100,93647006,539,539,539,539,1173
|
|
20240307,094000,93014759,542,542,542,539,3981
|
|
20240307,093900,90866680,539,542,542,539,172
|
|
20240307,093800,90773957,542,541,542,541,1849
|
|
20240307,093700,89773647,541,542,542,541,133
|
|
20240307,093600,89701609,542,542,542,542,1
|
|
20240307,093500,89701067,538,536,538,536,941
|
|
20240307,093400,89196329,536,537,537,536,2757
|
|
20240307,093300,87718573,535,536,537,535,4704
|
|
20240307,093200,85198202,537,537,537,537,10
|
|
20240307,093100,85192832,536,537,537,536,334
|
|
20240307,093000,85013558,536,535,537,535,948
|
|
20240307,092900,84505701,535,538,538,535,330
|
|
20240307,092800,84328733,538,535,538,535,2881
|
|
20240307,092700,82787162,535,539,539,535,15082
|
|
20240307,092600,74688708,539,539,539,539,134
|
|
20240307,092500,74616482,539,539,539,539,0
|
|
20240307,092400,74616482,539,539,541,538,3978
|
|
20240307,092300,72472424,541,540,541,540,270
|
|
20240307,092200,72326482,540,540,540,540,10
|
|
20240307,092100,72321082,540,538,540,538,3185
|
|
20240307,092000,70605182,538,541,541,537,2333
|
|
20240307,091900,69351914,537,541,541,537,30100
|
|
20240307,091800,53135878,539,539,539,539,124
|
|
20240307,091700,53069042,541,541,541,540,9584
|
|
20240307,091600,47889678,541,542,542,540,5233
|
|
20240307,091500,45058752,541,541,541,540,361
|
|
20240307,091400,44863575,541,540,541,540,163
|
|
20240307,091300,44775553,541,540,541,540,599
|
|
20240307,091200,44452053,540,542,542,540,126
|
|
20240307,091100,44384009,539,538,539,538,2249
|
|
20240307,091000,43172047,538,541,541,538,17500
|
|
20240307,090900,33719515,541,547,547,541,20982
|
|
20240307,090800,22334858,545,547,547,545,11184
|
|
20240307,090700,16234345,550,550,550,550,0
|
|
20240307,090600,16234345,550,546,550,546,250
|
|
20240307,090500,16097841,550,550,550,550,70
|
|
20240307,090400,16059341,551,546,551,546,13
|
|
20240307,090300,16052203,545,544,545,544,1235
|
|
20240307,090200,15380128,543,547,547,543,8196
|
|
20240307,090100,10919465,554,550,555,545,2502
|
|
20240307,090000,9534693,548,550,550,548,17386
|