600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185700,8584083853,508,508,508,508,123982
|
|
20240423,185600,8584083853,508,508,508,508,0
|
|
20240423,185500,8584083853,508,508,508,508,0
|
|
20240423,185400,8584083853,508,508,508,508,0
|
|
20240423,185300,8584083853,508,508,508,508,0
|
|
20240423,185200,8584083853,508,508,508,508,0
|
|
20240423,185100,8584083853,508,508,508,508,0
|
|
20240423,185000,8584083853,508,508,508,508,0
|
|
20240423,184900,8584083853,508,508,508,508,0
|
|
20240423,184800,8584083853,508,508,508,508,0
|
|
20240423,184700,8584083853,508,508,508,508,0
|
|
20240423,184600,8584083853,508,508,508,508,0
|
|
20240423,184500,8584083853,508,508,508,508,0
|
|
20240423,184400,8584083853,508,508,508,508,0
|
|
20240423,184300,8584083853,508,508,508,508,0
|
|
20240423,184200,8584083853,508,508,508,508,0
|
|
20240423,184100,8584083853,508,508,508,508,0
|
|
20240423,184000,8584083853,508,508,508,508,0
|
|
20240423,183900,8584083853,508,508,508,508,0
|
|
20240423,183800,8584083853,508,508,508,508,0
|
|
20240423,183700,8584083853,508,508,508,508,0
|
|
20240423,183600,8584083853,508,508,508,508,0
|
|
20240423,183500,8584083853,508,508,508,508,0
|
|
20240423,183400,8584083853,508,508,508,508,0
|
|
20240423,183300,8584083853,508,508,508,508,0
|
|
20240423,183200,8584083853,508,508,508,508,0
|
|
20240423,183100,8584083853,508,508,508,508,0
|
|
20240423,183000,8584083853,508,508,508,508,0
|
|
20240423,182900,8584083853,508,508,508,508,0
|
|
20240423,182800,8584083853,508,508,508,508,0
|
|
20240423,182700,8584083853,508,508,508,508,123982
|
|
20240423,182600,8584083853,508,508,508,508,0
|
|
20240423,182500,8584083853,508,508,508,508,0
|
|
20240423,182400,8584083853,508,508,508,508,0
|
|
20240423,182300,8584083853,508,508,508,508,0
|
|
20240423,182200,8584083853,508,508,508,508,0
|
|
20240423,182100,8584083853,508,508,508,508,0
|
|
20240423,182000,8584083853,508,508,508,508,0
|
|
20240423,181900,8584083853,508,508,508,508,0
|
|
20240423,181800,8584083853,508,508,508,508,0
|
|
20240423,181700,8584083853,508,508,508,508,0
|
|
20240423,181600,8584083853,508,508,508,508,0
|
|
20240423,181500,8584083853,508,508,508,508,0
|
|
20240423,181400,8584083853,508,508,508,508,0
|
|
20240423,181300,8584083853,508,508,508,508,0
|
|
20240423,181200,8584083853,508,508,508,508,0
|
|
20240423,181100,8584083853,508,508,508,508,0
|
|
20240423,181000,8584083853,508,508,508,508,0
|
|
20240423,180900,8584083853,508,508,508,508,0
|
|
20240423,180800,8584083853,508,508,508,508,0
|
|
20240423,180700,8584083853,508,508,508,508,0
|
|
20240423,180600,8584083853,508,508,508,508,0
|
|
20240423,180500,8584083853,508,508,508,508,0
|
|
20240423,180400,8584083853,508,508,508,508,0
|
|
20240423,180300,8584083853,508,508,508,508,0
|
|
20240423,180200,8584083853,508,508,508,508,0
|
|
20240423,180100,8584083853,508,508,508,508,0
|
|
20240423,180000,8584083853,508,508,508,508,0
|
|
20240423,175900,8584083853,508,508,508,508,0
|
|
20240423,175800,8584083853,508,508,508,508,0
|
|
20240423,175700,8584083853,508,508,508,508,123982
|
|
20240423,175600,8584083853,508,508,508,508,0
|
|
20240423,175500,8584083853,508,508,508,508,0
|
|
20240423,175400,8584083853,508,508,508,508,0
|
|
20240423,175300,8584083853,508,508,508,508,0
|
|
20240423,175200,8584083853,508,508,508,508,0
|
|
20240423,175100,8584083853,508,508,508,508,0
|
|
20240423,175000,8584083853,508,508,508,508,0
|
|
20240423,174900,8584083853,508,508,508,508,0
|
|
20240423,174800,8584083853,508,508,508,508,0
|
|
20240423,174700,8584083853,508,508,508,508,0
|
|
20240423,174600,8584083853,508,508,508,508,0
|
|
20240423,174500,8584083853,508,508,508,508,0
|
|
20240423,174400,8584083853,508,508,508,508,0
|
|
20240423,174300,8584083853,508,508,508,508,0
|
|
20240423,174200,8584083853,508,508,508,508,0
|
|
20240423,174100,8584083853,508,508,508,508,0
|
|
20240423,174000,8584083853,508,508,508,508,0
|
|
20240423,173900,8584083853,508,508,508,508,0
|
|
20240423,173800,8584083853,508,508,508,508,0
|
|
20240423,173700,8584083853,508,508,508,508,0
|
|
20240423,173600,8584083853,508,508,508,508,0
|
|
20240423,173500,8584083853,508,508,508,508,0
|
|
20240423,173400,8584083853,508,508,508,508,0
|
|
20240423,173300,8584083853,508,508,508,508,0
|
|
20240423,173200,8584083853,508,508,508,508,0
|
|
20240423,173100,8584083853,508,508,508,508,0
|
|
20240423,173000,8584083853,508,508,508,508,0
|
|
20240423,172900,8584083853,508,508,508,508,0
|
|
20240423,172800,8584083853,508,508,508,508,0
|
|
20240423,172700,8584083853,508,508,508,508,123982
|
|
20240423,172600,8584083853,508,508,508,508,0
|
|
20240423,172500,8584083853,508,508,508,508,0
|
|
20240423,172400,8584083853,508,508,508,508,0
|
|
20240423,172300,8584083853,508,508,508,508,0
|
|
20240423,172200,8584083853,508,508,508,508,0
|
|
20240423,172100,8584083853,508,508,508,508,0
|
|
20240423,172000,8584083853,508,508,508,508,0
|
|
20240423,171900,8584083853,508,508,508,508,0
|
|
20240423,171800,8584083853,508,508,508,508,0
|
|
20240423,171700,8584083853,508,508,508,508,0
|
|
20240423,171600,8584083853,508,508,508,508,0
|
|
20240423,171500,8584083853,508,508,508,508,0
|
|
20240423,171400,8584083853,508,508,508,508,0
|
|
20240423,171300,8584083853,508,508,508,508,0
|
|
20240423,171200,8584083853,508,508,508,508,0
|
|
20240423,171100,8584083853,508,508,508,508,0
|
|
20240423,171000,8584083853,508,508,508,508,0
|
|
20240423,170900,8584083853,508,508,508,508,0
|
|
20240423,170800,8584083853,508,508,508,508,0
|
|
20240423,170700,8584083853,508,508,508,508,0
|
|
20240423,170600,8584083853,508,508,508,508,0
|
|
20240423,170500,8584083853,508,508,508,508,0
|
|
20240423,170400,8584083853,508,508,508,508,0
|
|
20240423,170300,8584083853,508,508,508,508,0
|
|
20240423,170200,8584083853,508,508,508,508,0
|
|
20240423,170100,8584083853,508,508,508,508,0
|
|
20240423,170000,8584083853,508,508,508,508,0
|
|
20240423,165900,8584083853,508,508,508,508,0
|
|
20240423,165800,8584083853,508,508,508,508,0
|
|
20240423,165700,8584083853,508,508,508,508,123982
|
|
20240423,165600,8584083853,508,508,508,508,0
|
|
20240423,165500,8584083853,508,508,508,508,0
|
|
20240423,165400,8584083853,508,508,508,508,0
|
|
20240423,165300,8584083853,508,508,508,508,0
|
|
20240423,165200,8584083853,508,508,508,508,0
|
|
20240423,165100,8584083853,508,508,508,508,0
|
|
20240423,165000,8584083853,508,508,508,508,0
|
|
20240423,164900,8584083853,508,508,508,508,0
|
|
20240423,164800,8584083853,508,508,508,508,0
|
|
20240423,164700,8584083853,508,508,508,508,0
|
|
20240423,164600,8584083853,508,508,508,508,0
|
|
20240423,164500,8584083853,508,508,508,508,0
|
|
20240423,164400,8584083853,508,508,508,508,0
|
|
20240423,164300,8584083853,508,508,508,508,0
|
|
20240423,164200,8584083853,508,508,508,508,0
|
|
20240423,164100,8584083853,508,508,508,508,0
|
|
20240423,164000,8584083853,508,508,508,508,0
|
|
20240423,163900,8584083853,508,508,508,508,0
|
|
20240423,163800,8584083853,508,508,508,508,0
|
|
20240423,163700,8584083853,508,508,508,508,0
|
|
20240423,163600,8584083853,508,508,508,508,0
|
|
20240423,163500,8584083853,508,508,508,508,0
|
|
20240423,163400,8584083853,508,508,508,508,0
|
|
20240423,163300,8584083853,508,508,508,508,0
|
|
20240423,163200,8584083853,508,508,508,508,0
|
|
20240423,163100,8584083853,508,508,508,508,0
|
|
20240423,163000,8584083853,508,508,508,508,0
|
|
20240423,162900,8584083853,508,508,508,508,0
|
|
20240423,162800,8584083853,508,508,508,508,0
|
|
20240423,162700,8584083853,508,508,508,508,123982
|
|
20240423,162600,8584083853,508,508,508,508,0
|
|
20240423,162500,8584083853,508,508,508,508,0
|
|
20240423,162400,8584083853,508,508,508,508,0
|
|
20240423,162300,8584083853,508,508,508,508,0
|
|
20240423,162200,8584083853,508,508,508,508,0
|
|
20240423,162100,8584083853,508,508,508,508,0
|
|
20240423,162000,8584083853,508,508,508,508,0
|
|
20240423,161900,8584083853,508,508,508,508,0
|
|
20240423,161800,8584083853,508,508,508,508,0
|
|
20240423,161700,8584083853,508,508,508,508,0
|
|
20240423,161600,8584083853,508,508,508,508,0
|
|
20240423,161500,8584083853,508,508,508,508,0
|
|
20240423,161400,8584083853,508,508,508,508,0
|
|
20240423,161300,8584083853,508,508,508,508,0
|
|
20240423,161200,8584083853,508,508,508,508,0
|
|
20240423,161100,8584083853,508,508,508,508,0
|
|
20240423,161000,8584083853,508,508,508,508,0
|
|
20240423,160900,8584083853,508,508,508,508,0
|
|
20240423,160800,8584083853,508,508,508,508,0
|
|
20240423,160700,8584083853,508,508,508,508,0
|
|
20240423,160600,8584083853,508,508,508,508,0
|
|
20240423,160500,8584083853,508,508,508,508,0
|
|
20240423,160400,8584083853,508,508,508,508,0
|
|
20240423,160300,8584083853,508,508,508,508,0
|
|
20240423,160200,8584083853,508,508,508,508,0
|
|
20240423,160100,8584083853,508,508,508,508,0
|
|
20240423,160000,8584083853,508,508,508,508,0
|
|
20240423,155900,8584083853,508,508,508,508,0
|
|
20240423,155800,8584083853,508,508,508,508,0
|
|
20240423,155700,8584083853,508,508,508,508,123982
|
|
20240423,155600,8584083853,508,508,508,508,0
|
|
20240423,155500,8584083853,508,508,508,508,0
|
|
20240423,155400,8584083853,508,508,508,508,0
|
|
20240423,155300,8584083853,508,508,508,508,0
|
|
20240423,155200,8584083853,508,508,508,508,0
|
|
20240423,155100,8584083853,508,508,508,508,0
|
|
20240423,155000,8584083853,508,508,508,508,0
|
|
20240423,154900,8584083853,508,508,508,508,0
|
|
20240423,154800,8584083853,508,508,508,508,0
|
|
20240423,154700,8584083853,508,508,508,508,0
|
|
20240423,154600,8584083853,508,508,508,508,0
|
|
20240423,154500,8584083853,508,508,508,508,0
|
|
20240423,154400,8584083853,508,508,508,508,0
|
|
20240423,154300,8584083853,508,508,508,508,0
|
|
20240423,154200,8584083853,508,508,508,508,0
|
|
20240423,154100,8584083853,508,508,508,508,0
|
|
20240423,154000,8584083853,508,508,508,508,0
|
|
20240423,153900,8584083853,508,508,508,508,0
|
|
20240423,153800,8584083853,508,508,508,508,0
|
|
20240423,153700,8584083853,508,508,508,508,0
|
|
20240423,153600,8584083853,508,508,508,508,0
|
|
20240423,153500,8584083853,508,508,508,508,0
|
|
20240423,153400,8584083853,508,508,508,508,0
|
|
20240423,153300,8584083853,508,508,508,508,0
|
|
20240423,153200,8584083853,508,508,508,508,0
|
|
20240423,153100,8584083853,508,508,508,508,0
|
|
20240423,153000,8584083853,508,508,508,508,123982
|
|
20240423,152900,8521100997,513,513,513,513,0
|
|
20240423,152800,8521100997,513,513,513,513,0
|
|
20240423,152700,8521100997,513,513,513,513,0
|
|
20240423,152600,8521100997,513,513,513,513,0
|
|
20240423,152500,8521100997,513,513,513,513,0
|
|
20240423,152400,8521100997,513,513,513,513,0
|
|
20240423,152300,8521100997,513,513,513,513,0
|
|
20240423,152200,8521100997,513,513,513,513,0
|
|
20240423,152100,8521100997,513,513,513,513,0
|
|
20240423,152000,8521100997,513,513,513,513,0
|
|
20240423,151900,8521100997,513,514,515,513,16249
|
|
20240423,151800,8512757494,515,514,515,514,1117
|
|
20240423,151700,8512182244,514,514,515,514,1980
|
|
20240423,151600,8511164522,515,514,516,514,2699
|
|
20240423,151500,8509776330,515,515,515,514,4318
|
|
20240423,151400,8507554942,515,518,518,515,1681
|
|
20240423,151300,8506684187,515,515,515,514,2828
|
|
20240423,151200,8505230203,514,514,515,514,3221
|
|
20240423,151100,8503574606,518,514,518,513,30259
|
|
20240423,151000,8488035963,514,515,515,514,21848
|
|
20240423,150900,8476797845,515,516,516,515,69721
|
|
20240423,150800,8440886979,516,516,517,516,8
|
|
20240423,150700,8440882845,517,516,517,515,5580
|
|
20240423,150600,8438005273,517,516,517,515,5550
|
|
20240423,150500,8435144444,516,517,517,516,6036
|
|
20240423,150400,8432029429,517,516,517,516,1403
|
|
20240423,150300,8431304476,515,515,517,515,46584
|
|
20240423,150200,8407254690,515,516,516,515,684
|
|
20240423,150100,8406902230,517,516,517,516,7697
|
|
20240423,150000,8402930428,516,516,516,516,24591
|
|
20240423,145900,8390241472,516,516,516,516,5664
|
|
20240423,145800,8387318848,517,517,517,517,2683
|
|
20240423,145700,8385931737,517,517,517,517,1451
|
|
20240423,145600,8385181570,517,518,518,517,23002
|
|
20240423,145500,8373289534,518,517,518,517,5716
|
|
20240423,145400,8370332301,518,519,519,518,2162
|
|
20240423,145300,8369212057,518,518,518,518,666
|
|
20240423,145200,8368867069,519,519,519,519,3100
|
|
20240423,145100,8367258169,519,519,520,519,570
|
|
20240423,145000,8366962338,519,518,519,518,2695
|
|
20240423,144900,8365563807,518,517,518,517,20639
|
|
20240423,144800,8354873688,518,518,518,518,14378
|
|
20240423,144700,8347425884,518,518,518,518,25
|
|
20240423,144600,8347412934,519,518,519,518,11
|
|
20240423,144500,8347407235,518,518,519,518,3968
|
|
20240423,144400,8345351806,518,519,519,518,4351
|
|
20240423,144300,8343097986,519,518,520,518,11060
|
|
20240423,144200,8337357789,519,519,519,518,1960
|
|
20240423,144100,8336342507,519,520,520,519,8830
|
|
20240423,144000,8331753616,520,521,521,520,143
|
|
20240423,143900,8331679251,521,520,521,520,672
|
|
20240423,143800,8331329810,521,521,521,520,842
|
|
20240423,143700,8330891894,520,520,521,520,883
|
|
20240423,143600,8330432366,520,521,521,520,538
|
|
20240423,143500,8330152605,519,519,519,519,937
|
|
20240423,143400,8329666302,519,518,519,518,6843
|
|
20240423,143300,8326115137,518,519,519,518,26628
|
|
20240423,143200,8312318117,520,521,521,520,3903
|
|
20240423,143100,8310288556,519,519,520,519,10518
|
|
20240423,143000,8304823082,518,518,519,518,7438
|
|
20240423,142900,8300970196,518,518,518,517,505
|
|
20240423,142800,8300709104,517,517,518,517,2333
|
|
20240423,142700,8299502935,519,518,519,515,29452
|
|
20240423,142600,8284291553,518,518,518,518,493
|
|
20240423,142500,8284036179,517,518,519,516,23832
|
|
20240423,142400,8271725924,519,519,519,518,9354
|
|
20240423,142300,8266876199,520,519,520,519,1165
|
|
20240423,142200,8266271399,519,519,519,519,989
|
|
20240423,142100,8265758108,519,519,520,518,11031
|
|
20240423,142000,8260040391,520,519,520,519,1305
|
|
20240423,141900,8259362896,519,518,519,517,6279
|
|
20240423,141800,8256109404,518,519,519,518,9878
|
|
20240423,141700,8250992141,519,520,520,519,3092
|
|
20240423,141600,8249386915,520,520,520,520,2551
|
|
20240423,141500,8248060395,520,520,520,520,56
|
|
20240423,141400,8248031275,520,520,521,520,1775
|
|
20240423,141300,8247108075,520,521,521,520,1322
|
|
20240423,141200,8246420535,520,519,520,519,9087
|
|
20240423,141100,8241702469,520,521,521,520,4859
|
|
20240423,141000,8239175786,521,520,521,520,11013
|
|
20240423,140900,8233439014,519,520,520,519,24972
|
|
20240423,140800,8220476406,520,521,521,520,15748
|
|
20240423,140700,8212280515,521,521,521,521,2301
|
|
20240423,140600,8211081694,522,522,522,522,1793
|
|
20240423,140500,8210145748,521,522,522,521,3795
|
|
20240423,140400,8208167596,522,522,522,522,100
|
|
20240423,140300,8208115396,521,522,522,521,2948
|
|
20240423,140200,8206579388,522,523,523,522,6446
|
|
20240423,140100,8203214276,523,522,523,522,967
|
|
20240423,140000,8202708545,522,521,523,521,18319
|
|
20240423,135900,8193159877,521,522,522,521,5694
|
|
20240423,135800,8190191397,522,523,523,522,9196
|
|
20240423,135700,8185389357,523,523,523,522,6191
|
|
20240423,135600,8182152464,523,523,523,523,526
|
|
20240423,135500,8181877366,523,523,524,523,7646
|
|
20240423,135400,8177875905,524,523,524,523,7137
|
|
20240423,135300,8174143184,522,521,522,520,6379
|
|
20240423,135200,8170817541,521,521,521,520,19882
|
|
20240423,135100,8160468470,521,521,521,520,36242
|
|
20240423,135000,8141601774,522,524,524,522,15439
|
|
20240423,134900,8133538349,524,524,524,524,143
|
|
20240423,134800,8133463417,523,523,523,523,8781
|
|
20240423,134700,8128870954,524,525,525,524,125
|
|
20240423,134600,8128805453,525,524,525,524,33820
|
|
20240423,134500,8111065463,524,524,524,522,1649
|
|
20240423,134400,8110202144,524,524,525,524,1850
|
|
20240423,134300,8109232712,524,523,525,521,56275
|
|
20240423,134200,8079808462,525,524,525,523,6314
|
|
20240423,134100,8076496864,524,525,525,524,13487
|
|
20240423,134000,8069429674,525,525,526,524,6055
|
|
20240423,133900,8066252634,526,526,526,525,1759
|
|
20240423,133800,8065327614,526,527,527,526,2203
|
|
20240423,133700,8064168616,527,525,527,525,2487
|
|
20240423,133600,8062862921,527,527,527,525,470
|
|
20240423,133500,8062615903,527,527,527,525,1265
|
|
20240423,133400,8061951649,526,528,528,526,4181
|
|
20240423,133300,8059751467,528,526,528,526,2044
|
|
20240423,133200,8058673126,526,525,527,525,2196
|
|
20240423,133100,8057520123,525,526,527,525,55794
|
|
20240423,133000,8028212861,528,526,528,526,556
|
|
20240423,132900,8027919393,526,527,528,526,6575
|
|
20240423,132800,8024448811,528,527,528,526,2282
|
|
20240423,132700,8023246391,528,528,528,528,7009
|
|
20240423,132600,8019545639,528,528,528,528,1000
|
|
20240423,132500,8019017639,529,529,529,529,0
|
|
20240423,132400,8019017639,529,529,529,529,1059
|
|
20240423,132300,8018457428,529,529,529,529,65
|
|
20240423,132200,8018423043,529,529,529,528,926
|
|
20240423,132100,8017933991,529,529,530,528,2223
|
|
20240423,132000,8016757641,529,528,530,528,8421
|
|
20240423,131900,8012311251,530,530,530,530,1
|
|
20240423,131800,8012310721,527,527,527,527,7990
|
|
20240423,131700,8008099991,527,527,528,526,24969
|
|
20240423,131600,7994949358,527,528,529,527,868
|
|
20240423,131500,7994491145,528,528,528,528,1274
|
|
20240423,131400,7993818473,530,529,530,528,6591
|
|
20240423,131300,7990333097,529,529,529,528,5150
|
|
20240423,131200,7987608853,529,531,531,529,6409
|
|
20240423,131100,7984218323,529,529,531,529,232
|
|
20240423,131000,7984095573,529,529,531,529,1180
|
|
20240423,130900,7983470097,529,531,531,528,2329
|
|
20240423,130800,7982236874,531,530,531,530,1564
|
|
20240423,130700,7981406395,530,531,531,529,2778
|
|
20240423,130600,7979933936,532,531,532,530,982
|
|
20240423,130500,7979412504,530,531,531,530,786
|
|
20240423,130400,7978995864,530,530,531,530,1303
|
|
20240423,130300,7978304579,530,530,530,528,1683
|
|
20240423,130200,7977414359,530,532,535,530,41293
|
|
20240423,130100,7955445932,531,529,531,528,41904
|
|
20240423,130000,7933242394,529,527,529,527,577
|
|
20240423,125900,7932937766,528,528,528,528,557
|
|
20240423,125800,7932643670,528,526,528,526,3687
|
|
20240423,125700,7930700268,526,526,526,526,10297
|
|
20240423,125600,7925284046,526,527,527,526,4844
|
|
20240423,125500,7922735530,528,527,528,527,194
|
|
20240423,125400,7922633291,526,525,526,525,4297
|
|
20240423,125300,7920377269,523,526,526,523,19656
|
|
20240423,125200,7910081671,526,528,528,525,14929
|
|
20240423,125100,7902235338,528,529,529,528,2247
|
|
20240423,125000,7901048418,529,529,529,529,692
|
|
20240423,124900,7900682350,528,527,528,527,1287
|
|
20240423,124800,7900003314,527,528,528,527,350
|
|
20240423,124700,7899818664,528,530,530,528,3958
|
|
20240423,124600,7897727495,530,530,531,530,9607
|
|
20240423,124500,7892635068,531,528,531,528,7324
|
|
20240423,124400,7888750922,529,526,529,526,6317
|
|
20240423,124300,7885416503,526,527,527,526,845
|
|
20240423,124200,7884971759,526,528,528,526,4638
|
|
20240423,124100,7882531952,527,527,528,526,6264
|
|
20240423,124000,7879236228,528,528,528,528,203
|
|
20240423,123900,7879129044,527,526,528,526,7394
|
|
20240423,123800,7875231601,526,530,530,525,24581
|
|
20240423,123700,7862282335,530,531,531,529,40222
|
|
20240423,123600,7840965533,531,530,531,530,7774
|
|
20240423,123500,7836841002,531,527,532,527,29629
|
|
20240423,123400,7821129482,525,525,525,525,470
|
|
20240423,123300,7820882732,525,528,528,525,2554
|
|
20240423,123200,7819540712,525,524,527,524,9136
|
|
20240423,123100,7814735883,525,525,525,524,2698
|
|
20240423,123000,7813319475,526,526,526,526,4506
|
|
20240423,122900,7810949319,527,528,528,527,4547
|
|
20240423,122800,7808550518,528,527,528,527,2137
|
|
20240423,122700,7807422385,527,529,529,526,2564
|
|
20240423,122600,7806070031,529,527,530,527,22670
|
|
20240423,122500,7794085011,527,526,529,526,7419
|
|
20240423,122400,7790171060,526,526,526,526,10529
|
|
20240423,122300,7784632806,526,526,526,524,8758
|
|
20240423,122200,7780030640,526,526,526,526,3859
|
|
20240423,122100,7778000806,526,526,526,526,537
|
|
20240423,122000,7777718344,526,525,526,525,2741
|
|
20240423,121900,7776277252,525,526,526,525,8457
|
|
20240423,121800,7771835881,526,524,526,524,5851
|
|
20240423,121700,7768763391,522,524,524,522,14445
|
|
20240423,121600,7761212854,523,524,524,523,3537
|
|
20240423,121500,7759361266,524,523,524,523,10855
|
|
20240423,121400,7753677627,524,524,526,523,18972
|
|
20240423,121300,7743730659,524,524,525,524,1816
|
|
20240423,121200,7742779067,524,525,525,523,4454
|
|
20240423,121100,7740446086,525,527,527,525,1446
|
|
20240423,121000,7739685474,528,527,528,527,10634
|
|
20240423,120900,7734073915,527,527,528,526,9431
|
|
20240423,120800,7729103820,527,526,527,526,1471
|
|
20240423,120700,7728329972,526,525,526,524,3366
|
|
20240423,120600,7726564620,525,529,529,525,17539
|
|
20240423,120500,7717316775,529,528,529,528,15896
|
|
20240423,120400,7708912148,527,527,527,526,1086
|
|
20240423,120300,7708340230,527,526,527,526,1007
|
|
20240423,120200,7707809945,526,526,527,526,12311
|
|
20240423,120100,7701332254,526,524,526,524,11774
|
|
20240423,120000,7695152430,524,524,524,522,5233
|
|
20240423,115900,7692414917,525,524,525,523,1217
|
|
20240423,115800,7691777696,525,525,525,525,501
|
|
20240423,115700,7691514671,523,525,526,523,9706
|
|
20240423,115600,7686429330,526,526,526,525,3500
|
|
20240423,115500,7684590432,526,525,526,525,3328
|
|
20240423,115400,7682843231,522,523,523,522,10242
|
|
20240423,115300,7677487371,523,524,524,523,3452
|
|
20240423,115200,7675679507,524,523,524,523,1904
|
|
20240423,115100,7674683215,523,524,525,523,7997
|
|
20240423,115000,7670500217,524,525,526,523,3795
|
|
20240423,114900,7668512663,525,526,526,523,10419
|
|
20240423,114800,7663051504,525,525,526,525,5647
|
|
20240423,114700,7660084188,525,524,525,524,2303
|
|
20240423,114600,7658876901,524,524,524,523,233
|
|
20240423,114500,7658754839,523,525,525,523,5801
|
|
20240423,114400,7655720578,525,525,526,524,15054
|
|
20240423,114300,7647817456,525,522,525,522,8930
|
|
20240423,114200,7643141933,522,525,526,522,19189
|
|
20240423,114100,7633093933,525,526,526,523,30106
|
|
20240423,114000,7617292462,525,522,525,522,17602
|
|
20240423,113900,7608070357,522,520,522,518,17799
|
|
20240423,113800,7598808016,520,519,520,518,17607
|
|
20240423,113700,7589670081,520,519,520,519,16895
|
|
20240423,113600,7580901474,519,521,521,519,14554
|
|
20240423,113500,7573338070,521,521,522,520,3677
|
|
20240423,113400,7571425448,522,521,522,520,10373
|
|
20240423,113300,7566026526,520,521,521,520,12443
|
|
20240423,113200,7559553788,521,520,522,519,14177
|
|
20240423,113100,7552182542,520,523,523,520,29421
|
|
20240423,113000,7536869428,522,521,523,521,32625
|
|
20240423,112900,7519842178,521,521,522,520,26565
|
|
20240423,112800,7506003122,521,523,523,521,23591
|
|
20240423,112700,7493684860,524,525,525,524,460
|
|
20240423,112600,7493443667,524,525,525,523,10988
|
|
20240423,112500,7487690743,525,525,525,524,3014
|
|
20240423,112400,7486109267,525,527,527,525,5731
|
|
20240423,112300,7483096550,528,524,528,523,79133
|
|
20240423,112200,7441451274,524,524,524,523,8305
|
|
20240423,112100,7437104527,523,521,524,521,29099
|
|
20240423,112000,7421909716,522,523,523,521,33736
|
|
20240423,111900,7404316002,522,524,524,521,77899
|
|
20240423,111800,7363639811,523,527,527,523,53384
|
|
20240423,111700,7335646866,527,526,529,525,43070
|
|
20240423,111600,7312984716,526,530,530,526,53670
|
|
20240423,111500,7284632028,530,531,532,530,10112
|
|
20240423,111400,7279265149,531,533,533,530,15980
|
|
20240423,111300,7270783376,533,533,534,531,42859
|
|
20240423,111200,7247955615,532,532,534,531,5209
|
|
20240423,111100,7245180956,532,531,532,531,2727
|
|
20240423,111000,7243731865,532,531,532,530,9169
|
|
20240423,110900,7238862015,531,531,532,530,611
|
|
20240423,110800,7238537604,531,530,532,529,16777
|
|
20240423,110700,7229652389,529,532,532,529,146355
|
|
20240423,110600,7152055226,532,533,533,531,45194
|
|
20240423,110500,7128011094,532,533,533,532,21837
|
|
20240423,110400,7116385614,533,535,536,532,50122
|
|
20240423,110300,7089675637,535,535,535,533,54969
|
|
20240423,110200,7060370345,535,534,536,533,24042
|
|
20240423,110100,7047540656,534,535,536,532,42131
|
|
20240423,110000,7025029871,536,531,536,531,63076
|
|
20240423,105900,6991333033,531,536,539,528,126207
|
|
20240423,105800,6924217652,536,536,539,535,99506
|
|
20240423,105700,6870779149,536,536,536,535,35196
|
|
20240423,105600,6851918859,537,537,537,537,0
|
|
20240423,105500,6851918859,537,540,541,537,134913
|
|
20240423,105400,6779306223,539,541,541,538,81265
|
|
20240423,105300,6735457902,541,541,543,541,20804
|
|
20240423,105200,6724183119,542,539,543,539,66870
|
|
20240423,105100,6688062104,539,544,545,539,146615
|
|
20240423,105000,6608586527,545,546,546,544,62306
|
|
20240423,104900,6574639732,545,542,548,542,162493
|
|
20240423,104800,6486204966,543,544,544,540,117932
|
|
20240423,104700,6422280640,543,541,544,540,41758
|
|
20240423,104600,6399631916,540,539,545,539,127022
|
|
20240423,104500,6330815888,539,542,543,537,228863
|
|
20240423,104400,6207328338,543,542,549,540,462576
|
|
20240423,104300,5956454594,542,549,550,538,315944
|
|
20240423,104200,5784584618,549,557,557,549,170035
|
|
20240423,104100,5690628727,556,562,562,553,143836
|
|
20240423,104000,5610466838,562,564,565,562,70760
|
|
20240423,103900,5570641225,565,560,567,560,159345
|
|
20240423,103800,5480687058,559,567,568,557,225912
|
|
20240423,103700,5353370193,568,576,576,565,182211
|
|
20240423,103600,5249733692,576,582,583,571,142037
|
|
20240423,103500,5167479322,583,581,584,581,14825
|
|
20240423,103400,5158848493,584,583,586,580,62106
|
|
20240423,103300,5122616304,582,590,591,577,206510
|
|
20240423,103200,5002143454,591,583,591,582,86379
|
|
20240423,103100,4951587403,584,587,587,581,120063
|
|
20240423,103000,4881606259,588,590,596,581,246610
|
|
20240423,102900,4736953244,591,599,600,590,365397
|
|
20240423,102800,4518937658,598,593,610,591,450598
|
|
20240423,102700,4249452081,594,596,600,590,330501
|
|
20240423,102600,4052877880,599,599,599,599,0
|
|
20240423,102500,4052877880,599,590,599,584,149854
|
|
20240423,102400,3963679690,584,579,590,576,275221
|
|
20240423,102300,3803207233,578,577,581,575,41284
|
|
20240423,102200,3779349144,576,569,577,569,51402
|
|
20240423,102100,3749835667,570,565,571,564,39790
|
|
20240423,102000,3727297210,564,568,568,560,75124
|
|
20240423,101900,3684945139,568,570,571,567,40063
|
|
20240423,101800,3662173021,570,570,572,570,19074
|
|
20240423,101700,3651292515,570,575,577,570,36476
|
|
20240423,101600,3630330029,575,581,582,575,29576
|
|
20240423,101500,3613234959,581,579,582,577,70693
|
|
20240423,101400,3572183479,579,580,580,577,36688
|
|
20240423,101300,3550955260,579,578,581,577,62166
|
|
20240423,101200,3514943286,577,574,578,573,25572
|
|
20240423,101100,3500249246,574,581,582,574,82658
|
|
20240423,101000,3452464895,581,575,582,575,65095
|
|
20240423,100900,3414771858,575,574,579,572,33182
|
|
20240423,100800,3395647788,574,571,585,570,137386
|
|
20240423,100700,3316407447,572,569,576,568,73960
|
|
20240423,100600,3274146551,569,572,574,569,11716
|
|
20240423,100500,3267454798,573,573,573,567,21335
|
|
20240423,100400,3255270146,572,575,575,568,45816
|
|
20240423,100300,3229133882,576,578,580,571,89422
|
|
20240423,100200,3177548145,578,579,581,573,108777
|
|
20240423,100100,3114912835,578,573,584,573,126426
|
|
20240423,100000,3041795396,573,568,577,567,97612
|
|
20240423,095900,2985725834,568,570,571,567,57007
|
|
20240423,095800,2953273664,572,570,580,563,276551
|
|
20240423,095700,2794530889,571,563,571,563,58790
|
|
20240423,095600,2761119477,565,561,565,559,18484
|
|
20240423,095500,2750754040,560,565,565,560,41815
|
|
20240423,095400,2727224662,565,562,570,562,89337
|
|
20240423,095300,2676460685,566,565,566,561,32426
|
|
20240423,095200,2658165752,566,560,567,558,79698
|
|
20240423,095100,2613238069,560,559,563,552,44762
|
|
20240423,095000,2588299439,558,556,560,555,13069
|
|
20240423,094900,2581012590,555,557,557,554,17146
|
|
20240423,094800,2571502971,555,562,562,555,18432
|
|
20240423,094700,2561232946,561,558,563,557,17562
|
|
20240423,094600,2551389364,558,562,563,557,46369
|
|
20240423,094500,2525389746,564,567,574,562,152274
|
|
20240423,094400,2438888882,564,554,567,553,94244
|
|
20240423,094300,2386029145,553,557,557,552,26235
|
|
20240423,094200,2371508908,556,557,558,552,14370
|
|
20240423,094100,2363538220,555,554,557,551,35376
|
|
20240423,094000,2343960210,553,552,555,550,15001
|
|
20240423,093900,2335688165,550,555,555,550,59748
|
|
20240423,093800,2302718851,555,557,558,555,12204
|
|
20240423,093700,2295936951,558,559,560,558,8128
|
|
20240423,093600,2291393514,559,557,560,556,2214
|
|
20240423,093500,2290160112,558,561,563,558,13124
|
|
20240423,093400,2282810260,562,560,564,557,21816
|
|
20240423,093300,2270648188,558,563,566,558,45101
|
|
20240423,093200,2245296677,563,559,563,558,27691
|
|
20240423,093100,2229760855,559,560,563,559,21344
|
|
20240423,093000,2217787631,560,557,566,556,42134
|
|
20240423,092900,2194150201,558,556,559,555,5476
|
|
20240423,092800,2191097120,556,558,558,554,7178
|
|
20240423,092700,2187102167,558,554,558,553,11561
|
|
20240423,092600,2180694388,554,557,558,552,13960
|
|
20240423,092500,2172959237,554,557,560,552,45805
|
|
20240423,092400,2147533477,557,564,564,557,16191
|
|
20240423,092300,2138448730,563,560,564,559,10703
|
|
20240423,092200,2132436653,560,560,562,556,52723
|
|
20240423,092100,2102978930,560,568,569,558,21688
|
|
20240423,092000,2090801806,569,567,571,562,86087
|
|
20240423,091900,2041851100,566,555,570,555,42627
|
|
20240423,091800,2017763497,555,558,558,551,58293
|
|
20240423,091700,1985461807,561,553,563,550,42393
|
|
20240423,091600,1961968612,554,570,571,550,88406
|
|
20240423,091500,1912550287,571,570,577,566,116051
|
|
20240423,091400,1846127360,570,567,571,562,131800
|
|
20240423,091300,1771397393,567,560,575,559,191503
|
|
20240423,091200,1662789055,559,551,560,545,128899
|
|
20240423,091100,1591631961,549,538,555,536,229157
|
|
20240423,091000,1466238437,537,569,569,537,208436
|
|
20240423,090900,1351014121,567,587,587,567,261282
|
|
20240423,090800,1200286897,582,592,596,576,241757
|
|
20240423,090700,1058020311,596,579,599,571,499612
|
|
20240423,090600,764669195,580,572,583,568,217835
|
|
20240423,090500,639300685,575,557,586,557,351377
|
|
20240423,090400,438417529,559,556,565,531,332048
|
|
20240423,090300,253988957,560,545,587,543,436446
|
|
20240423,090200,10839543,540,540,540,540,0
|
|
20240423,090100,10839543,540,540,540,540,0
|
|
20240423,090000,10839543,540,494,540,494,20646
|