630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192700,55807491,246,246,246,246,1320
|
|
20240318,192600,55807491,246,246,246,246,0
|
|
20240318,192500,55807491,246,246,246,246,0
|
|
20240318,192400,55807491,246,246,246,246,0
|
|
20240318,192300,55807491,246,246,246,246,0
|
|
20240318,192200,55807491,246,246,246,246,0
|
|
20240318,192100,55807491,246,246,246,246,0
|
|
20240318,192000,55807491,246,246,246,246,0
|
|
20240318,191900,55807491,246,246,246,246,0
|
|
20240318,191800,55807491,246,246,246,246,0
|
|
20240318,191700,55807491,246,246,246,246,0
|
|
20240318,191600,55807491,246,246,246,246,0
|
|
20240318,191500,55807491,246,246,246,246,0
|
|
20240318,191400,55807491,246,246,246,246,0
|
|
20240318,191300,55807491,246,246,246,246,0
|
|
20240318,191200,55807491,246,246,246,246,0
|
|
20240318,191100,55807491,246,246,246,246,0
|
|
20240318,191000,55807491,246,246,246,246,0
|
|
20240318,190900,55807491,246,246,246,246,0
|
|
20240318,190800,55807491,246,246,246,246,0
|
|
20240318,190700,55807491,246,246,246,246,0
|
|
20240318,190600,55807491,246,246,246,246,0
|
|
20240318,190500,55807491,246,246,246,246,0
|
|
20240318,190400,55807491,246,246,246,246,0
|
|
20240318,190300,55807491,246,246,246,246,0
|
|
20240318,190200,55807491,246,246,246,246,0
|
|
20240318,190100,55807491,246,246,246,246,0
|
|
20240318,190000,55807491,246,246,246,246,0
|
|
20240318,185900,55807491,246,246,246,246,0
|
|
20240318,185800,55807491,246,246,246,246,0
|
|
20240318,185700,55807491,246,246,246,246,1320
|
|
20240318,185600,55807491,246,246,246,246,0
|
|
20240318,185500,55807491,246,246,246,246,0
|
|
20240318,185400,55807491,246,246,246,246,0
|
|
20240318,185300,55807491,246,246,246,246,0
|
|
20240318,185200,55807491,246,246,246,246,0
|
|
20240318,185100,55807491,246,246,246,246,0
|
|
20240318,185000,55807491,246,246,246,246,0
|
|
20240318,184900,55807491,246,246,246,246,0
|
|
20240318,184800,55807491,246,246,246,246,0
|
|
20240318,184700,55807491,246,246,246,246,0
|
|
20240318,184600,55807491,246,246,246,246,0
|
|
20240318,184500,55807491,246,246,246,246,0
|
|
20240318,184400,55807491,246,246,246,246,0
|
|
20240318,184300,55807491,246,246,246,246,0
|
|
20240318,184200,55807491,246,246,246,246,0
|
|
20240318,184100,55807491,246,246,246,246,0
|
|
20240318,184000,55807491,246,246,246,246,0
|
|
20240318,183900,55807491,246,246,246,246,0
|
|
20240318,183800,55807491,246,246,246,246,0
|
|
20240318,183700,55807491,246,246,246,246,0
|
|
20240318,183600,55807491,246,246,246,246,0
|
|
20240318,183500,55807491,246,246,246,246,0
|
|
20240318,183400,55807491,246,246,246,246,0
|
|
20240318,183300,55807491,246,246,246,246,0
|
|
20240318,183200,55807491,246,246,246,246,0
|
|
20240318,183100,55807491,246,246,246,246,0
|
|
20240318,183000,55807491,246,246,246,246,0
|
|
20240318,182900,55807491,246,246,246,246,0
|
|
20240318,182800,55807491,246,246,246,246,0
|
|
20240318,182700,55807491,246,246,246,246,1320
|
|
20240318,182600,55807491,246,246,246,246,0
|
|
20240318,182500,55807491,246,246,246,246,0
|
|
20240318,182400,55807491,246,246,246,246,0
|
|
20240318,182300,55807491,246,246,246,246,0
|
|
20240318,182200,55807491,246,246,246,246,0
|
|
20240318,182100,55807491,246,246,246,246,0
|
|
20240318,182000,55807491,246,246,246,246,0
|
|
20240318,181900,55807491,246,246,246,246,0
|
|
20240318,181800,55807491,246,246,246,246,0
|
|
20240318,181700,55807491,246,246,246,246,0
|
|
20240318,181600,55807491,246,246,246,246,0
|
|
20240318,181500,55807491,246,246,246,246,0
|
|
20240318,181400,55807491,246,246,246,246,0
|
|
20240318,181300,55807491,246,246,246,246,0
|
|
20240318,181200,55807491,246,246,246,246,0
|
|
20240318,181100,55807491,246,246,246,246,0
|
|
20240318,181000,55807491,246,246,246,246,0
|
|
20240318,180900,55807491,246,246,246,246,0
|
|
20240318,180800,55807491,246,246,246,246,0
|
|
20240318,180700,55807491,246,246,246,246,0
|
|
20240318,180600,55807491,246,246,246,246,0
|
|
20240318,180500,55807491,246,246,246,246,0
|
|
20240318,180400,55807491,246,246,246,246,0
|
|
20240318,180300,55807491,246,246,246,246,0
|
|
20240318,180200,55807491,246,246,246,246,0
|
|
20240318,180100,55807491,246,246,246,246,0
|
|
20240318,180000,55807491,246,246,246,246,0
|
|
20240318,175900,55807491,246,246,246,246,0
|
|
20240318,175800,55807491,246,246,246,246,0
|
|
20240318,175700,55807491,246,246,246,246,1320
|
|
20240318,175600,55807491,246,246,246,246,0
|
|
20240318,175500,55807491,246,246,246,246,0
|
|
20240318,175400,55807491,246,246,246,246,0
|
|
20240318,175300,55807491,246,246,246,246,0
|
|
20240318,175200,55807491,246,246,246,246,0
|
|
20240318,175100,55807491,246,246,246,246,0
|
|
20240318,175000,55807491,246,246,246,246,0
|
|
20240318,174900,55807491,246,246,246,246,0
|
|
20240318,174800,55807491,246,246,246,246,0
|
|
20240318,174700,55807491,246,246,246,246,0
|
|
20240318,174600,55807491,246,246,246,246,0
|
|
20240318,174500,55807491,246,246,246,246,0
|
|
20240318,174400,55807491,246,246,246,246,0
|
|
20240318,174300,55807491,246,246,246,246,0
|
|
20240318,174200,55807491,246,246,246,246,0
|
|
20240318,174100,55807491,246,246,246,246,0
|
|
20240318,174000,55807491,246,246,246,246,0
|
|
20240318,173900,55807491,246,246,246,246,0
|
|
20240318,173800,55807491,246,246,246,246,0
|
|
20240318,173700,55807491,246,246,246,246,0
|
|
20240318,173600,55807491,246,246,246,246,0
|
|
20240318,173500,55807491,246,246,246,246,0
|
|
20240318,173400,55807491,246,246,246,246,0
|
|
20240318,173300,55807491,246,246,246,246,0
|
|
20240318,173200,55807491,246,246,246,246,0
|
|
20240318,173100,55807491,246,246,246,246,0
|
|
20240318,173000,55807491,246,246,246,246,0
|
|
20240318,172900,55807491,246,246,246,246,0
|
|
20240318,172800,55807491,246,246,246,246,0
|
|
20240318,172700,55807491,246,246,246,246,1320
|
|
20240318,172600,55807491,246,246,246,246,0
|
|
20240318,172500,55807491,246,246,246,246,0
|
|
20240318,172400,55807491,246,246,246,246,0
|
|
20240318,172300,55807491,246,246,246,246,0
|
|
20240318,172200,55807491,246,246,246,246,0
|
|
20240318,172100,55807491,246,246,246,246,0
|
|
20240318,172000,55807491,246,246,246,246,0
|
|
20240318,171900,55807491,246,246,246,246,0
|
|
20240318,171800,55807491,246,246,246,246,0
|
|
20240318,171700,55807491,246,246,246,246,0
|
|
20240318,171600,55807491,246,246,246,246,0
|
|
20240318,171500,55807491,246,246,246,246,0
|
|
20240318,171400,55807491,246,246,246,246,0
|
|
20240318,171300,55807491,246,246,246,246,0
|
|
20240318,171200,55807491,246,246,246,246,0
|
|
20240318,171100,55807491,246,246,246,246,0
|
|
20240318,171000,55807491,246,246,246,246,0
|
|
20240318,170900,55807491,246,246,246,246,0
|
|
20240318,170800,55807491,246,246,246,246,0
|
|
20240318,170700,55807491,246,246,246,246,0
|
|
20240318,170600,55807491,246,246,246,246,0
|
|
20240318,170500,55807491,246,246,246,246,0
|
|
20240318,170400,55807491,246,246,246,246,0
|
|
20240318,170300,55807491,246,246,246,246,0
|
|
20240318,170200,55807491,246,246,246,246,0
|
|
20240318,170100,55807491,246,246,246,246,0
|
|
20240318,170000,55807491,246,246,246,246,0
|
|
20240318,165900,55807491,246,246,246,246,0
|
|
20240318,165800,55807491,246,246,246,246,0
|
|
20240318,165700,55807491,246,246,246,246,1320
|
|
20240318,165600,55807491,246,246,246,246,0
|
|
20240318,165500,55807491,246,246,246,246,0
|
|
20240318,165400,55807491,246,246,246,246,0
|
|
20240318,165300,55807491,246,246,246,246,0
|
|
20240318,165200,55807491,246,246,246,246,0
|
|
20240318,165100,55807491,246,246,246,246,0
|
|
20240318,165000,55807491,246,246,246,246,0
|
|
20240318,164900,55807491,246,246,246,246,0
|
|
20240318,164800,55807491,246,246,246,246,0
|
|
20240318,164700,55807491,246,246,246,246,0
|
|
20240318,164600,55807491,246,246,246,246,0
|
|
20240318,164500,55807491,246,246,246,246,0
|
|
20240318,164400,55807491,246,246,246,246,0
|
|
20240318,164300,55807491,246,246,246,246,0
|
|
20240318,164200,55807491,246,246,246,246,0
|
|
20240318,164100,55807491,246,246,246,246,0
|
|
20240318,164000,55807491,246,246,246,246,0
|
|
20240318,163900,55807491,246,246,246,246,0
|
|
20240318,163800,55807491,246,246,246,246,0
|
|
20240318,163700,55807491,246,246,246,246,0
|
|
20240318,163600,55807491,246,246,246,246,0
|
|
20240318,163500,55807491,246,246,246,246,0
|
|
20240318,163400,55807491,246,246,246,246,0
|
|
20240318,163300,55807491,246,246,246,246,0
|
|
20240318,163200,55807491,246,246,246,246,0
|
|
20240318,163100,55807491,246,246,246,246,0
|
|
20240318,163000,55807491,246,246,246,246,0
|
|
20240318,162900,55807491,246,246,246,246,0
|
|
20240318,162800,55807491,246,246,246,246,0
|
|
20240318,162700,55807491,246,246,246,246,1320
|
|
20240318,162600,55807491,246,246,246,246,0
|
|
20240318,162500,55807491,246,246,246,246,0
|
|
20240318,162400,55807491,246,246,246,246,0
|
|
20240318,162300,55807491,246,246,246,246,0
|
|
20240318,162200,55807491,246,246,246,246,0
|
|
20240318,162100,55807491,246,246,246,246,0
|
|
20240318,162000,55807491,246,246,246,246,0
|
|
20240318,161900,55807491,246,246,246,246,0
|
|
20240318,161800,55807491,246,246,246,246,0
|
|
20240318,161700,55807491,246,246,246,246,0
|
|
20240318,161600,55807491,246,246,246,246,0
|
|
20240318,161500,55807491,246,246,246,246,0
|
|
20240318,161400,55807491,246,246,246,246,0
|
|
20240318,161300,55807491,246,246,246,246,0
|
|
20240318,161200,55807491,246,246,246,246,0
|
|
20240318,161100,55807491,246,246,246,246,0
|
|
20240318,161000,55807491,246,246,246,246,0
|
|
20240318,160900,55807491,246,246,246,246,0
|
|
20240318,160800,55807491,246,246,246,246,0
|
|
20240318,160700,55807491,246,246,246,246,0
|
|
20240318,160600,55807491,246,246,246,246,0
|
|
20240318,160500,55807491,246,246,246,246,0
|
|
20240318,160400,55807491,246,246,246,246,0
|
|
20240318,160300,55807491,246,246,246,246,0
|
|
20240318,160200,55807491,246,246,246,246,0
|
|
20240318,160100,55807491,246,246,246,246,0
|
|
20240318,160000,55807491,246,246,246,246,0
|
|
20240318,155900,55807491,246,246,246,246,0
|
|
20240318,155800,55807491,246,246,246,246,0
|
|
20240318,155700,55807491,246,246,246,246,1320
|
|
20240318,155600,55807491,246,246,246,246,0
|
|
20240318,155500,55807491,246,246,246,246,0
|
|
20240318,155400,55807491,246,246,246,246,0
|
|
20240318,155300,55807491,246,246,246,246,0
|
|
20240318,155200,55807491,246,246,246,246,0
|
|
20240318,155100,55807491,246,246,246,246,0
|
|
20240318,155000,55807491,246,246,246,246,0
|
|
20240318,154900,55807491,246,246,246,246,0
|
|
20240318,154800,55807491,246,246,246,246,0
|
|
20240318,154700,55807491,246,246,246,246,0
|
|
20240318,154600,55807491,246,246,246,246,0
|
|
20240318,154500,55807491,246,246,246,246,0
|
|
20240318,154400,55807491,246,246,246,246,0
|
|
20240318,154300,55807491,246,246,246,246,0
|
|
20240318,154200,55807491,246,246,246,246,0
|
|
20240318,154100,55807491,246,246,246,246,0
|
|
20240318,154000,55807491,246,246,246,246,0
|
|
20240318,153900,55807491,246,246,246,246,0
|
|
20240318,153800,55807491,246,246,246,246,0
|
|
20240318,153700,55807491,246,246,246,246,0
|
|
20240318,153600,55807491,246,246,246,246,0
|
|
20240318,153500,55807491,246,246,246,246,0
|
|
20240318,153400,55807491,246,246,246,246,0
|
|
20240318,153300,55807491,246,246,246,246,0
|
|
20240318,153200,55807491,246,246,246,246,0
|
|
20240318,153100,55807491,246,246,246,246,0
|
|
20240318,153000,55807491,246,246,246,246,1320
|
|
20240318,152900,55482771,246,246,246,246,0
|
|
20240318,152800,55482771,246,246,246,246,0
|
|
20240318,152700,55482771,246,246,246,246,0
|
|
20240318,152600,55482771,246,246,246,246,0
|
|
20240318,152500,55482771,246,246,246,246,0
|
|
20240318,152400,55482771,246,246,246,246,0
|
|
20240318,152300,55482771,246,246,246,246,0
|
|
20240318,152200,55482771,246,246,246,246,0
|
|
20240318,152100,55482771,246,246,246,246,0
|
|
20240318,152000,55482771,246,246,246,246,0
|
|
20240318,151900,55482771,246,246,246,246,1
|
|
20240318,151800,55482525,245,245,245,245,22
|
|
20240318,151700,55477135,246,246,246,246,5
|
|
20240318,151600,55475905,246,246,246,246,0
|
|
20240318,151500,55475905,246,246,246,246,200
|
|
20240318,151400,55426705,246,246,246,246,200
|
|
20240318,151300,55377505,246,246,246,246,863
|
|
20240318,151200,55165207,245,245,245,245,0
|
|
20240318,151100,55165207,245,245,245,245,5
|
|
20240318,151000,55163982,247,247,247,247,2000
|
|
20240318,150900,54669982,245,245,245,245,0
|
|
20240318,150800,54669982,245,245,245,245,0
|
|
20240318,150700,54669982,245,245,245,245,0
|
|
20240318,150600,54669982,245,245,245,245,3
|
|
20240318,150500,54669247,245,245,245,245,0
|
|
20240318,150400,54669247,245,245,245,245,20914
|
|
20240318,150300,49545317,245,245,245,245,1000
|
|
20240318,150200,49300317,245,245,245,245,100
|
|
20240318,150100,49275817,245,245,245,245,0
|
|
20240318,150000,49275817,245,246,246,245,11204
|
|
20240318,145900,46527774,245,245,245,245,0
|
|
20240318,145800,46527774,245,245,245,245,0
|
|
20240318,145700,46527774,245,245,245,245,1000
|
|
20240318,145600,46282774,245,245,245,245,0
|
|
20240318,145500,46282774,245,245,245,245,0
|
|
20240318,145400,46282774,245,245,245,245,0
|
|
20240318,145300,46282774,245,245,245,245,0
|
|
20240318,145200,46282774,245,245,245,245,0
|
|
20240318,145100,46282774,245,245,245,245,0
|
|
20240318,145000,46282774,245,245,245,245,0
|
|
20240318,144900,46282774,245,245,245,245,0
|
|
20240318,144800,46282774,245,245,245,245,0
|
|
20240318,144700,46282774,245,245,245,245,0
|
|
20240318,144600,46282774,245,245,245,245,0
|
|
20240318,144500,46282774,245,245,245,245,0
|
|
20240318,144400,46282774,245,245,245,245,0
|
|
20240318,144300,46282774,245,245,245,245,0
|
|
20240318,144200,46282774,245,245,245,245,0
|
|
20240318,144100,46282774,245,245,245,245,0
|
|
20240318,144000,46282774,245,245,245,245,0
|
|
20240318,143900,46282774,245,247,247,245,50
|
|
20240318,143800,46270464,247,247,247,247,4
|
|
20240318,143700,46269476,245,245,245,245,0
|
|
20240318,143600,46269476,245,245,245,245,0
|
|
20240318,143500,46269476,245,245,245,245,2000
|
|
20240318,143400,45779476,245,245,245,245,0
|
|
20240318,143300,45779476,245,245,245,245,0
|
|
20240318,143200,45779476,245,245,245,245,50
|
|
20240318,143100,45767226,247,247,247,247,500
|
|
20240318,143000,45643726,246,246,246,246,0
|
|
20240318,142900,45643726,246,246,246,246,0
|
|
20240318,142800,45643726,246,246,246,246,0
|
|
20240318,142700,45643726,246,246,246,246,3
|
|
20240318,142600,45642988,246,246,246,246,0
|
|
20240318,142500,45642988,246,246,246,246,0
|
|
20240318,142400,45642988,246,246,246,246,500
|
|
20240318,142300,45519988,246,246,246,246,200
|
|
20240318,142200,45470788,246,246,246,246,0
|
|
20240318,142100,45470788,246,246,246,246,0
|
|
20240318,142000,45470788,246,246,246,246,2500
|
|
20240318,141900,44855788,246,246,246,246,0
|
|
20240318,141800,44855788,246,246,246,246,0
|
|
20240318,141700,44855788,246,246,246,246,3105
|
|
20240318,141600,44091958,246,246,246,246,6
|
|
20240318,141500,44090482,246,246,246,246,2
|
|
20240318,141400,44089990,245,245,245,245,0
|
|
20240318,141300,44089990,245,245,245,245,0
|
|
20240318,141200,44089990,245,245,245,245,0
|
|
20240318,141100,44089990,245,245,245,245,0
|
|
20240318,141000,44089990,245,245,245,245,0
|
|
20240318,140900,44089990,245,245,245,245,0
|
|
20240318,140800,44089990,245,245,245,245,0
|
|
20240318,140700,44089990,245,245,245,245,0
|
|
20240318,140600,44089990,245,245,245,245,0
|
|
20240318,140500,44089990,245,245,245,245,345
|
|
20240318,140400,44005465,246,246,246,246,556
|
|
20240318,140300,43868689,246,246,246,246,0
|
|
20240318,140200,43868689,246,246,246,246,0
|
|
20240318,140100,43868689,246,246,246,246,0
|
|
20240318,140000,43868689,246,246,246,246,0
|
|
20240318,135900,43868689,246,246,246,246,0
|
|
20240318,135800,43868689,246,246,246,246,0
|
|
20240318,135700,43868689,246,246,246,246,0
|
|
20240318,135600,43868689,246,246,246,246,5
|
|
20240318,135500,43867459,246,246,246,246,0
|
|
20240318,135400,43867459,246,246,246,246,9627
|
|
20240318,135300,41499217,247,247,247,247,14462
|
|
20240318,135200,37927103,248,248,248,248,0
|
|
20240318,135100,37927103,248,248,248,248,0
|
|
20240318,135000,37927103,248,248,248,248,0
|
|
20240318,134900,37927103,248,248,248,248,0
|
|
20240318,134800,37927103,248,248,248,248,0
|
|
20240318,134700,37927103,248,248,248,248,0
|
|
20240318,134600,37927103,248,248,248,248,0
|
|
20240318,134500,37927103,248,248,248,248,0
|
|
20240318,134400,37927103,248,248,248,248,0
|
|
20240318,134300,37927103,248,248,248,248,0
|
|
20240318,134200,37927103,248,248,248,248,1000
|
|
20240318,134100,37679103,248,248,248,248,138
|
|
20240318,134000,37644879,248,248,248,248,0
|
|
20240318,133900,37644879,248,248,248,248,0
|
|
20240318,133800,37644879,248,248,248,248,0
|
|
20240318,133700,37644879,248,248,248,248,0
|
|
20240318,133600,37644879,248,248,248,248,20
|
|
20240318,133500,37639919,248,248,248,248,0
|
|
20240318,133400,37639919,248,248,248,248,0
|
|
20240318,133300,37639919,248,248,248,248,0
|
|
20240318,133200,37639919,248,248,248,248,0
|
|
20240318,133100,37639919,248,248,248,248,0
|
|
20240318,133000,37639919,248,248,248,248,20
|
|
20240318,132900,37634959,248,248,248,248,0
|
|
20240318,132800,37634959,248,248,248,248,100
|
|
20240318,132700,37610159,249,249,249,249,0
|
|
20240318,132600,37610159,249,249,249,249,0
|
|
20240318,132500,37610159,249,249,249,249,0
|
|
20240318,132400,37610159,249,249,249,249,0
|
|
20240318,132300,37610159,249,248,249,248,3006
|
|
20240318,132200,36864670,249,248,249,248,6
|
|
20240318,132100,36863181,247,247,247,247,0
|
|
20240318,132000,36863181,247,248,248,247,2148
|
|
20240318,131900,36332575,249,249,249,249,0
|
|
20240318,131800,36332575,249,249,249,249,0
|
|
20240318,131700,36332575,249,249,249,249,0
|
|
20240318,131600,36332575,249,249,249,249,0
|
|
20240318,131500,36332575,249,249,249,249,0
|
|
20240318,131400,36332575,249,249,249,249,0
|
|
20240318,131300,36332575,249,249,249,249,0
|
|
20240318,131200,36332575,249,249,249,249,0
|
|
20240318,131100,36332575,249,249,249,249,1
|
|
20240318,131000,36332326,248,248,248,248,288
|
|
20240318,130900,36260902,248,248,248,248,0
|
|
20240318,130800,36260902,248,248,248,248,8844
|
|
20240318,130700,34067590,248,248,248,248,0
|
|
20240318,130600,34067590,248,248,248,248,0
|
|
20240318,130500,34067590,248,248,248,248,50
|
|
20240318,130400,34055190,248,248,248,248,800
|
|
20240318,130300,33856790,247,247,247,247,0
|
|
20240318,130200,33856790,247,247,247,247,0
|
|
20240318,130100,33856790,247,247,247,247,0
|
|
20240318,130000,33856790,247,247,247,247,0
|
|
20240318,125900,33856790,247,247,247,247,0
|
|
20240318,125800,33856790,247,247,247,247,0
|
|
20240318,125700,33856790,247,247,247,247,0
|
|
20240318,125600,33856790,247,247,247,247,0
|
|
20240318,125500,33856790,247,247,247,247,0
|
|
20240318,125400,33856790,247,247,247,247,48
|
|
20240318,125300,33844934,247,247,247,247,0
|
|
20240318,125200,33844934,247,247,247,247,1268
|
|
20240318,125100,33531738,246,246,246,246,1002
|
|
20240318,125000,33285246,246,246,246,246,0
|
|
20240318,124900,33285246,246,246,246,246,0
|
|
20240318,124800,33285246,246,246,246,246,8
|
|
20240318,124700,33283278,246,246,246,246,0
|
|
20240318,124600,33283278,246,246,246,246,491
|
|
20240318,124500,33162492,246,246,246,246,12
|
|
20240318,124400,33159540,247,247,247,247,0
|
|
20240318,124300,33159540,247,247,247,247,0
|
|
20240318,124200,33159540,247,246,247,246,23
|
|
20240318,124100,33153877,247,247,247,247,0
|
|
20240318,124000,33153877,247,247,247,247,0
|
|
20240318,123900,33153877,247,247,247,247,100
|
|
20240318,123800,33129177,248,248,248,248,0
|
|
20240318,123700,33129177,248,248,248,248,0
|
|
20240318,123600,33129177,248,248,248,248,0
|
|
20240318,123500,33129177,248,248,248,248,1
|
|
20240318,123400,33128929,246,246,246,246,0
|
|
20240318,123300,33128929,246,246,246,246,0
|
|
20240318,123200,33128929,246,246,246,246,0
|
|
20240318,123100,33128929,246,246,246,246,699
|
|
20240318,123000,32956975,247,247,247,247,801
|
|
20240318,122900,32759128,246,246,246,246,100
|
|
20240318,122800,32734528,247,247,247,247,0
|
|
20240318,122700,32734528,247,247,247,247,0
|
|
20240318,122600,32734528,247,247,247,247,0
|
|
20240318,122500,32734528,247,247,247,247,0
|
|
20240318,122400,32734528,247,247,247,247,0
|
|
20240318,122300,32734528,247,247,247,247,0
|
|
20240318,122200,32734528,247,247,247,247,1077
|
|
20240318,122100,32468509,247,247,247,247,0
|
|
20240318,122000,32468509,247,247,247,247,0
|
|
20240318,121900,32468509,247,247,247,247,0
|
|
20240318,121800,32468509,247,247,247,247,0
|
|
20240318,121700,32468509,247,247,247,247,0
|
|
20240318,121600,32468509,247,247,247,247,0
|
|
20240318,121500,32468509,247,247,247,247,3000
|
|
20240318,121400,31727509,247,247,247,247,0
|
|
20240318,121300,31727509,247,245,247,245,2
|
|
20240318,121200,31727017,245,245,245,245,0
|
|
20240318,121100,31727017,245,245,245,245,36
|
|
20240318,121000,31718197,245,245,245,245,201
|
|
20240318,120900,31668952,245,245,245,245,1700
|
|
20240318,120800,31252452,247,247,247,247,0
|
|
20240318,120700,31252452,247,247,247,247,400
|
|
20240318,120600,31153652,247,246,247,245,4
|
|
20240318,120500,31152667,247,247,247,247,0
|
|
20240318,120400,31152667,247,247,247,247,1
|
|
20240318,120300,31152420,246,246,246,246,0
|
|
20240318,120200,31152420,246,246,246,246,0
|
|
20240318,120100,31152420,246,246,246,246,2
|
|
20240318,120000,31151928,246,246,246,246,100
|
|
20240318,115900,31127328,248,248,248,248,0
|
|
20240318,115800,31127328,248,245,248,245,3196
|
|
20240318,115700,30340705,245,245,245,245,0
|
|
20240318,115600,30340705,245,245,245,245,0
|
|
20240318,115500,30340705,245,246,246,245,3000
|
|
20240318,115400,29604525,246,246,246,246,820
|
|
20240318,115300,29402805,248,248,248,248,0
|
|
20240318,115200,29402805,248,248,248,248,3000
|
|
20240318,115100,28658805,248,248,248,248,0
|
|
20240318,115000,28658805,248,248,248,248,0
|
|
20240318,114900,28658805,248,248,248,248,0
|
|
20240318,114800,28658805,248,248,248,248,0
|
|
20240318,114700,28658805,248,248,248,248,0
|
|
20240318,114600,28658805,248,248,248,248,2
|
|
20240318,114500,28658309,248,248,248,248,0
|
|
20240318,114400,28658309,248,248,248,248,1208
|
|
20240318,114300,28358725,247,247,247,247,500
|
|
20240318,114200,28235225,247,247,247,247,452
|
|
20240318,114100,28123581,247,247,247,247,1
|
|
20240318,114000,28123334,245,245,245,245,0
|
|
20240318,113900,28123334,245,245,245,245,7616
|
|
20240318,113800,26257414,245,245,245,245,0
|
|
20240318,113700,26257414,245,245,245,245,64
|
|
20240318,113600,26241734,246,246,246,246,0
|
|
20240318,113500,26241734,246,246,246,246,4687
|
|
20240318,113400,25088732,246,246,246,246,9200
|
|
20240318,113300,22825532,247,247,247,247,253
|
|
20240318,113200,22763041,247,247,247,247,0
|
|
20240318,113100,22763041,247,247,247,247,0
|
|
20240318,113000,22763041,247,247,247,247,0
|
|
20240318,112900,22763041,247,247,247,247,1
|
|
20240318,112800,22762794,247,247,247,247,0
|
|
20240318,112700,22762794,247,247,247,247,4
|
|
20240318,112600,22761806,247,247,247,247,0
|
|
20240318,112500,22761806,247,247,247,247,0
|
|
20240318,112400,22761806,247,247,247,247,4180
|
|
20240318,112300,21729346,247,247,247,247,200
|
|
20240318,112200,21679946,248,248,248,248,0
|
|
20240318,112100,21679946,248,248,248,248,5
|
|
20240318,112000,21678706,248,248,248,248,0
|
|
20240318,111900,21678706,248,248,248,248,0
|
|
20240318,111800,21678706,248,248,248,248,0
|
|
20240318,111700,21678706,248,248,248,248,1
|
|
20240318,111600,21678458,247,247,247,247,0
|
|
20240318,111500,21678458,247,247,247,247,0
|
|
20240318,111400,21678458,247,247,247,247,0
|
|
20240318,111300,21678458,247,247,247,247,2
|
|
20240318,111200,21677964,247,248,248,247,7
|
|
20240318,111100,21676230,247,248,248,247,16
|
|
20240318,111000,21672263,249,249,249,249,0
|
|
20240318,110900,21672263,249,249,249,249,0
|
|
20240318,110800,21672263,249,248,249,248,1133
|
|
20240318,110700,21391278,248,248,248,248,1
|
|
20240318,110600,21391030,248,248,248,248,1
|
|
20240318,110500,21390782,247,247,247,247,23
|
|
20240318,110400,21385101,247,247,247,247,1
|
|
20240318,110300,21384854,248,247,248,247,1003
|
|
20240318,110200,21137111,247,249,249,247,2
|
|
20240318,110100,21136615,247,247,247,247,1
|
|
20240318,110000,21136368,249,249,249,249,1
|
|
20240318,105900,21136119,247,247,247,247,1
|
|
20240318,105800,21135872,249,249,249,249,1
|
|
20240318,105700,21135623,248,248,248,248,0
|
|
20240318,105600,21135623,248,249,249,248,4000
|
|
20240318,105500,20140623,249,249,249,249,0
|
|
20240318,105400,20140623,249,249,249,249,0
|
|
20240318,105300,20140623,249,249,249,249,392
|
|
20240318,105200,20043015,249,249,249,249,0
|
|
20240318,105100,20043015,249,249,249,249,0
|
|
20240318,105000,20043015,249,248,249,248,269
|
|
20240318,104900,19976220,249,249,249,249,0
|
|
20240318,104800,19976220,249,249,249,249,0
|
|
20240318,104700,19976220,249,249,249,249,0
|
|
20240318,104600,19976220,249,249,249,249,5
|
|
20240318,104500,19974975,249,249,249,249,0
|
|
20240318,104400,19974975,249,249,249,249,0
|
|
20240318,104300,19974975,249,248,249,247,162
|
|
20240318,104200,19934798,249,249,249,249,0
|
|
20240318,104100,19934798,249,249,249,249,4000
|
|
20240318,104000,18938798,250,250,250,250,0
|
|
20240318,103900,18938798,250,250,250,250,0
|
|
20240318,103800,18938798,250,250,250,250,0
|
|
20240318,103700,18938798,250,248,250,248,8066
|
|
20240318,103600,16933901,247,246,247,246,4088
|
|
20240318,103500,15925443,246,246,246,246,26
|
|
20240318,103400,15919047,245,245,245,245,27
|
|
20240318,103300,15912432,246,246,246,246,60
|
|
20240318,103200,15897672,246,246,246,246,200
|
|
20240318,103100,15848472,246,246,246,246,0
|
|
20240318,103000,15848472,246,246,246,246,0
|
|
20240318,102900,15848472,246,246,246,246,9
|
|
20240318,102800,15846258,246,246,246,246,0
|
|
20240318,102700,15846258,246,246,246,246,0
|
|
20240318,102600,15846258,246,246,246,246,1
|
|
20240318,102500,15846012,245,245,245,245,208
|
|
20240318,102400,15795052,246,246,246,246,3
|
|
20240318,102300,15794314,245,245,245,245,0
|
|
20240318,102200,15794314,245,245,245,245,50
|
|
20240318,102100,15782064,246,246,246,246,0
|
|
20240318,102000,15782064,246,246,246,246,97
|
|
20240318,101900,15758202,246,246,246,246,153
|
|
20240318,101800,15720564,246,246,246,246,1
|
|
20240318,101700,15720318,244,245,245,244,2732
|
|
20240318,101600,15052510,245,245,245,245,75
|
|
20240318,101500,15034135,245,245,245,245,100
|
|
20240318,101400,15009635,245,245,245,245,45
|
|
20240318,101300,14998610,245,245,245,245,0
|
|
20240318,101200,14998610,245,245,245,245,8
|
|
20240318,101100,14996650,245,246,246,245,5750
|
|
20240318,101000,13587890,246,246,246,246,0
|
|
20240318,100900,13587890,246,245,246,245,4271
|
|
20240318,100800,12541494,247,247,247,247,0
|
|
20240318,100700,12541494,247,247,247,247,0
|
|
20240318,100600,12541494,247,246,247,246,10
|
|
20240318,100500,12539025,247,246,247,246,13
|
|
20240318,100400,12535817,246,247,247,246,3283
|
|
20240318,100300,11728189,247,247,247,247,0
|
|
20240318,100200,11728189,247,247,247,247,0
|
|
20240318,100100,11728189,247,247,247,247,0
|
|
20240318,100000,11728189,247,247,247,247,0
|
|
20240318,095900,11728189,247,246,247,246,28
|
|
20240318,095800,11721300,247,247,247,247,100
|
|
20240318,095700,11696600,247,245,247,245,913
|
|
20240318,095600,11472913,247,247,247,247,3
|
|
20240318,095500,11472172,246,246,246,246,1117
|
|
20240318,095400,11197390,247,246,247,246,187
|
|
20240318,095300,11151387,246,247,247,246,2427
|
|
20240318,095200,10554251,247,247,247,247,21
|
|
20240318,095100,10549064,247,247,247,247,1
|
|
20240318,095000,10548817,247,247,247,247,4
|
|
20240318,094900,10547829,247,247,247,247,20
|
|
20240318,094800,10542889,247,247,247,247,154
|
|
20240318,094700,10504851,247,247,247,247,0
|
|
20240318,094600,10504851,247,247,247,247,0
|
|
20240318,094500,10504851,247,247,247,247,0
|
|
20240318,094400,10504851,247,247,247,247,29
|
|
20240318,094300,10497688,247,247,247,247,0
|
|
20240318,094200,10497688,247,247,247,247,1485
|
|
20240318,094100,10130893,247,247,247,247,6
|
|
20240318,094000,10129411,247,246,247,246,501
|
|
20240318,093900,10005964,247,247,247,247,0
|
|
20240318,093800,10005964,247,247,247,247,0
|
|
20240318,093700,10005964,247,247,247,247,11
|
|
20240318,093600,10003247,247,247,247,247,0
|
|
20240318,093500,10003247,247,247,247,247,73
|
|
20240318,093400,9985216,246,246,246,246,780
|
|
20240318,093300,9793336,246,246,246,246,20
|
|
20240318,093200,9788416,246,246,246,246,200
|
|
20240318,093100,9739216,247,245,247,245,139
|
|
20240318,093000,9705159,246,245,246,245,3775
|
|
20240318,092900,8779283,246,246,246,246,7
|
|
20240318,092800,8777561,246,246,247,244,3903
|
|
20240318,092700,7821325,245,245,245,245,0
|
|
20240318,092600,7821325,245,245,245,245,1
|
|
20240318,092500,7821080,247,247,247,247,0
|
|
20240318,092400,7821080,247,247,247,247,500
|
|
20240318,092300,7697580,247,245,247,245,54
|
|
20240318,092200,7684302,246,246,246,246,500
|
|
20240318,092100,7561302,246,246,246,246,3
|
|
20240318,092000,7560564,246,246,246,246,4037
|
|
20240318,091900,6567462,246,246,246,245,409
|
|
20240318,091800,6466858,246,246,246,245,1779
|
|
20240318,091700,6029227,245,245,245,245,0
|
|
20240318,091600,6029227,245,245,245,245,234
|
|
20240318,091500,5971897,245,245,245,245,1
|
|
20240318,091400,5971652,244,244,244,244,1
|
|
20240318,091300,5971408,243,243,243,243,0
|
|
20240318,091200,5971408,243,243,243,243,0
|
|
20240318,091100,5971408,243,244,244,243,2000
|
|
20240318,091000,5484307,245,245,245,245,1126
|
|
20240318,090900,5208437,244,244,244,244,75
|
|
20240318,090800,5190137,244,246,246,244,4359
|
|
20240318,090700,4125653,246,248,248,246,21
|
|
20240318,090600,4120485,248,248,248,248,45
|
|
20240318,090500,4109325,250,248,250,248,87
|
|
20240318,090400,4087717,250,250,251,250,1001
|
|
20240318,090300,3837466,252,257,257,250,6051
|
|
20240318,090200,2297965,257,256,258,252,2486
|
|
20240318,090100,1659200,244,244,244,244,0
|
|
20240318,090000,1659200,244,244,244,244,4800
|