627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192400,310646246,430,430,430,430,3327
|
|
20240318,192300,310646246,430,430,430,430,0
|
|
20240318,192200,310646246,430,430,430,430,0
|
|
20240318,192100,310646246,430,430,430,430,0
|
|
20240318,192000,310646246,430,430,430,430,0
|
|
20240318,191900,310646246,430,430,430,430,0
|
|
20240318,191800,310646246,430,430,430,430,0
|
|
20240318,191700,310646246,430,430,430,430,0
|
|
20240318,191600,310646246,430,430,430,430,0
|
|
20240318,191500,310646246,430,430,430,430,0
|
|
20240318,191400,310646246,430,430,430,430,0
|
|
20240318,191300,310646246,430,430,430,430,0
|
|
20240318,191200,310646246,430,430,430,430,0
|
|
20240318,191100,310646246,430,430,430,430,0
|
|
20240318,191000,310646246,430,430,430,430,0
|
|
20240318,190900,310646246,430,430,430,430,0
|
|
20240318,190800,310646246,430,430,430,430,0
|
|
20240318,190700,310646246,430,430,430,430,0
|
|
20240318,190600,310646246,430,430,430,430,0
|
|
20240318,190500,310646246,430,430,430,430,0
|
|
20240318,190400,310646246,430,430,430,430,0
|
|
20240318,190300,310646246,430,430,430,430,0
|
|
20240318,190200,310646246,430,430,430,430,0
|
|
20240318,190100,310646246,430,430,430,430,0
|
|
20240318,190000,310646246,430,430,430,430,0
|
|
20240318,185900,310646246,430,430,430,430,0
|
|
20240318,185800,310646246,430,430,430,430,0
|
|
20240318,185700,310646246,430,430,430,430,0
|
|
20240318,185600,310646246,430,430,430,430,0
|
|
20240318,185500,310646246,430,430,430,430,0
|
|
20240318,185400,310646246,430,430,430,430,3327
|
|
20240318,185300,310646246,430,430,430,430,0
|
|
20240318,185200,310646246,430,430,430,430,0
|
|
20240318,185100,310646246,430,430,430,430,0
|
|
20240318,185000,310646246,430,430,430,430,0
|
|
20240318,184900,310646246,430,430,430,430,0
|
|
20240318,184800,310646246,430,430,430,430,0
|
|
20240318,184700,310646246,430,430,430,430,0
|
|
20240318,184600,310646246,430,430,430,430,0
|
|
20240318,184500,310646246,430,430,430,430,0
|
|
20240318,184400,310646246,430,430,430,430,0
|
|
20240318,184300,310646246,430,430,430,430,0
|
|
20240318,184200,310646246,430,430,430,430,0
|
|
20240318,184100,310646246,430,430,430,430,0
|
|
20240318,184000,310646246,430,430,430,430,0
|
|
20240318,183900,310646246,430,430,430,430,0
|
|
20240318,183800,310646246,430,430,430,430,0
|
|
20240318,183700,310646246,430,430,430,430,0
|
|
20240318,183600,310646246,430,430,430,430,0
|
|
20240318,183500,310646246,430,430,430,430,0
|
|
20240318,183400,310646246,430,430,430,430,0
|
|
20240318,183300,310646246,430,430,430,430,0
|
|
20240318,183200,310646246,430,430,430,430,0
|
|
20240318,183100,310646246,430,430,430,430,0
|
|
20240318,183000,310646246,430,430,430,430,0
|
|
20240318,182900,310646246,430,430,430,430,0
|
|
20240318,182800,310646246,430,430,430,430,0
|
|
20240318,182700,310646246,430,430,430,430,0
|
|
20240318,182600,310646246,430,430,430,430,0
|
|
20240318,182500,310646246,430,430,430,430,0
|
|
20240318,182400,310646246,430,430,430,430,3327
|
|
20240318,182300,310646246,430,430,430,430,0
|
|
20240318,182200,310646246,430,430,430,430,0
|
|
20240318,182100,310646246,430,430,430,430,0
|
|
20240318,182000,310646246,430,430,430,430,0
|
|
20240318,181900,310646246,430,430,430,430,0
|
|
20240318,181800,310646246,430,430,430,430,0
|
|
20240318,181700,310646246,430,430,430,430,0
|
|
20240318,181600,310646246,430,430,430,430,0
|
|
20240318,181500,310646246,430,430,430,430,0
|
|
20240318,181400,310646246,430,430,430,430,0
|
|
20240318,181300,310646246,430,430,430,430,0
|
|
20240318,181200,310646246,430,430,430,430,0
|
|
20240318,181100,310646246,430,430,430,430,0
|
|
20240318,181000,310646246,430,430,430,430,0
|
|
20240318,180900,310646246,430,430,430,430,0
|
|
20240318,180800,310646246,430,430,430,430,0
|
|
20240318,180700,310646246,430,430,430,430,0
|
|
20240318,180600,310646246,430,430,430,430,0
|
|
20240318,180500,310646246,430,430,430,430,0
|
|
20240318,180400,310646246,430,430,430,430,0
|
|
20240318,180300,310646246,430,430,430,430,0
|
|
20240318,180200,310646246,430,430,430,430,0
|
|
20240318,180100,310646246,430,430,430,430,0
|
|
20240318,180000,310646246,430,430,430,430,0
|
|
20240318,175900,310646246,430,430,430,430,0
|
|
20240318,175800,310646246,430,430,430,430,0
|
|
20240318,175700,310646246,430,430,430,430,0
|
|
20240318,175600,310646246,430,430,430,430,0
|
|
20240318,175500,310646246,430,430,430,430,0
|
|
20240318,175400,310646246,430,430,430,430,3327
|
|
20240318,175300,310646246,430,430,430,430,0
|
|
20240318,175200,310646246,430,430,430,430,0
|
|
20240318,175100,310646246,430,430,430,430,0
|
|
20240318,175000,310646246,430,430,430,430,0
|
|
20240318,174900,310646246,430,430,430,430,0
|
|
20240318,174800,310646246,430,430,430,430,0
|
|
20240318,174700,310646246,430,430,430,430,0
|
|
20240318,174600,310646246,430,430,430,430,0
|
|
20240318,174500,310646246,430,430,430,430,0
|
|
20240318,174400,310646246,430,430,430,430,0
|
|
20240318,174300,310646246,430,430,430,430,0
|
|
20240318,174200,310646246,430,430,430,430,0
|
|
20240318,174100,310646246,430,430,430,430,0
|
|
20240318,174000,310646246,430,430,430,430,0
|
|
20240318,173900,310646246,430,430,430,430,0
|
|
20240318,173800,310646246,430,430,430,430,0
|
|
20240318,173700,310646246,430,430,430,430,0
|
|
20240318,173600,310646246,430,430,430,430,0
|
|
20240318,173500,310646246,430,430,430,430,0
|
|
20240318,173400,310646246,430,430,430,430,0
|
|
20240318,173300,310646246,430,430,430,430,0
|
|
20240318,173200,310646246,430,430,430,430,0
|
|
20240318,173100,310646246,430,430,430,430,0
|
|
20240318,173000,310646246,430,430,430,430,0
|
|
20240318,172900,310646246,430,430,430,430,0
|
|
20240318,172800,310646246,430,430,430,430,0
|
|
20240318,172700,310646246,430,430,430,430,0
|
|
20240318,172600,310646246,430,430,430,430,0
|
|
20240318,172500,310646246,430,430,430,430,0
|
|
20240318,172400,310646246,430,430,430,430,3327
|
|
20240318,172300,310646246,430,430,430,430,0
|
|
20240318,172200,310646246,430,430,430,430,0
|
|
20240318,172100,310646246,430,430,430,430,0
|
|
20240318,172000,310646246,430,430,430,430,0
|
|
20240318,171900,310646246,430,430,430,430,0
|
|
20240318,171800,310646246,430,430,430,430,0
|
|
20240318,171700,310646246,430,430,430,430,0
|
|
20240318,171600,310646246,430,430,430,430,0
|
|
20240318,171500,310646246,430,430,430,430,0
|
|
20240318,171400,310646246,430,430,430,430,0
|
|
20240318,171300,310646246,430,430,430,430,0
|
|
20240318,171200,310646246,430,430,430,430,0
|
|
20240318,171100,310646246,430,430,430,430,0
|
|
20240318,171000,310646246,430,430,430,430,0
|
|
20240318,170900,310646246,430,430,430,430,0
|
|
20240318,170800,310646246,430,430,430,430,0
|
|
20240318,170700,310646246,430,430,430,430,0
|
|
20240318,170600,310646246,430,430,430,430,0
|
|
20240318,170500,310646246,430,430,430,430,0
|
|
20240318,170400,310646246,430,430,430,430,0
|
|
20240318,170300,310646246,430,430,430,430,0
|
|
20240318,170200,310646246,430,430,430,430,0
|
|
20240318,170100,310646246,430,430,430,430,0
|
|
20240318,170000,310646246,430,430,430,430,0
|
|
20240318,165900,310646246,430,430,430,430,0
|
|
20240318,165800,310646246,430,430,430,430,0
|
|
20240318,165700,310646246,430,430,430,430,0
|
|
20240318,165600,310646246,430,430,430,430,0
|
|
20240318,165500,310646246,430,430,430,430,0
|
|
20240318,165400,310646246,430,430,430,430,3327
|
|
20240318,165300,310646246,430,430,430,430,0
|
|
20240318,165200,310646246,430,430,430,430,0
|
|
20240318,165100,310646246,430,430,430,430,0
|
|
20240318,165000,310646246,430,430,430,430,0
|
|
20240318,164900,310646246,430,430,430,430,0
|
|
20240318,164800,310646246,430,430,430,430,0
|
|
20240318,164700,310646246,430,430,430,430,0
|
|
20240318,164600,310646246,430,430,430,430,0
|
|
20240318,164500,310646246,430,430,430,430,0
|
|
20240318,164400,310646246,430,430,430,430,0
|
|
20240318,164300,310646246,430,430,430,430,0
|
|
20240318,164200,310646246,430,430,430,430,0
|
|
20240318,164100,310646246,430,430,430,430,0
|
|
20240318,164000,310646246,430,430,430,430,0
|
|
20240318,163900,310646246,430,430,430,430,0
|
|
20240318,163800,310646246,430,430,430,430,0
|
|
20240318,163700,310646246,430,430,430,430,0
|
|
20240318,163600,310646246,430,430,430,430,0
|
|
20240318,163500,310646246,430,430,430,430,0
|
|
20240318,163400,310646246,430,430,430,430,0
|
|
20240318,163300,310646246,430,430,430,430,0
|
|
20240318,163200,310646246,430,430,430,430,0
|
|
20240318,163100,310646246,430,430,430,430,0
|
|
20240318,163000,310646246,430,430,430,430,0
|
|
20240318,162900,310646246,430,430,430,430,0
|
|
20240318,162800,310646246,430,430,430,430,0
|
|
20240318,162700,310646246,430,430,430,430,0
|
|
20240318,162600,310646246,430,430,430,430,0
|
|
20240318,162500,310646246,430,430,430,430,0
|
|
20240318,162400,310646246,430,430,430,430,3327
|
|
20240318,162300,310646246,430,430,430,430,0
|
|
20240318,162200,310646246,430,430,430,430,0
|
|
20240318,162100,310646246,430,430,430,430,0
|
|
20240318,162000,310646246,430,430,430,430,0
|
|
20240318,161900,310646246,430,430,430,430,0
|
|
20240318,161800,310646246,430,430,430,430,0
|
|
20240318,161700,310646246,430,430,430,430,0
|
|
20240318,161600,310646246,430,430,430,430,0
|
|
20240318,161500,310646246,430,430,430,430,0
|
|
20240318,161400,310646246,430,430,430,430,0
|
|
20240318,161300,310646246,430,430,430,430,0
|
|
20240318,161200,310646246,430,430,430,430,0
|
|
20240318,161100,310646246,430,430,430,430,0
|
|
20240318,161000,310646246,430,430,430,430,0
|
|
20240318,160900,310646246,430,430,430,430,0
|
|
20240318,160800,310646246,430,430,430,430,0
|
|
20240318,160700,310646246,430,430,430,430,0
|
|
20240318,160600,310646246,430,430,430,430,0
|
|
20240318,160500,310646246,430,430,430,430,0
|
|
20240318,160400,310646246,430,430,430,430,0
|
|
20240318,160300,310646246,430,430,430,430,0
|
|
20240318,160200,310646246,430,430,430,430,0
|
|
20240318,160100,310646246,430,430,430,430,0
|
|
20240318,160000,310646246,430,430,430,430,0
|
|
20240318,155900,310646246,430,430,430,430,0
|
|
20240318,155800,310646246,430,430,430,430,0
|
|
20240318,155700,310646246,430,430,430,430,0
|
|
20240318,155600,310646246,430,430,430,430,0
|
|
20240318,155500,310646246,430,430,430,430,0
|
|
20240318,155400,310646246,430,430,430,430,3327
|
|
20240318,155300,310646246,430,430,430,430,0
|
|
20240318,155200,310646246,430,430,430,430,0
|
|
20240318,155100,310646246,430,430,430,430,0
|
|
20240318,155000,310646246,430,430,430,430,0
|
|
20240318,154900,310646246,430,430,430,430,0
|
|
20240318,154800,310646246,430,430,430,430,0
|
|
20240318,154700,310646246,430,430,430,430,0
|
|
20240318,154600,310646246,430,430,430,430,0
|
|
20240318,154500,310646246,430,430,430,430,0
|
|
20240318,154400,310646246,430,430,430,430,0
|
|
20240318,154300,310646246,430,430,430,430,0
|
|
20240318,154200,310646246,430,430,430,430,0
|
|
20240318,154100,310646246,430,430,430,430,0
|
|
20240318,154000,310646246,430,430,430,430,0
|
|
20240318,153900,310646246,430,430,430,430,0
|
|
20240318,153800,310646246,430,430,430,430,0
|
|
20240318,153700,310646246,430,430,430,430,0
|
|
20240318,153600,310646246,430,430,430,430,0
|
|
20240318,153500,310646246,430,430,430,430,0
|
|
20240318,153400,310646246,430,430,430,430,0
|
|
20240318,153300,310646246,430,430,430,430,0
|
|
20240318,153200,310646246,430,430,430,430,0
|
|
20240318,153100,310646246,430,430,430,430,0
|
|
20240318,153000,310646246,430,430,430,430,3327
|
|
20240318,152900,309215636,430,430,430,430,0
|
|
20240318,152800,309215636,430,430,430,430,0
|
|
20240318,152700,309215636,430,430,430,430,0
|
|
20240318,152600,309215636,430,430,430,430,0
|
|
20240318,152500,309215636,430,430,430,430,0
|
|
20240318,152400,309215636,430,430,430,430,0
|
|
20240318,152300,309215636,430,430,430,430,0
|
|
20240318,152200,309215636,430,430,430,430,0
|
|
20240318,152100,309215636,430,430,430,430,0
|
|
20240318,152000,309215636,430,430,430,430,0
|
|
20240318,151900,309215636,430,427,430,426,29004
|
|
20240318,151800,296857529,428,429,429,428,1331
|
|
20240318,151700,296287555,430,429,430,429,13
|
|
20240318,151600,296281977,430,430,430,430,0
|
|
20240318,151500,296281977,430,430,430,430,18888
|
|
20240318,151400,288160137,427,428,428,427,18040
|
|
20240318,151300,280457056,428,428,428,428,17
|
|
20240318,151200,280449780,428,428,428,428,2316
|
|
20240318,151100,279458532,428,428,428,428,189
|
|
20240318,151000,279377640,428,430,430,428,17942
|
|
20240318,150900,271670746,430,430,430,430,48
|
|
20240318,150800,271650106,430,430,430,430,0
|
|
20240318,150700,271650106,430,430,430,430,0
|
|
20240318,150600,271650106,430,430,430,430,200
|
|
20240318,150500,271564106,430,430,430,430,0
|
|
20240318,150400,271564106,430,428,430,428,108
|
|
20240318,150300,271517880,428,428,428,428,100
|
|
20240318,150200,271475080,428,428,428,428,0
|
|
20240318,150100,271475080,428,428,428,428,0
|
|
20240318,150000,271475080,428,428,428,428,0
|
|
20240318,145900,271475080,428,428,428,428,10000
|
|
20240318,145800,267195080,428,428,428,428,4
|
|
20240318,145700,267193368,428,428,428,428,0
|
|
20240318,145600,267193368,428,429,429,428,3820
|
|
20240318,145500,265558044,429,429,429,429,2028
|
|
20240318,145400,264688032,431,431,431,431,0
|
|
20240318,145300,264688032,431,431,431,431,0
|
|
20240318,145200,264688032,431,431,431,431,0
|
|
20240318,145100,264688032,431,431,431,431,0
|
|
20240318,145000,264688032,431,430,431,430,2
|
|
20240318,144900,264687171,429,429,429,428,2810
|
|
20240318,144800,263481684,429,429,429,429,500
|
|
20240318,144700,263267184,429,428,429,427,3444
|
|
20240318,144600,261795283,429,429,429,429,300
|
|
20240318,144500,261666583,429,429,429,429,1147
|
|
20240318,144400,261174520,430,429,430,429,19
|
|
20240318,144300,261166368,428,428,428,428,100
|
|
20240318,144200,261123568,428,428,428,428,20
|
|
20240318,144100,261115008,430,430,430,430,0
|
|
20240318,144000,261115008,430,430,430,430,0
|
|
20240318,143900,261115008,430,429,430,429,12884
|
|
20240318,143800,255575332,430,430,430,430,0
|
|
20240318,143700,255575332,430,430,430,430,0
|
|
20240318,143600,255575332,430,430,430,430,0
|
|
20240318,143500,255575332,430,430,430,430,1
|
|
20240318,143400,255574902,428,428,428,428,286
|
|
20240318,143300,255452494,428,428,428,428,213
|
|
20240318,143200,255361330,428,428,428,428,1
|
|
20240318,143100,255360902,427,428,428,427,4910
|
|
20240318,143000,253259596,428,428,428,428,0
|
|
20240318,142900,253259596,428,428,428,428,500
|
|
20240318,142800,253045596,428,428,428,428,10
|
|
20240318,142700,253041316,429,429,429,429,7
|
|
20240318,142600,253038313,431,431,431,431,1
|
|
20240318,142500,253037882,428,428,428,428,0
|
|
20240318,142400,253037882,428,428,428,428,0
|
|
20240318,142300,253037882,428,428,428,428,0
|
|
20240318,142200,253037882,428,428,428,428,0
|
|
20240318,142100,253037882,428,428,428,428,0
|
|
20240318,142000,253037882,428,428,428,428,632
|
|
20240318,141900,252767386,428,428,428,428,0
|
|
20240318,141800,252767386,428,428,428,428,378
|
|
20240318,141700,252605602,428,428,428,428,2
|
|
20240318,141600,252604746,429,429,429,429,1
|
|
20240318,141500,252604317,427,427,427,427,346
|
|
20240318,141400,252456575,427,428,429,427,31347
|
|
20240318,141300,239033493,429,429,429,429,12318
|
|
20240318,141200,233749071,430,430,430,430,1334
|
|
20240318,141100,233175451,430,430,430,430,5147
|
|
20240318,141000,230962241,430,430,430,430,0
|
|
20240318,140900,230962241,430,430,430,430,1
|
|
20240318,140800,230961811,430,430,430,430,0
|
|
20240318,140700,230961811,430,430,430,430,0
|
|
20240318,140600,230961811,430,430,430,430,0
|
|
20240318,140500,230961811,430,430,430,430,0
|
|
20240318,140400,230961811,430,430,430,430,0
|
|
20240318,140300,230961811,430,430,431,430,2438
|
|
20240318,140200,229913351,430,430,430,430,0
|
|
20240318,140100,229913351,430,430,430,430,171
|
|
20240318,140000,229839821,429,429,429,429,0
|
|
20240318,135900,229839821,429,429,429,429,0
|
|
20240318,135800,229839821,429,429,429,429,45
|
|
20240318,135700,229820516,428,429,429,428,25175
|
|
20240318,135600,219035661,429,429,429,429,0
|
|
20240318,135500,219035661,429,429,429,429,564
|
|
20240318,135400,218793705,429,429,429,429,0
|
|
20240318,135300,218793705,429,430,430,429,25287
|
|
20240318,135200,207933594,431,431,431,431,10
|
|
20240318,135100,207929284,431,431,431,431,2002
|
|
20240318,135000,207066422,430,430,430,430,0
|
|
20240318,134900,207066422,430,430,430,430,7
|
|
20240318,134800,207063412,430,430,430,430,2
|
|
20240318,134700,207062552,430,430,430,430,0
|
|
20240318,134600,207062552,430,430,430,430,2466
|
|
20240318,134500,206002172,431,431,431,431,78
|
|
20240318,134400,205968554,431,431,431,431,0
|
|
20240318,134300,205968554,431,431,431,431,0
|
|
20240318,134200,205968554,431,431,431,431,100
|
|
20240318,134100,205925454,431,431,431,431,300
|
|
20240318,134000,205796154,431,431,431,431,0
|
|
20240318,133900,205796154,431,431,431,431,0
|
|
20240318,133800,205796154,431,431,431,431,0
|
|
20240318,133700,205796154,431,431,431,431,1513
|
|
20240318,133600,205144051,431,431,431,431,1
|
|
20240318,133500,205143620,430,430,430,430,17713
|
|
20240318,133400,197527030,430,430,430,430,0
|
|
20240318,133300,197527030,430,430,430,430,14
|
|
20240318,133200,197521010,430,430,430,430,2038
|
|
20240318,133100,196644670,430,432,432,430,1369
|
|
20240318,133000,196055980,432,432,432,432,0
|
|
20240318,132900,196055980,432,432,432,432,20
|
|
20240318,132800,196047340,432,432,432,432,0
|
|
20240318,132700,196047340,432,432,432,432,2
|
|
20240318,132600,196046476,432,430,432,430,1267
|
|
20240318,132500,195500421,430,430,430,430,0
|
|
20240318,132400,195500421,430,430,430,430,0
|
|
20240318,132300,195500421,430,430,430,430,0
|
|
20240318,132200,195500421,430,430,430,430,4000
|
|
20240318,132100,193780421,430,430,430,430,0
|
|
20240318,132000,193780421,430,430,430,430,5
|
|
20240318,131900,193778271,431,431,431,431,1
|
|
20240318,131800,193777840,430,430,430,430,3000
|
|
20240318,131700,192487840,430,430,430,430,42
|
|
20240318,131600,192469780,430,430,430,430,0
|
|
20240318,131500,192469780,430,430,430,430,80
|
|
20240318,131400,192435380,431,431,431,431,0
|
|
20240318,131300,192435380,431,431,431,431,10
|
|
20240318,131200,192431070,431,431,431,431,37
|
|
20240318,131100,192415123,431,431,431,430,6351
|
|
20240318,131000,189677942,432,432,432,432,0
|
|
20240318,130900,189677942,432,431,432,431,1934
|
|
20240318,130800,188843323,431,431,431,431,1500
|
|
20240318,130700,188196823,432,431,432,431,7
|
|
20240318,130600,188193805,431,431,431,431,0
|
|
20240318,130500,188193805,431,431,431,431,372
|
|
20240318,130400,188033473,431,431,431,431,0
|
|
20240318,130300,188033473,431,431,431,431,0
|
|
20240318,130200,188033473,431,431,431,431,0
|
|
20240318,130100,188033473,431,431,431,431,1311
|
|
20240318,130000,187468432,431,431,431,431,20000
|
|
20240318,125900,178848432,433,433,433,433,354
|
|
20240318,125800,178695150,433,433,433,433,0
|
|
20240318,125700,178695150,433,433,433,433,0
|
|
20240318,125600,178695150,433,433,433,433,1
|
|
20240318,125500,178694717,431,431,431,431,0
|
|
20240318,125400,178694717,431,431,431,431,0
|
|
20240318,125300,178694717,431,431,431,431,494
|
|
20240318,125200,178481803,434,434,434,434,0
|
|
20240318,125100,178481803,434,434,434,434,0
|
|
20240318,125000,178481803,434,434,434,434,0
|
|
20240318,124900,178481803,434,434,434,434,1
|
|
20240318,124800,178481369,434,434,434,434,1000
|
|
20240318,124700,178047369,433,433,433,433,1000
|
|
20240318,124600,177614369,434,434,434,434,0
|
|
20240318,124500,177614369,434,434,434,434,0
|
|
20240318,124400,177614369,434,433,434,433,500
|
|
20240318,124300,177397370,432,432,432,432,8000
|
|
20240318,124200,173941370,431,431,431,431,0
|
|
20240318,124100,173941370,431,435,435,431,19911
|
|
20240318,124000,165346269,436,436,436,436,0
|
|
20240318,123900,165346269,436,436,436,436,0
|
|
20240318,123800,165346269,436,436,436,436,0
|
|
20240318,123700,165346269,436,436,436,436,0
|
|
20240318,123600,165346269,436,436,436,436,0
|
|
20240318,123500,165346269,436,436,436,436,1
|
|
20240318,123400,165345833,435,435,435,435,0
|
|
20240318,123300,165345833,435,435,435,435,33
|
|
20240318,123200,165331478,435,435,435,435,28
|
|
20240318,123100,165319298,436,436,436,436,0
|
|
20240318,123000,165319298,436,436,436,436,0
|
|
20240318,122900,165319298,436,436,436,436,0
|
|
20240318,122800,165319298,436,436,436,436,300
|
|
20240318,122700,165188498,436,436,436,436,0
|
|
20240318,122600,165188498,436,436,436,436,0
|
|
20240318,122500,165188498,436,436,436,436,0
|
|
20240318,122400,165188498,436,436,436,436,0
|
|
20240318,122300,165188498,436,436,436,436,0
|
|
20240318,122200,165188498,436,436,436,436,0
|
|
20240318,122100,165188498,436,436,436,436,1
|
|
20240318,122000,165188062,435,435,435,435,0
|
|
20240318,121900,165188062,435,435,435,435,0
|
|
20240318,121800,165188062,435,435,435,435,0
|
|
20240318,121700,165188062,435,435,435,435,89
|
|
20240318,121600,165149347,435,435,435,435,0
|
|
20240318,121500,165149347,435,435,435,435,3100
|
|
20240318,121400,163800847,435,435,435,435,0
|
|
20240318,121300,163800847,435,435,435,435,1
|
|
20240318,121200,163800412,434,434,434,434,0
|
|
20240318,121100,163800412,434,434,434,434,0
|
|
20240318,121000,163800412,434,434,434,434,0
|
|
20240318,120900,163800412,434,434,434,434,0
|
|
20240318,120800,163800412,434,434,434,434,0
|
|
20240318,120700,163800412,434,434,434,434,100
|
|
20240318,120600,163757012,435,435,435,435,0
|
|
20240318,120500,163757012,435,435,435,435,0
|
|
20240318,120400,163757012,435,435,435,435,0
|
|
20240318,120300,163757012,435,435,435,435,0
|
|
20240318,120200,163757012,435,435,435,435,0
|
|
20240318,120100,163757012,435,435,435,435,0
|
|
20240318,120000,163757012,435,435,435,435,0
|
|
20240318,115900,163757012,435,435,435,435,20
|
|
20240318,115800,163748312,434,434,434,434,0
|
|
20240318,115700,163748312,434,434,434,434,0
|
|
20240318,115600,163748312,434,434,434,434,0
|
|
20240318,115500,163748312,434,434,434,434,0
|
|
20240318,115400,163748312,434,434,434,434,0
|
|
20240318,115300,163748312,434,434,434,434,4300
|
|
20240318,115200,161882112,434,434,434,434,5
|
|
20240318,115100,161879942,435,435,435,435,83
|
|
20240318,115000,161843837,436,436,436,436,0
|
|
20240318,114900,161843837,436,436,436,436,279
|
|
20240318,114800,161722193,436,436,436,436,30
|
|
20240318,114700,161709113,437,437,437,437,7
|
|
20240318,114600,161706054,438,438,438,438,0
|
|
20240318,114500,161706054,438,438,438,438,7
|
|
20240318,114400,161702988,437,437,437,437,0
|
|
20240318,114300,161702988,437,437,437,437,1970
|
|
20240318,114200,160842098,437,437,437,437,30
|
|
20240318,114100,160828988,437,437,437,437,252
|
|
20240318,114000,160718864,437,437,437,437,750
|
|
20240318,113900,160391114,437,436,437,436,1285
|
|
20240318,113800,159829570,437,437,437,437,301
|
|
20240318,113700,159698033,437,437,437,437,0
|
|
20240318,113600,159698033,437,437,437,437,0
|
|
20240318,113500,159698033,437,437,437,437,550
|
|
20240318,113400,159457683,437,436,437,436,1911
|
|
20240318,113300,158622633,436,435,436,435,2993
|
|
20240318,113200,157320199,435,434,435,434,3168
|
|
20240318,113100,155942308,435,435,435,435,0
|
|
20240318,113000,155942308,435,435,435,435,0
|
|
20240318,112900,155942308,435,435,435,435,0
|
|
20240318,112800,155942308,435,435,435,435,0
|
|
20240318,112700,155942308,435,435,435,435,0
|
|
20240318,112600,155942308,435,431,435,431,8000
|
|
20240318,112500,152485539,431,430,431,430,2317
|
|
20240318,112400,151487229,430,430,430,430,10472
|
|
20240318,112300,146984269,430,430,430,430,10017
|
|
20240318,112200,142676959,431,431,431,431,7
|
|
20240318,112100,142673942,431,431,431,431,1902
|
|
20240318,112000,141854180,431,431,431,431,0
|
|
20240318,111900,141854180,431,431,431,431,0
|
|
20240318,111800,141854180,431,431,431,431,10
|
|
20240318,111700,141849870,431,431,431,431,120
|
|
20240318,111600,141798150,431,431,431,431,80
|
|
20240318,111500,141763670,431,431,431,431,1171
|
|
20240318,111400,141258969,431,431,431,431,6820
|
|
20240318,111300,138319549,431,432,432,431,9377
|
|
20240318,111200,134278028,432,432,432,432,1549
|
|
20240318,111100,133608860,432,432,432,432,1000
|
|
20240318,111000,133176860,432,432,432,432,7816
|
|
20240318,110900,129800348,432,432,432,432,5
|
|
20240318,110800,129798188,433,433,433,433,1
|
|
20240318,110700,129797755,432,432,432,432,0
|
|
20240318,110600,129797755,432,433,433,432,5350
|
|
20240318,110500,127481786,433,434,434,433,5612
|
|
20240318,110400,125047140,434,434,434,434,15
|
|
20240318,110300,125040630,435,435,435,435,0
|
|
20240318,110200,125040630,435,435,435,435,10
|
|
20240318,110100,125036280,434,434,434,434,151
|
|
20240318,110000,124970746,434,434,434,434,892
|
|
20240318,105900,124583618,434,434,434,434,0
|
|
20240318,105800,124583618,434,434,434,434,1900
|
|
20240318,105700,123759018,434,434,434,434,0
|
|
20240318,105600,123759018,434,434,434,434,5000
|
|
20240318,105500,121589018,435,435,435,435,1
|
|
20240318,105400,121588583,435,436,436,435,3911
|
|
20240318,105300,119887256,437,436,437,436,4094
|
|
20240318,105200,118101131,438,438,438,438,1136
|
|
20240318,105100,117603563,438,438,438,438,0
|
|
20240318,105000,117603563,438,438,438,438,0
|
|
20240318,104900,117603563,438,438,438,438,1099
|
|
20240318,104800,117122201,438,435,438,434,8724
|
|
20240318,104700,113331698,439,435,439,435,5001
|
|
20240318,104600,111144820,434,434,434,434,0
|
|
20240318,104500,111144820,434,434,434,434,0
|
|
20240318,104400,111144820,434,434,434,434,500
|
|
20240318,104300,110927820,434,434,434,434,0
|
|
20240318,104200,110927820,434,434,434,434,2450
|
|
20240318,104100,109864520,435,435,435,435,1
|
|
20240318,104000,109864085,434,434,434,434,5851
|
|
20240318,103900,107324751,435,435,435,435,0
|
|
20240318,103800,107324751,435,435,435,435,100
|
|
20240318,103700,107281251,434,434,434,434,121
|
|
20240318,103600,107228737,435,435,435,435,79
|
|
20240318,103500,107194372,435,435,435,435,0
|
|
20240318,103400,107194372,435,435,435,435,100
|
|
20240318,103300,107150872,435,435,437,435,5010
|
|
20240318,103200,104965727,434,434,434,434,26
|
|
20240318,103100,104954443,434,434,434,434,711
|
|
20240318,103000,104645869,434,434,434,434,20
|
|
20240318,102900,104637189,434,434,434,434,20
|
|
20240318,102800,104628509,434,434,434,434,157
|
|
20240318,102700,104560371,433,434,434,433,362
|
|
20240318,102600,104403342,434,434,434,434,1025
|
|
20240318,102500,103958492,434,434,434,434,518
|
|
20240318,102400,103733680,435,435,435,435,0
|
|
20240318,102300,103733680,435,435,435,435,0
|
|
20240318,102200,103733680,435,434,435,434,2
|
|
20240318,102100,103732811,435,434,435,434,9
|
|
20240318,102000,103728904,435,434,435,434,41
|
|
20240318,101900,103711109,434,433,434,433,175
|
|
20240318,101800,103635185,433,433,433,433,90
|
|
20240318,101700,103596215,433,433,433,433,0
|
|
20240318,101600,103596215,433,433,433,433,200
|
|
20240318,101500,103509615,432,432,432,432,116
|
|
20240318,101400,103459503,432,432,432,432,112
|
|
20240318,101300,103411119,432,432,432,432,3067
|
|
20240318,101200,102086175,434,434,434,434,12
|
|
20240318,101100,102080967,435,435,435,435,0
|
|
20240318,101000,102080967,435,435,435,435,0
|
|
20240318,100900,102080967,435,435,435,435,0
|
|
20240318,100800,102080967,435,435,435,435,0
|
|
20240318,100700,102080967,435,435,435,435,0
|
|
20240318,100600,102080967,435,435,435,435,3
|
|
20240318,100500,102079662,435,435,435,435,4
|
|
20240318,100400,102077922,435,435,435,435,0
|
|
20240318,100300,102077922,435,435,435,435,184
|
|
20240318,100200,101997882,435,435,435,435,15
|
|
20240318,100100,101991357,436,436,436,436,0
|
|
20240318,100000,101991357,436,434,436,434,2000
|
|
20240318,095900,101121992,435,432,435,432,6102
|
|
20240318,095800,98472754,431,432,432,431,14515
|
|
20240318,095700,92216767,432,432,432,432,34
|
|
20240318,095600,92202079,432,432,432,432,54
|
|
20240318,095500,92178751,433,432,433,432,888
|
|
20240318,095400,91794268,433,432,433,432,582
|
|
20240318,095300,91542843,432,432,432,432,0
|
|
20240318,095200,91542843,432,432,432,432,3
|
|
20240318,095100,91541547,432,432,432,432,717
|
|
20240318,095000,91231803,433,433,433,433,0
|
|
20240318,094900,91231803,433,432,433,432,711
|
|
20240318,094800,90924650,432,432,432,432,0
|
|
20240318,094700,90924650,432,431,432,431,5430
|
|
20240318,094600,88584293,432,432,432,432,85
|
|
20240318,094500,88547573,432,432,432,432,1417
|
|
20240318,094400,87935429,431,432,432,431,3008
|
|
20240318,094300,86638223,432,432,432,432,274
|
|
20240318,094200,86519855,432,432,432,432,291
|
|
20240318,094100,86394143,432,432,432,431,7178
|
|
20240318,094000,83298585,432,432,432,431,643
|
|
20240318,093900,83020829,432,431,432,431,460
|
|
20240318,093800,82822568,431,431,431,431,8099
|
|
20240318,093700,79331899,432,432,432,432,170
|
|
20240318,093600,79258459,432,432,432,432,1633
|
|
20240318,093500,78553003,431,431,431,431,0
|
|
20240318,093400,78553003,431,431,431,431,102
|
|
20240318,093300,78509041,431,431,431,431,2454
|
|
20240318,093200,77451367,431,431,431,431,1000
|
|
20240318,093100,77020367,431,431,431,431,0
|
|
20240318,093000,77020367,431,430,431,430,4270
|
|
20240318,092900,75180747,430,432,432,430,25354
|
|
20240318,092800,64249123,433,433,433,433,19
|
|
20240318,092700,64240896,433,433,433,433,0
|
|
20240318,092600,64240896,433,433,433,432,7967
|
|
20240318,092500,60798909,433,433,433,433,485
|
|
20240318,092400,60588904,433,433,433,432,1285
|
|
20240318,092300,60033499,433,432,433,432,5613
|
|
20240318,092200,57604070,432,432,432,432,985
|
|
20240318,092100,57178550,432,434,434,432,7902
|
|
20240318,092000,53759789,435,435,435,435,18695
|
|
20240318,091900,45627464,435,436,436,435,9049
|
|
20240318,091800,41686711,438,438,438,438,11
|
|
20240318,091700,41681893,436,437,439,436,16077
|
|
20240318,091600,34671610,438,436,438,436,208
|
|
20240318,091500,34580718,436,436,436,436,1
|
|
20240318,091400,34580282,437,436,437,436,5068
|
|
20240318,091300,32370629,436,436,436,436,3337
|
|
20240318,091200,30915697,436,433,436,433,9971
|
|
20240318,091100,26585198,433,435,435,433,2091
|
|
20240318,091000,25675988,435,434,435,434,3156
|
|
20240318,090900,24303139,435,436,437,435,3017
|
|
20240318,090800,22989059,438,439,440,437,5788
|
|
20240318,090700,20458480,442,436,446,436,12288
|
|
20240318,090600,15040177,436,435,436,435,137
|
|
20240318,090500,14980579,435,433,435,433,20468
|
|
20240318,090400,6078563,433,433,434,433,2400
|
|
20240318,090300,5038513,433,431,433,430,2819
|
|
20240318,090200,3824876,433,432,433,430,4092
|
|
20240318,090100,2060084,433,433,434,433,463
|
|
20240318,090000,1859602,434,435,435,434,4275
|