695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203200,254550438,736,736,736,736,3117
|
|
20240318,203100,254550438,736,736,736,736,0
|
|
20240318,203000,254550438,736,736,736,736,0
|
|
20240318,202900,254550438,736,736,736,736,0
|
|
20240318,202800,254550438,736,736,736,736,0
|
|
20240318,202700,254550438,736,736,736,736,0
|
|
20240318,202600,254550438,736,736,736,736,0
|
|
20240318,202500,254550438,736,736,736,736,0
|
|
20240318,202400,254550438,736,736,736,736,0
|
|
20240318,202300,254550438,736,736,736,736,0
|
|
20240318,202200,254550438,736,736,736,736,0
|
|
20240318,202100,254550438,736,736,736,736,0
|
|
20240318,202000,254550438,736,736,736,736,0
|
|
20240318,201900,254550438,736,736,736,736,0
|
|
20240318,201800,254550438,736,736,736,736,0
|
|
20240318,201700,254550438,736,736,736,736,0
|
|
20240318,201600,254550438,736,736,736,736,0
|
|
20240318,201500,254550438,736,736,736,736,0
|
|
20240318,201400,254550438,736,736,736,736,0
|
|
20240318,201300,254550438,736,736,736,736,0
|
|
20240318,201200,254550438,736,736,736,736,0
|
|
20240318,201100,254550438,736,736,736,736,0
|
|
20240318,201000,254550438,736,736,736,736,0
|
|
20240318,200900,254550438,736,736,736,736,0
|
|
20240318,200800,254550438,736,736,736,736,0
|
|
20240318,200700,254550438,736,736,736,736,0
|
|
20240318,200600,254550438,736,736,736,736,0
|
|
20240318,200500,254550438,736,736,736,736,0
|
|
20240318,200400,254550438,736,736,736,736,0
|
|
20240318,200300,254550438,736,736,736,736,0
|
|
20240318,200200,254550438,736,736,736,736,3117
|
|
20240318,200100,254550438,736,736,736,736,0
|
|
20240318,200000,254550438,736,736,736,736,0
|
|
20240318,195900,254550438,736,736,736,736,0
|
|
20240318,195800,254550438,736,736,736,736,0
|
|
20240318,195700,254550438,736,736,736,736,0
|
|
20240318,195600,254550438,736,736,736,736,0
|
|
20240318,195500,254550438,736,736,736,736,0
|
|
20240318,195400,254550438,736,736,736,736,0
|
|
20240318,195300,254550438,736,736,736,736,0
|
|
20240318,195200,254550438,736,736,736,736,0
|
|
20240318,195100,254550438,736,736,736,736,0
|
|
20240318,195000,254550438,736,736,736,736,0
|
|
20240318,194900,254550438,736,736,736,736,0
|
|
20240318,194800,254550438,736,736,736,736,0
|
|
20240318,194700,254550438,736,736,736,736,0
|
|
20240318,194600,254550438,736,736,736,736,0
|
|
20240318,194500,254550438,736,736,736,736,0
|
|
20240318,194400,254550438,736,736,736,736,0
|
|
20240318,194300,254550438,736,736,736,736,0
|
|
20240318,194200,254550438,736,736,736,736,0
|
|
20240318,194100,254550438,736,736,736,736,0
|
|
20240318,194000,254550438,736,736,736,736,0
|
|
20240318,193900,254550438,736,736,736,736,0
|
|
20240318,193800,254550438,736,736,736,736,0
|
|
20240318,193700,254550438,736,736,736,736,0
|
|
20240318,193600,254550438,736,736,736,736,0
|
|
20240318,193500,254550438,736,736,736,736,0
|
|
20240318,193400,254550438,736,736,736,736,0
|
|
20240318,193300,254550438,736,736,736,736,0
|
|
20240318,193200,254550438,736,736,736,736,3117
|
|
20240318,193100,254550438,736,736,736,736,0
|
|
20240318,193000,254550438,736,736,736,736,0
|
|
20240318,192900,254550438,736,736,736,736,0
|
|
20240318,192800,254550438,736,736,736,736,0
|
|
20240318,192700,254550438,736,736,736,736,0
|
|
20240318,192600,254550438,736,736,736,736,0
|
|
20240318,192500,254550438,736,736,736,736,0
|
|
20240318,192400,254550438,736,736,736,736,0
|
|
20240318,192300,254550438,736,736,736,736,0
|
|
20240318,192200,254550438,736,736,736,736,0
|
|
20240318,192100,254550438,736,736,736,736,0
|
|
20240318,192000,254550438,736,736,736,736,0
|
|
20240318,191900,254550438,736,736,736,736,0
|
|
20240318,191800,254550438,736,736,736,736,0
|
|
20240318,191700,254550438,736,736,736,736,0
|
|
20240318,191600,254550438,736,736,736,736,0
|
|
20240318,191500,254550438,736,736,736,736,0
|
|
20240318,191400,254550438,736,736,736,736,0
|
|
20240318,191300,254550438,736,736,736,736,0
|
|
20240318,191200,254550438,736,736,736,736,0
|
|
20240318,191100,254550438,736,736,736,736,0
|
|
20240318,191000,254550438,736,736,736,736,0
|
|
20240318,190900,254550438,736,736,736,736,0
|
|
20240318,190800,254550438,736,736,736,736,0
|
|
20240318,190700,254550438,736,736,736,736,0
|
|
20240318,190600,254550438,736,736,736,736,0
|
|
20240318,190500,254550438,736,736,736,736,0
|
|
20240318,190400,254550438,736,736,736,736,0
|
|
20240318,190300,254550438,736,736,736,736,0
|
|
20240318,190200,254550438,736,736,736,736,3117
|
|
20240318,190100,254550438,736,736,736,736,0
|
|
20240318,190000,254550438,736,736,736,736,0
|
|
20240318,185900,254550438,736,736,736,736,0
|
|
20240318,185800,254550438,736,736,736,736,0
|
|
20240318,185700,254550438,736,736,736,736,0
|
|
20240318,185600,254550438,736,736,736,736,0
|
|
20240318,185500,254550438,736,736,736,736,0
|
|
20240318,185400,254550438,736,736,736,736,0
|
|
20240318,185300,254550438,736,736,736,736,0
|
|
20240318,185200,254550438,736,736,736,736,0
|
|
20240318,185100,254550438,736,736,736,736,0
|
|
20240318,185000,254550438,736,736,736,736,0
|
|
20240318,184900,254550438,736,736,736,736,0
|
|
20240318,184800,254550438,736,736,736,736,0
|
|
20240318,184700,254550438,736,736,736,736,0
|
|
20240318,184600,254550438,736,736,736,736,0
|
|
20240318,184500,254550438,736,736,736,736,0
|
|
20240318,184400,254550438,736,736,736,736,0
|
|
20240318,184300,254550438,736,736,736,736,0
|
|
20240318,184200,254550438,736,736,736,736,0
|
|
20240318,184100,254550438,736,736,736,736,0
|
|
20240318,184000,254550438,736,736,736,736,0
|
|
20240318,183900,254550438,736,736,736,736,0
|
|
20240318,183800,254550438,736,736,736,736,0
|
|
20240318,183700,254550438,736,736,736,736,0
|
|
20240318,183600,254550438,736,736,736,736,0
|
|
20240318,183500,254550438,736,736,736,736,0
|
|
20240318,183400,254550438,736,736,736,736,0
|
|
20240318,183300,254550438,736,736,736,736,0
|
|
20240318,183200,254550438,736,736,736,736,3117
|
|
20240318,183100,254550438,736,736,736,736,0
|
|
20240318,183000,254550438,736,736,736,736,0
|
|
20240318,182900,254550438,736,736,736,736,0
|
|
20240318,182800,254550438,736,736,736,736,0
|
|
20240318,182700,254550438,736,736,736,736,0
|
|
20240318,182600,254550438,736,736,736,736,0
|
|
20240318,182500,254550438,736,736,736,736,0
|
|
20240318,182400,254550438,736,736,736,736,0
|
|
20240318,182300,254550438,736,736,736,736,0
|
|
20240318,182200,254550438,736,736,736,736,0
|
|
20240318,182100,254550438,736,736,736,736,0
|
|
20240318,182000,254550438,736,736,736,736,0
|
|
20240318,181900,254550438,736,736,736,736,0
|
|
20240318,181800,254550438,736,736,736,736,0
|
|
20240318,181700,254550438,736,736,736,736,0
|
|
20240318,181600,254550438,736,736,736,736,0
|
|
20240318,181500,254550438,736,736,736,736,0
|
|
20240318,181400,254550438,736,736,736,736,0
|
|
20240318,181300,254550438,736,736,736,736,0
|
|
20240318,181200,254550438,736,736,736,736,0
|
|
20240318,181100,254550438,736,736,736,736,0
|
|
20240318,181000,254550438,736,736,736,736,0
|
|
20240318,180900,254550438,736,736,736,736,0
|
|
20240318,180800,254550438,736,736,736,736,0
|
|
20240318,180700,254550438,736,736,736,736,0
|
|
20240318,180600,254550438,736,736,736,736,0
|
|
20240318,180500,254550438,736,736,736,736,0
|
|
20240318,180400,254550438,736,736,736,736,0
|
|
20240318,180300,254550438,736,736,736,736,0
|
|
20240318,180200,254550438,736,736,736,736,3117
|
|
20240318,180100,254550438,736,736,736,736,0
|
|
20240318,180000,254550438,736,736,736,736,0
|
|
20240318,175900,254550438,736,736,736,736,0
|
|
20240318,175800,254550438,736,736,736,736,0
|
|
20240318,175700,254550438,736,736,736,736,0
|
|
20240318,175600,254550438,736,736,736,736,0
|
|
20240318,175500,254550438,736,736,736,736,0
|
|
20240318,175400,254550438,736,736,736,736,0
|
|
20240318,175300,254550438,736,736,736,736,0
|
|
20240318,175200,254550438,736,736,736,736,0
|
|
20240318,175100,254550438,736,736,736,736,0
|
|
20240318,175000,254550438,736,736,736,736,0
|
|
20240318,174900,254550438,736,736,736,736,0
|
|
20240318,174800,254550438,736,736,736,736,0
|
|
20240318,174700,254550438,736,736,736,736,0
|
|
20240318,174600,254550438,736,736,736,736,0
|
|
20240318,174500,254550438,736,736,736,736,0
|
|
20240318,174400,254550438,736,736,736,736,0
|
|
20240318,174300,254550438,736,736,736,736,0
|
|
20240318,174200,254550438,736,736,736,736,0
|
|
20240318,174100,254550438,736,736,736,736,0
|
|
20240318,174000,254550438,736,736,736,736,0
|
|
20240318,173900,254550438,736,736,736,736,0
|
|
20240318,173800,254550438,736,736,736,736,0
|
|
20240318,173700,254550438,736,736,736,736,0
|
|
20240318,173600,254550438,736,736,736,736,0
|
|
20240318,173500,254550438,736,736,736,736,0
|
|
20240318,173400,254550438,736,736,736,736,0
|
|
20240318,173300,254550438,736,736,736,736,0
|
|
20240318,173200,254550438,736,736,736,736,3117
|
|
20240318,173100,254550438,736,736,736,736,0
|
|
20240318,173000,254550438,736,736,736,736,0
|
|
20240318,172900,254550438,736,736,736,736,0
|
|
20240318,172800,254550438,736,736,736,736,0
|
|
20240318,172700,254550438,736,736,736,736,0
|
|
20240318,172600,254550438,736,736,736,736,0
|
|
20240318,172500,254550438,736,736,736,736,0
|
|
20240318,172400,254550438,736,736,736,736,0
|
|
20240318,172300,254550438,736,736,736,736,0
|
|
20240318,172200,254550438,736,736,736,736,0
|
|
20240318,172100,254550438,736,736,736,736,0
|
|
20240318,172000,254550438,736,736,736,736,0
|
|
20240318,171900,254550438,736,736,736,736,0
|
|
20240318,171800,254550438,736,736,736,736,0
|
|
20240318,171700,254550438,736,736,736,736,0
|
|
20240318,171600,254550438,736,736,736,736,0
|
|
20240318,171500,254550438,736,736,736,736,0
|
|
20240318,171400,254550438,736,736,736,736,0
|
|
20240318,171300,254550438,736,736,736,736,0
|
|
20240318,171200,254550438,736,736,736,736,0
|
|
20240318,171100,254550438,736,736,736,736,0
|
|
20240318,171000,254550438,736,736,736,736,0
|
|
20240318,170900,254550438,736,736,736,736,0
|
|
20240318,170800,254550438,736,736,736,736,0
|
|
20240318,170700,254550438,736,736,736,736,0
|
|
20240318,170600,254550438,736,736,736,736,0
|
|
20240318,170500,254550438,736,736,736,736,0
|
|
20240318,170400,254550438,736,736,736,736,0
|
|
20240318,170300,254550438,736,736,736,736,0
|
|
20240318,170200,254550438,736,736,736,736,3117
|
|
20240318,170100,254550438,736,736,736,736,0
|
|
20240318,170000,254550438,736,736,736,736,0
|
|
20240318,165900,254550438,736,736,736,736,0
|
|
20240318,165800,254550438,736,736,736,736,0
|
|
20240318,165700,254550438,736,736,736,736,0
|
|
20240318,165600,254550438,736,736,736,736,0
|
|
20240318,165500,254550438,736,736,736,736,0
|
|
20240318,165400,254550438,736,736,736,736,0
|
|
20240318,165300,254550438,736,736,736,736,0
|
|
20240318,165200,254550438,736,736,736,736,0
|
|
20240318,165100,254550438,736,736,736,736,0
|
|
20240318,165000,254550438,736,736,736,736,0
|
|
20240318,164900,254550438,736,736,736,736,0
|
|
20240318,164800,254550438,736,736,736,736,0
|
|
20240318,164700,254550438,736,736,736,736,0
|
|
20240318,164600,254550438,736,736,736,736,0
|
|
20240318,164500,254550438,736,736,736,736,0
|
|
20240318,164400,254550438,736,736,736,736,0
|
|
20240318,164300,254550438,736,736,736,736,0
|
|
20240318,164200,254550438,736,736,736,736,0
|
|
20240318,164100,254550438,736,736,736,736,0
|
|
20240318,164000,254550438,736,736,736,736,0
|
|
20240318,163900,254550438,736,736,736,736,0
|
|
20240318,163800,254550438,736,736,736,736,0
|
|
20240318,163700,254550438,736,736,736,736,0
|
|
20240318,163600,254550438,736,736,736,736,0
|
|
20240318,163500,254550438,736,736,736,736,0
|
|
20240318,163400,254550438,736,736,736,736,0
|
|
20240318,163300,254550438,736,736,736,736,0
|
|
20240318,163200,254550438,736,736,736,736,3117
|
|
20240318,163100,254550438,736,736,736,736,0
|
|
20240318,163000,254550438,736,736,736,736,0
|
|
20240318,162900,254550438,736,736,736,736,0
|
|
20240318,162800,254550438,736,736,736,736,0
|
|
20240318,162700,254550438,736,736,736,736,0
|
|
20240318,162600,254550438,736,736,736,736,0
|
|
20240318,162500,254550438,736,736,736,736,0
|
|
20240318,162400,254550438,736,736,736,736,0
|
|
20240318,162300,254550438,736,736,736,736,0
|
|
20240318,162200,254550438,736,736,736,736,0
|
|
20240318,162100,254550438,736,736,736,736,0
|
|
20240318,162000,254550438,736,736,736,736,0
|
|
20240318,161900,254550438,736,736,736,736,0
|
|
20240318,161800,254550438,736,736,736,736,0
|
|
20240318,161700,254550438,736,736,736,736,0
|
|
20240318,161600,254550438,736,736,736,736,0
|
|
20240318,161500,254550438,736,736,736,736,0
|
|
20240318,161400,254550438,736,736,736,736,0
|
|
20240318,161300,254550438,736,736,736,736,0
|
|
20240318,161200,254550438,736,736,736,736,0
|
|
20240318,161100,254550438,736,736,736,736,0
|
|
20240318,161000,254550438,736,736,736,736,0
|
|
20240318,160900,254550438,736,736,736,736,0
|
|
20240318,160800,254550438,736,736,736,736,0
|
|
20240318,160700,254550438,736,736,736,736,0
|
|
20240318,160600,254550438,736,736,736,736,0
|
|
20240318,160500,254550438,736,736,736,736,0
|
|
20240318,160400,254550438,736,736,736,736,0
|
|
20240318,160300,254550438,736,736,736,736,0
|
|
20240318,160200,254550438,736,736,736,736,3117
|
|
20240318,160100,254550438,736,736,736,736,0
|
|
20240318,160000,254550438,736,736,736,736,0
|
|
20240318,155900,254550438,736,736,736,736,0
|
|
20240318,155800,254550438,736,736,736,736,0
|
|
20240318,155700,254550438,736,736,736,736,0
|
|
20240318,155600,254550438,736,736,736,736,0
|
|
20240318,155500,254550438,736,736,736,736,0
|
|
20240318,155400,254550438,736,736,736,736,0
|
|
20240318,155300,254550438,736,736,736,736,0
|
|
20240318,155200,254550438,736,736,736,736,0
|
|
20240318,155100,254550438,736,736,736,736,0
|
|
20240318,155000,254550438,736,736,736,736,0
|
|
20240318,154900,254550438,736,736,736,736,0
|
|
20240318,154800,254550438,736,736,736,736,0
|
|
20240318,154700,254550438,736,736,736,736,0
|
|
20240318,154600,254550438,736,736,736,736,0
|
|
20240318,154500,254550438,736,736,736,736,0
|
|
20240318,154400,254550438,736,736,736,736,0
|
|
20240318,154300,254550438,736,736,736,736,0
|
|
20240318,154200,254550438,736,736,736,736,0
|
|
20240318,154100,254550438,736,736,736,736,0
|
|
20240318,154000,254550438,736,736,736,736,0
|
|
20240318,153900,254550438,736,736,736,736,0
|
|
20240318,153800,254550438,736,736,736,736,0
|
|
20240318,153700,254550438,736,736,736,736,0
|
|
20240318,153600,254550438,736,736,736,736,0
|
|
20240318,153500,254550438,736,736,736,736,0
|
|
20240318,153400,254550438,736,736,736,736,0
|
|
20240318,153300,254550438,736,736,736,736,0
|
|
20240318,153200,254550438,736,736,736,736,3117
|
|
20240318,153100,254550438,736,736,736,736,0
|
|
20240318,153000,254550438,736,736,736,736,3117
|
|
20240318,152900,252256326,738,738,738,738,0
|
|
20240318,152800,252256326,738,738,738,738,0
|
|
20240318,152700,252256326,738,738,738,738,0
|
|
20240318,152600,252256326,738,738,738,738,0
|
|
20240318,152500,252256326,738,738,738,738,0
|
|
20240318,152400,252256326,738,738,738,738,0
|
|
20240318,152300,252256326,738,738,738,738,0
|
|
20240318,152200,252256326,738,738,738,738,0
|
|
20240318,152100,252256326,738,738,738,738,0
|
|
20240318,152000,252256326,738,738,738,738,0
|
|
20240318,151900,252256326,738,736,738,736,962
|
|
20240318,151800,251547590,736,735,736,735,1031
|
|
20240318,151700,250788921,735,735,735,735,294
|
|
20240318,151600,250572831,735,735,735,735,0
|
|
20240318,151500,250572831,735,735,735,735,84
|
|
20240318,151400,250511091,735,735,735,735,2
|
|
20240318,151300,250509621,735,735,735,735,5
|
|
20240318,151200,250505946,735,735,735,735,18
|
|
20240318,151100,250492716,731,735,735,731,774
|
|
20240318,151000,249926864,735,735,735,735,2050
|
|
20240318,150900,248420114,734,733,734,733,2190
|
|
20240318,150800,246813420,733,733,733,733,0
|
|
20240318,150700,246813420,733,730,733,730,9000
|
|
20240318,150600,240235803,732,732,732,732,21
|
|
20240318,150500,240220431,732,732,732,732,51
|
|
20240318,150400,240183099,732,732,732,732,51
|
|
20240318,150300,240145767,730,730,730,730,1177
|
|
20240318,150200,239286557,730,730,730,730,0
|
|
20240318,150100,239286557,730,730,730,730,271
|
|
20240318,150000,239088727,729,730,730,729,891
|
|
20240318,145900,238438354,729,729,729,729,0
|
|
20240318,145800,238438354,729,729,729,729,0
|
|
20240318,145700,238438354,729,730,730,729,53
|
|
20240318,145600,238399667,729,729,729,729,0
|
|
20240318,145500,238399667,729,729,730,729,1250
|
|
20240318,145400,237487387,728,728,728,728,0
|
|
20240318,145300,237487387,728,728,728,728,0
|
|
20240318,145200,237487387,728,728,728,728,0
|
|
20240318,145100,237487387,728,730,730,728,3086
|
|
20240318,145000,235238407,729,729,730,729,2243
|
|
20240318,144900,233603160,729,730,730,729,2136
|
|
20240318,144800,232044016,730,730,730,730,1
|
|
20240318,144700,232043286,729,730,730,729,84
|
|
20240318,144600,231981971,730,729,730,729,9107
|
|
20240318,144500,225342967,729,729,729,729,118
|
|
20240318,144400,225256945,729,728,729,728,1210
|
|
20240318,144300,224374865,728,728,728,728,20
|
|
20240318,144200,224360305,729,729,729,729,20
|
|
20240318,144100,224345725,729,729,729,729,10
|
|
20240318,144000,224338435,729,729,729,729,0
|
|
20240318,143900,224338435,729,729,729,728,358
|
|
20240318,143800,224077775,729,729,729,729,21
|
|
20240318,143700,224062466,729,729,729,729,62
|
|
20240318,143600,224017268,729,729,729,729,57
|
|
20240318,143500,223975715,729,729,729,729,90
|
|
20240318,143400,223910105,729,729,729,729,136
|
|
20240318,143300,223810961,729,729,729,729,89
|
|
20240318,143200,223746080,729,729,729,729,164
|
|
20240318,143100,223626524,729,729,729,729,2212
|
|
20240318,143000,222013976,729,728,729,728,53
|
|
20240318,142900,221975389,728,728,728,728,0
|
|
20240318,142800,221975389,728,729,729,728,101
|
|
20240318,142700,221901761,729,730,730,729,1225
|
|
20240318,142600,221008128,732,730,732,730,1457
|
|
20240318,142500,219944516,732,732,732,732,0
|
|
20240318,142400,219944516,732,732,732,732,0
|
|
20240318,142300,219944516,732,731,732,731,3
|
|
20240318,142200,219942322,730,732,732,730,1572
|
|
20240318,142100,218793189,732,732,732,732,1
|
|
20240318,142000,218792457,730,732,732,730,501
|
|
20240318,141900,218425758,732,732,732,731,5
|
|
20240318,141800,218422099,732,731,732,731,4
|
|
20240318,141700,218419172,733,732,733,730,1886
|
|
20240318,141600,217038572,733,733,733,732,202
|
|
20240318,141500,216890507,733,733,733,733,6
|
|
20240318,141400,216886109,733,733,733,731,745
|
|
20240318,141300,216340090,732,733,733,732,12
|
|
20240318,141200,216331300,731,731,731,731,0
|
|
20240318,141100,216331300,731,732,732,731,320
|
|
20240318,141000,216097080,732,732,732,732,0
|
|
20240318,140900,216097080,732,731,732,731,1701
|
|
20240318,140800,214851949,732,732,732,731,810
|
|
20240318,140700,214259030,732,732,732,732,1
|
|
20240318,140600,214258298,734,734,734,734,0
|
|
20240318,140500,214258298,734,734,734,734,0
|
|
20240318,140400,214258298,734,734,734,734,1
|
|
20240318,140300,214257564,731,734,734,731,109
|
|
20240318,140200,214177585,734,734,734,734,0
|
|
20240318,140100,214177585,734,734,734,734,200
|
|
20240318,140000,214030785,734,734,734,734,100
|
|
20240318,135900,213957385,730,732,732,730,7000
|
|
20240318,135800,208844627,732,732,732,732,500
|
|
20240318,135700,208478627,732,732,732,732,1000
|
|
20240318,135600,207746627,732,732,732,732,108
|
|
20240318,135500,207667571,735,735,735,735,0
|
|
20240318,135400,207667571,735,735,735,735,0
|
|
20240318,135300,207667571,735,735,735,735,0
|
|
20240318,135200,207667571,735,735,735,735,0
|
|
20240318,135100,207667571,735,735,735,735,100
|
|
20240318,135000,207594071,735,735,735,735,0
|
|
20240318,134900,207594071,735,733,735,733,559
|
|
20240318,134800,207184308,735,735,735,735,0
|
|
20240318,134700,207184308,735,735,735,735,0
|
|
20240318,134600,207184308,735,735,735,735,14
|
|
20240318,134500,207174018,735,735,735,735,0
|
|
20240318,134400,207174018,735,735,735,735,30
|
|
20240318,134300,207151968,735,735,735,735,44
|
|
20240318,134200,207119628,735,735,735,735,2
|
|
20240318,134100,207118158,735,735,735,735,13
|
|
20240318,134000,207108603,735,735,735,735,0
|
|
20240318,133900,207108603,735,735,735,735,0
|
|
20240318,133800,207108603,735,735,735,735,4
|
|
20240318,133700,207105663,734,734,734,734,1228
|
|
20240318,133600,206204311,734,734,734,734,0
|
|
20240318,133500,206204311,734,738,738,734,859
|
|
20240318,133400,205573163,738,738,738,738,100
|
|
20240318,133300,205499363,738,738,738,738,0
|
|
20240318,133200,205499363,738,738,738,738,50
|
|
20240318,133100,205462463,738,738,738,738,0
|
|
20240318,133000,205462463,738,737,738,737,1002
|
|
20240318,132900,204723009,737,737,737,737,120
|
|
20240318,132800,204634569,736,736,736,736,100
|
|
20240318,132700,204560969,735,735,735,735,0
|
|
20240318,132600,204560969,735,736,736,735,174
|
|
20240318,132500,204433039,735,736,736,735,628
|
|
20240318,132400,203970995,736,736,736,736,10
|
|
20240318,132300,203963635,737,737,737,737,1
|
|
20240318,132200,203962898,738,738,738,738,675
|
|
20240318,132100,203464748,740,740,740,740,100
|
|
20240318,132000,203390748,740,740,740,740,4
|
|
20240318,131900,203387788,736,740,740,736,260
|
|
20240318,131800,203196028,740,740,740,740,0
|
|
20240318,131700,203196028,740,740,740,740,1130
|
|
20240318,131600,202359828,740,740,740,740,0
|
|
20240318,131500,202359828,740,738,740,738,5063
|
|
20240318,131400,198618275,739,739,739,739,0
|
|
20240318,131300,198618275,739,739,739,739,0
|
|
20240318,131200,198618275,739,739,739,739,2
|
|
20240318,131100,198616797,739,738,739,738,115
|
|
20240318,131000,198531867,739,739,739,739,300
|
|
20240318,130900,198310167,739,739,739,739,0
|
|
20240318,130800,198310167,739,739,739,739,0
|
|
20240318,130700,198310167,739,739,739,739,0
|
|
20240318,130600,198310167,739,739,739,739,0
|
|
20240318,130500,198310167,739,738,739,738,9
|
|
20240318,130400,198303522,737,737,737,737,1000
|
|
20240318,130300,197566522,737,737,737,737,616
|
|
20240318,130200,197112530,737,737,737,737,1000
|
|
20240318,130100,196375530,737,737,737,736,7
|
|
20240318,130000,196370374,736,736,736,736,0
|
|
20240318,125900,196370374,736,736,736,736,597
|
|
20240318,125800,195930982,736,736,736,736,1
|
|
20240318,125700,195930246,736,736,736,736,1
|
|
20240318,125600,195929510,733,733,733,733,5
|
|
20240318,125500,195925845,732,732,732,732,2000
|
|
20240318,125400,194461845,730,730,730,730,0
|
|
20240318,125300,194461845,730,730,730,730,0
|
|
20240318,125200,194461845,730,733,733,730,330
|
|
20240318,125100,194220885,731,734,734,731,6189
|
|
20240318,125000,189696573,731,735,735,731,3182
|
|
20240318,124900,187366363,738,738,738,738,100
|
|
20240318,124800,187292563,734,734,734,734,0
|
|
20240318,124700,187292563,734,737,737,734,5040
|
|
20240318,124600,183589280,739,739,739,739,0
|
|
20240318,124500,183589280,739,737,739,737,199
|
|
20240318,124400,183442615,739,739,739,739,99
|
|
20240318,124300,183369454,739,740,740,737,5921
|
|
20240318,124200,179003537,742,742,742,742,20
|
|
20240318,124100,178988697,742,742,742,742,0
|
|
20240318,124000,178988697,742,742,742,742,0
|
|
20240318,123900,178988697,742,742,742,742,0
|
|
20240318,123800,178988697,742,742,742,742,3
|
|
20240318,123700,178986471,742,742,742,742,0
|
|
20240318,123600,178986471,742,742,742,742,0
|
|
20240318,123500,178986471,742,742,742,742,2
|
|
20240318,123400,178984987,742,742,742,742,1
|
|
20240318,123300,178984245,740,740,740,740,824
|
|
20240318,123200,178374485,739,740,740,739,5114
|
|
20240318,123100,174595125,740,740,740,740,48
|
|
20240318,123000,174559605,740,740,740,740,96
|
|
20240318,122900,174488565,740,740,740,740,40
|
|
20240318,122800,174458965,740,740,740,740,0
|
|
20240318,122700,174458965,740,740,740,740,0
|
|
20240318,122600,174458965,740,740,740,740,482
|
|
20240318,122500,174102285,739,739,739,739,0
|
|
20240318,122400,174102285,739,739,739,739,1
|
|
20240318,122300,174101546,740,740,740,740,0
|
|
20240318,122200,174101546,740,740,744,740,100
|
|
20240318,122100,174027198,740,740,740,740,0
|
|
20240318,122000,174027198,740,740,740,740,0
|
|
20240318,121900,174027198,740,740,740,740,0
|
|
20240318,121800,174027198,740,740,740,740,100
|
|
20240318,121700,173953198,744,744,744,744,0
|
|
20240318,121600,173953198,744,740,744,740,7
|
|
20240318,121500,173948014,740,740,740,740,33
|
|
20240318,121400,173923594,740,740,740,740,0
|
|
20240318,121300,173923594,740,740,740,740,0
|
|
20240318,121200,173923594,740,740,740,740,0
|
|
20240318,121100,173923594,740,740,740,740,4
|
|
20240318,121000,173920634,738,739,739,738,6000
|
|
20240318,120900,169486644,740,740,740,740,1691
|
|
20240318,120800,168235304,740,740,740,740,0
|
|
20240318,120700,168235304,740,740,740,740,0
|
|
20240318,120600,168235304,740,740,740,740,0
|
|
20240318,120500,168235304,740,740,740,740,0
|
|
20240318,120400,168235304,740,740,740,740,8
|
|
20240318,120300,168229384,740,740,740,740,0
|
|
20240318,120200,168229384,740,740,740,740,0
|
|
20240318,120100,168229384,740,744,744,740,13079
|
|
20240318,120000,158539160,741,741,741,741,0
|
|
20240318,115900,158539160,741,741,741,741,0
|
|
20240318,115800,158539160,741,741,741,741,435
|
|
20240318,115700,158216825,741,741,741,741,40
|
|
20240318,115600,158187185,741,744,744,741,213
|
|
20240318,115500,158029346,744,744,744,744,1
|
|
20240318,115400,158028602,741,744,744,740,8535
|
|
20240318,115300,151701741,746,746,746,746,1
|
|
20240318,115200,151700995,747,746,747,746,67
|
|
20240318,115100,151651012,746,746,746,746,1
|
|
20240318,115000,151650266,743,743,743,743,0
|
|
20240318,114900,151650266,743,745,745,743,965
|
|
20240318,114800,150931419,745,745,745,745,0
|
|
20240318,114700,150931419,745,745,745,745,0
|
|
20240318,114600,150931419,745,745,745,745,134
|
|
20240318,114500,150831589,745,745,745,745,6
|
|
20240318,114400,150827119,742,742,742,742,100
|
|
20240318,114300,150752919,745,743,745,743,346
|
|
20240318,114200,150495837,743,743,743,743,1889
|
|
20240318,114100,149092310,743,743,743,743,0
|
|
20240318,114000,149092310,743,743,743,743,19
|
|
20240318,113900,149078193,743,743,743,743,210
|
|
20240318,113800,148922163,743,743,743,743,3244
|
|
20240318,113700,146511871,745,745,745,745,0
|
|
20240318,113600,146511871,745,745,745,745,142
|
|
20240318,113500,146406081,746,746,746,746,23
|
|
20240318,113400,146388923,746,745,746,745,61
|
|
20240318,113300,146343475,745,743,745,743,2012
|
|
20240318,113200,144844553,745,745,745,745,100
|
|
20240318,113100,144770053,745,743,745,743,189
|
|
20240318,113000,144629618,745,745,745,745,1
|
|
20240318,112900,144628873,743,745,745,743,63
|
|
20240318,112800,144582058,743,743,743,743,106
|
|
20240318,112700,144503300,743,743,743,743,1904
|
|
20240318,112600,143088628,744,745,745,744,1666
|
|
20240318,112500,141848107,745,745,745,745,0
|
|
20240318,112400,141848107,745,744,745,744,5
|
|
20240318,112300,141844384,744,744,744,744,25
|
|
20240318,112200,141825784,744,745,745,744,37
|
|
20240318,112100,141798247,746,746,746,746,570
|
|
20240318,112000,141373027,747,747,747,747,959
|
|
20240318,111900,140656654,745,745,745,745,50
|
|
20240318,111800,140619404,746,747,747,746,242
|
|
20240318,111700,140438659,748,748,748,748,0
|
|
20240318,111600,140438659,748,748,748,748,0
|
|
20240318,111500,140438659,748,748,748,748,0
|
|
20240318,111400,140438659,748,749,749,748,174
|
|
20240318,111300,140308433,749,749,749,749,93
|
|
20240318,111200,140238776,749,748,749,748,369
|
|
20240318,111100,139962421,748,748,748,748,0
|
|
20240318,111000,139962421,748,747,748,747,728
|
|
20240318,110900,139418554,747,747,748,747,516
|
|
20240318,110800,139032602,747,747,747,747,412
|
|
20240318,110700,138724838,748,748,748,748,0
|
|
20240318,110600,138724838,748,748,748,748,0
|
|
20240318,110500,138724838,748,748,748,748,1
|
|
20240318,110400,138724090,748,748,748,748,0
|
|
20240318,110300,138724090,748,748,748,748,5
|
|
20240318,110200,138720350,747,748,748,747,15
|
|
20240318,110100,138709142,747,747,747,747,3
|
|
20240318,110000,138706901,747,746,747,745,314
|
|
20240318,105900,138472369,746,746,746,746,1
|
|
20240318,105800,138471623,746,746,746,746,65
|
|
20240318,105700,138423133,746,745,746,745,13
|
|
20240318,105600,138413438,745,745,745,745,553
|
|
20240318,105500,138001453,744,745,745,744,6
|
|
20240318,105400,137996984,742,742,742,742,0
|
|
20240318,105300,137996984,742,742,742,742,0
|
|
20240318,105200,137996984,742,742,742,742,0
|
|
20240318,105100,137996984,742,743,743,742,141
|
|
20240318,105000,137892316,743,743,743,742,1128
|
|
20240318,104900,137054763,744,750,750,744,147
|
|
20240318,104800,136945131,743,752,752,743,11010
|
|
20240318,104700,128736311,746,748,748,746,7050
|
|
20240318,104600,123471946,748,748,748,748,0
|
|
20240318,104500,123471946,748,748,748,748,1000
|
|
20240318,104400,122723946,748,748,748,748,2
|
|
20240318,104300,122722450,748,748,749,748,1407
|
|
20240318,104200,121669914,748,753,753,748,5662
|
|
20240318,104100,117416957,753,753,753,753,73
|
|
20240318,104000,117361988,753,754,754,753,1706
|
|
20240318,103900,116077209,754,755,755,754,937
|
|
20240318,103800,115370615,755,755,755,755,4
|
|
20240318,103700,115367595,755,756,756,755,126
|
|
20240318,103600,115272365,756,756,756,756,3
|
|
20240318,103500,115270097,757,757,757,757,0
|
|
20240318,103400,115270097,757,757,757,757,0
|
|
20240318,103300,115270097,757,757,757,757,1
|
|
20240318,103200,115269340,757,757,757,757,19
|
|
20240318,103100,115254957,758,758,758,758,0
|
|
20240318,103000,115254957,758,760,761,758,2181
|
|
20240318,102900,113597896,760,760,760,760,1
|
|
20240318,102800,113597136,757,757,757,757,55
|
|
20240318,102700,113555501,755,759,759,755,300
|
|
20240318,102600,113328975,760,760,760,760,0
|
|
20240318,102500,113328975,760,760,760,760,112
|
|
20240318,102400,113243855,760,760,760,760,0
|
|
20240318,102300,113243855,760,761,761,760,3
|
|
20240318,102200,113241574,760,760,760,760,410
|
|
20240318,102100,112929974,760,759,760,759,2090
|
|
20240318,102000,111343282,760,760,760,760,1
|
|
20240318,101900,111342522,758,757,760,757,4208
|
|
20240318,101800,108152325,757,757,757,757,1346
|
|
20240318,101700,107133403,757,757,757,757,50
|
|
20240318,101600,107095553,757,755,757,755,2228
|
|
20240318,101500,105409480,755,755,755,755,532
|
|
20240318,101400,105007820,755,755,755,755,20
|
|
20240318,101300,104992720,755,756,756,755,226
|
|
20240318,101200,104821870,756,756,756,756,2
|
|
20240318,101100,104820358,756,756,756,756,1
|
|
20240318,101000,104819602,756,758,758,756,1066
|
|
20240318,100900,104011706,758,758,758,758,123
|
|
20240318,100800,103918472,758,758,759,758,111
|
|
20240318,100700,103834299,758,759,759,758,3162
|
|
20240318,100600,101437479,758,761,761,758,1561
|
|
20240318,100500,100253165,761,758,761,758,2091
|
|
20240318,100400,98666390,754,754,754,754,280
|
|
20240318,100300,98455270,758,751,758,751,23989
|
|
20240318,100200,80393848,751,749,751,749,647
|
|
20240318,100100,79908515,750,750,750,750,2
|
|
20240318,100000,79907015,751,751,751,751,1
|
|
20240318,095900,79906264,751,751,751,751,1382
|
|
20240318,095800,78868382,750,750,750,750,0
|
|
20240318,095700,78868382,750,751,751,750,301
|
|
20240318,095600,78642631,750,751,751,750,132
|
|
20240318,095500,78543565,751,751,751,751,1
|
|
20240318,095400,78542814,749,751,751,749,111
|
|
20240318,095300,78459673,750,750,751,750,305
|
|
20240318,095200,78230922,751,751,751,751,230
|
|
20240318,095100,78058192,751,749,751,749,125
|
|
20240318,095000,77964565,751,750,752,750,23
|
|
20240318,094900,77947312,752,751,752,751,1020
|
|
20240318,094800,77180334,752,751,752,751,3
|
|
20240318,094700,77178080,752,752,752,752,0
|
|
20240318,094600,77178080,752,752,752,752,0
|
|
20240318,094500,77178080,752,752,752,752,5
|
|
20240318,094400,77174320,752,752,752,752,0
|
|
20240318,094300,77174320,752,752,752,752,478
|
|
20240318,094200,76814864,752,752,752,752,1
|
|
20240318,094100,76814112,752,751,752,751,2121
|
|
20240318,094000,75221240,751,751,751,750,27
|
|
20240318,093900,75200966,751,749,751,749,8119
|
|
20240318,093800,69114923,749,749,749,744,1725
|
|
20240318,093700,67830416,749,749,749,749,30
|
|
20240318,093600,67807946,749,749,749,749,0
|
|
20240318,093500,67807946,749,749,749,749,81
|
|
20240318,093400,67747277,748,745,748,745,1948
|
|
20240318,093300,66290755,745,745,745,745,184
|
|
20240318,093200,66153675,745,745,745,745,1
|
|
20240318,093100,66152930,745,745,745,745,30
|
|
20240318,093000,66130580,745,745,745,745,1267
|
|
20240318,092900,65186665,745,744,745,744,155
|
|
20240318,092800,65071290,745,745,745,745,0
|
|
20240318,092700,65071290,745,744,745,744,2221
|
|
20240318,092600,63418463,745,745,745,745,1077
|
|
20240318,092500,62616098,745,745,745,745,1740
|
|
20240318,092400,61319798,745,748,748,745,2309
|
|
20240318,092300,59599581,745,745,745,745,0
|
|
20240318,092200,59599581,745,745,745,745,400
|
|
20240318,092100,59301581,745,745,745,745,0
|
|
20240318,092000,59301581,745,747,747,745,2564
|
|
20240318,091900,57389674,748,747,748,747,126
|
|
20240318,091800,57295505,747,747,747,747,1
|
|
20240318,091700,57294758,746,746,746,746,200
|
|
20240318,091600,57145558,747,747,747,747,20
|
|
20240318,091500,57130618,746,747,748,746,149
|
|
20240318,091400,57019316,746,746,746,746,554
|
|
20240318,091300,56606032,747,747,747,747,500
|
|
20240318,091200,56232532,748,747,748,746,301
|
|
20240318,091100,56007816,748,747,748,747,1008
|
|
20240318,091000,55254832,747,747,747,747,535
|
|
20240318,090900,54855187,748,748,748,748,0
|
|
20240318,090800,54855187,748,748,748,748,15
|
|
20240318,090700,54843967,748,748,748,748,3000
|
|
20240318,090600,52599967,748,747,749,747,3652
|
|
20240318,090500,49869913,748,750,750,748,1527
|
|
20240318,090400,48727389,750,750,753,750,9001
|
|
20240318,090300,41964082,745,744,781,741,39272
|
|
20240318,090200,12514117,742,734,742,728,1686
|
|
20240318,090100,11273250,741,727,741,724,12156
|
|
20240318,090000,2329053,727,737,737,727,3161
|