682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201900,1830314376,438,438,438,438,40514
|
|
20240318,201800,1830314376,438,438,438,438,0
|
|
20240318,201700,1830314376,438,438,438,438,0
|
|
20240318,201600,1830314376,438,438,438,438,0
|
|
20240318,201500,1830314376,438,438,438,438,0
|
|
20240318,201400,1830314376,438,438,438,438,0
|
|
20240318,201300,1830314376,438,438,438,438,0
|
|
20240318,201200,1830314376,438,438,438,438,0
|
|
20240318,201100,1830314376,438,438,438,438,0
|
|
20240318,201000,1830314376,438,438,438,438,0
|
|
20240318,200900,1830314376,438,438,438,438,0
|
|
20240318,200800,1830314376,438,438,438,438,0
|
|
20240318,200700,1830314376,438,438,438,438,0
|
|
20240318,200600,1830314376,438,438,438,438,0
|
|
20240318,200500,1830314376,438,438,438,438,0
|
|
20240318,200400,1830314376,438,438,438,438,0
|
|
20240318,200300,1830314376,438,438,438,438,0
|
|
20240318,200200,1830314376,438,438,438,438,0
|
|
20240318,200100,1830314376,438,438,438,438,0
|
|
20240318,200000,1830314376,438,438,438,438,0
|
|
20240318,195900,1830314376,438,438,438,438,0
|
|
20240318,195800,1830314376,438,438,438,438,0
|
|
20240318,195700,1830314376,438,438,438,438,0
|
|
20240318,195600,1830314376,438,438,438,438,0
|
|
20240318,195500,1830314376,438,438,438,438,0
|
|
20240318,195400,1830314376,438,438,438,438,0
|
|
20240318,195300,1830314376,438,438,438,438,0
|
|
20240318,195200,1830314376,438,438,438,438,0
|
|
20240318,195100,1830314376,438,438,438,438,0
|
|
20240318,195000,1830314376,438,438,438,438,0
|
|
20240318,194900,1830314376,438,438,438,438,40514
|
|
20240318,194800,1830314376,438,438,438,438,0
|
|
20240318,194700,1830314376,438,438,438,438,0
|
|
20240318,194600,1830314376,438,438,438,438,0
|
|
20240318,194500,1830314376,438,438,438,438,0
|
|
20240318,194400,1830314376,438,438,438,438,0
|
|
20240318,194300,1830314376,438,438,438,438,0
|
|
20240318,194200,1830314376,438,438,438,438,0
|
|
20240318,194100,1830314376,438,438,438,438,0
|
|
20240318,194000,1830314376,438,438,438,438,0
|
|
20240318,193900,1830314376,438,438,438,438,0
|
|
20240318,193800,1830314376,438,438,438,438,0
|
|
20240318,193700,1830314376,438,438,438,438,0
|
|
20240318,193600,1830314376,438,438,438,438,0
|
|
20240318,193500,1830314376,438,438,438,438,0
|
|
20240318,193400,1830314376,438,438,438,438,0
|
|
20240318,193300,1830314376,438,438,438,438,0
|
|
20240318,193200,1830314376,438,438,438,438,0
|
|
20240318,193100,1830314376,438,438,438,438,0
|
|
20240318,193000,1830314376,438,438,438,438,0
|
|
20240318,192900,1830314376,438,438,438,438,0
|
|
20240318,192800,1830314376,438,438,438,438,0
|
|
20240318,192700,1830314376,438,438,438,438,0
|
|
20240318,192600,1830314376,438,438,438,438,0
|
|
20240318,192500,1830314376,438,438,438,438,0
|
|
20240318,192400,1830314376,438,438,438,438,0
|
|
20240318,192300,1830314376,438,438,438,438,0
|
|
20240318,192200,1830314376,438,438,438,438,0
|
|
20240318,192100,1830314376,438,438,438,438,0
|
|
20240318,192000,1830314376,438,438,438,438,0
|
|
20240318,191900,1830314376,438,438,438,438,40514
|
|
20240318,191800,1830314376,438,438,438,438,0
|
|
20240318,191700,1830314376,438,438,438,438,0
|
|
20240318,191600,1830314376,438,438,438,438,0
|
|
20240318,191500,1830314376,438,438,438,438,0
|
|
20240318,191400,1830314376,438,438,438,438,0
|
|
20240318,191300,1830314376,438,438,438,438,0
|
|
20240318,191200,1830314376,438,438,438,438,0
|
|
20240318,191100,1830314376,438,438,438,438,0
|
|
20240318,191000,1830314376,438,438,438,438,0
|
|
20240318,190900,1830314376,438,438,438,438,0
|
|
20240318,190800,1830314376,438,438,438,438,0
|
|
20240318,190700,1830314376,438,438,438,438,0
|
|
20240318,190600,1830314376,438,438,438,438,0
|
|
20240318,190500,1830314376,438,438,438,438,0
|
|
20240318,190400,1830314376,438,438,438,438,0
|
|
20240318,190300,1830314376,438,438,438,438,0
|
|
20240318,190200,1830314376,438,438,438,438,0
|
|
20240318,190100,1830314376,438,438,438,438,0
|
|
20240318,190000,1830314376,438,438,438,438,0
|
|
20240318,185900,1830314376,438,438,438,438,0
|
|
20240318,185800,1830314376,438,438,438,438,0
|
|
20240318,185700,1830314376,438,438,438,438,0
|
|
20240318,185600,1830314376,438,438,438,438,0
|
|
20240318,185500,1830314376,438,438,438,438,0
|
|
20240318,185400,1830314376,438,438,438,438,0
|
|
20240318,185300,1830314376,438,438,438,438,0
|
|
20240318,185200,1830314376,438,438,438,438,0
|
|
20240318,185100,1830314376,438,438,438,438,0
|
|
20240318,185000,1830314376,438,438,438,438,0
|
|
20240318,184900,1830314376,438,438,438,438,40514
|
|
20240318,184800,1830314376,438,438,438,438,0
|
|
20240318,184700,1830314376,438,438,438,438,0
|
|
20240318,184600,1830314376,438,438,438,438,0
|
|
20240318,184500,1830314376,438,438,438,438,0
|
|
20240318,184400,1830314376,438,438,438,438,0
|
|
20240318,184300,1830314376,438,438,438,438,0
|
|
20240318,184200,1830314376,438,438,438,438,0
|
|
20240318,184100,1830314376,438,438,438,438,0
|
|
20240318,184000,1830314376,438,438,438,438,0
|
|
20240318,183900,1830314376,438,438,438,438,0
|
|
20240318,183800,1830314376,438,438,438,438,0
|
|
20240318,183700,1830314376,438,438,438,438,0
|
|
20240318,183600,1830314376,438,438,438,438,0
|
|
20240318,183500,1830314376,438,438,438,438,0
|
|
20240318,183400,1830314376,438,438,438,438,0
|
|
20240318,183300,1830314376,438,438,438,438,0
|
|
20240318,183200,1830314376,438,438,438,438,0
|
|
20240318,183100,1830314376,438,438,438,438,0
|
|
20240318,183000,1830314376,438,438,438,438,0
|
|
20240318,182900,1830314376,438,438,438,438,0
|
|
20240318,182800,1830314376,438,438,438,438,0
|
|
20240318,182700,1830314376,438,438,438,438,0
|
|
20240318,182600,1830314376,438,438,438,438,0
|
|
20240318,182500,1830314376,438,438,438,438,0
|
|
20240318,182400,1830314376,438,438,438,438,0
|
|
20240318,182300,1830314376,438,438,438,438,0
|
|
20240318,182200,1830314376,438,438,438,438,0
|
|
20240318,182100,1830314376,438,438,438,438,0
|
|
20240318,182000,1830314376,438,438,438,438,0
|
|
20240318,181900,1830314376,438,438,438,438,40514
|
|
20240318,181800,1830314376,438,438,438,438,0
|
|
20240318,181700,1830314376,438,438,438,438,0
|
|
20240318,181600,1830314376,438,438,438,438,0
|
|
20240318,181500,1830314376,438,438,438,438,0
|
|
20240318,181400,1830314376,438,438,438,438,0
|
|
20240318,181300,1830314376,438,438,438,438,0
|
|
20240318,181200,1830314376,438,438,438,438,0
|
|
20240318,181100,1830314376,438,438,438,438,0
|
|
20240318,181000,1830314376,438,438,438,438,0
|
|
20240318,180900,1830314376,438,438,438,438,0
|
|
20240318,180800,1830314376,438,438,438,438,0
|
|
20240318,180700,1830314376,438,438,438,438,0
|
|
20240318,180600,1830314376,438,438,438,438,0
|
|
20240318,180500,1830314376,438,438,438,438,0
|
|
20240318,180400,1830314376,438,438,438,438,0
|
|
20240318,180300,1830314376,438,438,438,438,0
|
|
20240318,180200,1830314376,438,438,438,438,0
|
|
20240318,180100,1830314376,438,438,438,438,0
|
|
20240318,180000,1830314376,438,438,438,438,0
|
|
20240318,175900,1830314376,438,438,438,438,0
|
|
20240318,175800,1830314376,438,438,438,438,0
|
|
20240318,175700,1830314376,438,438,438,438,0
|
|
20240318,175600,1830314376,438,438,438,438,0
|
|
20240318,175500,1830314376,438,438,438,438,0
|
|
20240318,175400,1830314376,438,438,438,438,0
|
|
20240318,175300,1830314376,438,438,438,438,0
|
|
20240318,175200,1830314376,438,438,438,438,0
|
|
20240318,175100,1830314376,438,438,438,438,0
|
|
20240318,175000,1830314376,438,438,438,438,0
|
|
20240318,174900,1830314376,438,438,438,438,40514
|
|
20240318,174800,1830314376,438,438,438,438,0
|
|
20240318,174700,1830314376,438,438,438,438,0
|
|
20240318,174600,1830314376,438,438,438,438,0
|
|
20240318,174500,1830314376,438,438,438,438,0
|
|
20240318,174400,1830314376,438,438,438,438,0
|
|
20240318,174300,1830314376,438,438,438,438,0
|
|
20240318,174200,1830314376,438,438,438,438,0
|
|
20240318,174100,1830314376,438,438,438,438,0
|
|
20240318,174000,1830314376,438,438,438,438,0
|
|
20240318,173900,1830314376,438,438,438,438,0
|
|
20240318,173800,1830314376,438,438,438,438,0
|
|
20240318,173700,1830314376,438,438,438,438,0
|
|
20240318,173600,1830314376,438,438,438,438,0
|
|
20240318,173500,1830314376,438,438,438,438,0
|
|
20240318,173400,1830314376,438,438,438,438,0
|
|
20240318,173300,1830314376,438,438,438,438,0
|
|
20240318,173200,1830314376,438,438,438,438,0
|
|
20240318,173100,1830314376,438,438,438,438,0
|
|
20240318,173000,1830314376,438,438,438,438,0
|
|
20240318,172900,1830314376,438,438,438,438,0
|
|
20240318,172800,1830314376,438,438,438,438,0
|
|
20240318,172700,1830314376,438,438,438,438,0
|
|
20240318,172600,1830314376,438,438,438,438,0
|
|
20240318,172500,1830314376,438,438,438,438,0
|
|
20240318,172400,1830314376,438,438,438,438,0
|
|
20240318,172300,1830314376,438,438,438,438,0
|
|
20240318,172200,1830314376,438,438,438,438,0
|
|
20240318,172100,1830314376,438,438,438,438,0
|
|
20240318,172000,1830314376,438,438,438,438,0
|
|
20240318,171900,1830314376,438,438,438,438,40514
|
|
20240318,171800,1830314376,438,438,438,438,0
|
|
20240318,171700,1830314376,438,438,438,438,0
|
|
20240318,171600,1830314376,438,438,438,438,0
|
|
20240318,171500,1830314376,438,438,438,438,0
|
|
20240318,171400,1830314376,438,438,438,438,0
|
|
20240318,171300,1830314376,438,438,438,438,0
|
|
20240318,171200,1830314376,438,438,438,438,0
|
|
20240318,171100,1830314376,438,438,438,438,0
|
|
20240318,171000,1830314376,438,438,438,438,0
|
|
20240318,170900,1830314376,438,438,438,438,0
|
|
20240318,170800,1830314376,438,438,438,438,0
|
|
20240318,170700,1830314376,438,438,438,438,0
|
|
20240318,170600,1830314376,438,438,438,438,0
|
|
20240318,170500,1830314376,438,438,438,438,0
|
|
20240318,170400,1830314376,438,438,438,438,0
|
|
20240318,170300,1830314376,438,438,438,438,0
|
|
20240318,170200,1830314376,438,438,438,438,0
|
|
20240318,170100,1830314376,438,438,438,438,0
|
|
20240318,170000,1830314376,438,438,438,438,0
|
|
20240318,165900,1830314376,438,438,438,438,0
|
|
20240318,165800,1830314376,438,438,438,438,0
|
|
20240318,165700,1830314376,438,438,438,438,0
|
|
20240318,165600,1830314376,438,438,438,438,0
|
|
20240318,165500,1830314376,438,438,438,438,0
|
|
20240318,165400,1830314376,438,438,438,438,0
|
|
20240318,165300,1830314376,438,438,438,438,0
|
|
20240318,165200,1830314376,438,438,438,438,0
|
|
20240318,165100,1830314376,438,438,438,438,0
|
|
20240318,165000,1830314376,438,438,438,438,0
|
|
20240318,164900,1830314376,438,438,438,438,40514
|
|
20240318,164800,1830314376,438,438,438,438,0
|
|
20240318,164700,1830314376,438,438,438,438,0
|
|
20240318,164600,1830314376,438,438,438,438,0
|
|
20240318,164500,1830314376,438,438,438,438,0
|
|
20240318,164400,1830314376,438,438,438,438,0
|
|
20240318,164300,1830314376,438,438,438,438,0
|
|
20240318,164200,1830314376,438,438,438,438,0
|
|
20240318,164100,1830314376,438,438,438,438,0
|
|
20240318,164000,1830314376,438,438,438,438,0
|
|
20240318,163900,1830314376,438,438,438,438,0
|
|
20240318,163800,1830314376,438,438,438,438,0
|
|
20240318,163700,1830314376,438,438,438,438,0
|
|
20240318,163600,1830314376,438,438,438,438,0
|
|
20240318,163500,1830314376,438,438,438,438,0
|
|
20240318,163400,1830314376,438,438,438,438,0
|
|
20240318,163300,1830314376,438,438,438,438,0
|
|
20240318,163200,1830314376,438,438,438,438,0
|
|
20240318,163100,1830314376,438,438,438,438,0
|
|
20240318,163000,1830314376,438,438,438,438,0
|
|
20240318,162900,1830314376,438,438,438,438,0
|
|
20240318,162800,1830314376,438,438,438,438,0
|
|
20240318,162700,1830314376,438,438,438,438,0
|
|
20240318,162600,1830314376,438,438,438,438,0
|
|
20240318,162500,1830314376,438,438,438,438,0
|
|
20240318,162400,1830314376,438,438,438,438,0
|
|
20240318,162300,1830314376,438,438,438,438,0
|
|
20240318,162200,1830314376,438,438,438,438,0
|
|
20240318,162100,1830314376,438,438,438,438,0
|
|
20240318,162000,1830314376,438,438,438,438,0
|
|
20240318,161900,1830314376,438,438,438,438,40514
|
|
20240318,161800,1830314376,438,438,438,438,0
|
|
20240318,161700,1830314376,438,438,438,438,0
|
|
20240318,161600,1830314376,438,438,438,438,0
|
|
20240318,161500,1830314376,438,438,438,438,0
|
|
20240318,161400,1830314376,438,438,438,438,0
|
|
20240318,161300,1830314376,438,438,438,438,0
|
|
20240318,161200,1830314376,438,438,438,438,0
|
|
20240318,161100,1830314376,438,438,438,438,0
|
|
20240318,161000,1830314376,438,438,438,438,0
|
|
20240318,160900,1830314376,438,438,438,438,0
|
|
20240318,160800,1830314376,438,438,438,438,0
|
|
20240318,160700,1830314376,438,438,438,438,0
|
|
20240318,160600,1830314376,438,438,438,438,0
|
|
20240318,160500,1830314376,438,438,438,438,0
|
|
20240318,160400,1830314376,438,438,438,438,0
|
|
20240318,160300,1830314376,438,438,438,438,0
|
|
20240318,160200,1830314376,438,438,438,438,0
|
|
20240318,160100,1830314376,438,438,438,438,0
|
|
20240318,160000,1830314376,438,438,438,438,0
|
|
20240318,155900,1830314376,438,438,438,438,0
|
|
20240318,155800,1830314376,438,438,438,438,0
|
|
20240318,155700,1830314376,438,438,438,438,0
|
|
20240318,155600,1830314376,438,438,438,438,0
|
|
20240318,155500,1830314376,438,438,438,438,0
|
|
20240318,155400,1830314376,438,438,438,438,0
|
|
20240318,155300,1830314376,438,438,438,438,0
|
|
20240318,155200,1830314376,438,438,438,438,0
|
|
20240318,155100,1830314376,438,438,438,438,0
|
|
20240318,155000,1830314376,438,438,438,438,0
|
|
20240318,154900,1830314376,438,438,438,438,40514
|
|
20240318,154800,1830314376,438,438,438,438,0
|
|
20240318,154700,1830314376,438,438,438,438,0
|
|
20240318,154600,1830314376,438,438,438,438,0
|
|
20240318,154500,1830314376,438,438,438,438,0
|
|
20240318,154400,1830314376,438,438,438,438,0
|
|
20240318,154300,1830314376,438,438,438,438,0
|
|
20240318,154200,1830314376,438,438,438,438,0
|
|
20240318,154100,1830314376,438,438,438,438,0
|
|
20240318,154000,1830314376,438,438,438,438,0
|
|
20240318,153900,1830314376,438,438,438,438,0
|
|
20240318,153800,1830314376,438,438,438,438,0
|
|
20240318,153700,1830314376,438,438,438,438,0
|
|
20240318,153600,1830314376,438,438,438,438,0
|
|
20240318,153500,1830314376,438,438,438,438,0
|
|
20240318,153400,1830314376,438,438,438,438,0
|
|
20240318,153300,1830314376,438,438,438,438,0
|
|
20240318,153200,1830314376,438,438,438,438,0
|
|
20240318,153100,1830314376,438,438,438,438,0
|
|
20240318,153000,1830314376,438,438,438,438,40514
|
|
20240318,152900,1812569244,438,438,438,438,0
|
|
20240318,152800,1812569244,438,438,438,438,0
|
|
20240318,152700,1812569244,438,438,438,438,0
|
|
20240318,152600,1812569244,438,438,438,438,0
|
|
20240318,152500,1812569244,438,438,438,438,0
|
|
20240318,152400,1812569244,438,438,438,438,0
|
|
20240318,152300,1812569244,438,438,438,438,0
|
|
20240318,152200,1812569244,438,438,438,438,0
|
|
20240318,152100,1812569244,438,438,438,438,0
|
|
20240318,152000,1812569244,438,438,438,438,0
|
|
20240318,151900,1812569244,438,438,438,436,3970
|
|
20240318,151800,1810838090,437,437,437,435,6634
|
|
20240318,151700,1807940202,437,437,437,434,18773
|
|
20240318,151600,1799755331,437,435,437,435,2285
|
|
20240318,151500,1798756826,435,437,437,435,1175
|
|
20240318,151400,1798243853,436,436,436,435,13162
|
|
20240318,151300,1792505351,435,436,436,434,10124
|
|
20240318,151200,1788101871,435,435,436,434,16010
|
|
20240318,151100,1781142886,435,433,435,433,23256
|
|
20240318,151000,1771059710,433,432,433,432,1360
|
|
20240318,150900,1770471125,432,432,432,432,3025
|
|
20240318,150800,1769164325,432,433,433,432,2317
|
|
20240318,150700,1768163374,432,430,432,430,2435
|
|
20240318,150600,1767111489,431,431,431,431,200
|
|
20240318,150500,1767025289,432,432,432,432,0
|
|
20240318,150400,1767025289,432,432,432,430,1184
|
|
20240318,150300,1766516154,432,432,432,432,1
|
|
20240318,150200,1766515722,432,432,432,432,2001
|
|
20240318,150100,1765651290,432,430,432,430,1703
|
|
20240318,150000,1764918998,430,431,431,430,5419
|
|
20240318,145900,1762588823,431,431,431,430,4800
|
|
20240318,145800,1760523523,431,431,431,431,20
|
|
20240318,145700,1760514903,432,431,432,431,642
|
|
20240318,145600,1760238149,432,430,432,430,4251
|
|
20240318,145500,1758408705,430,432,432,430,2948
|
|
20240318,145400,1757141063,431,431,431,431,1215
|
|
20240318,145300,1756617398,431,432,432,431,72
|
|
20240318,145200,1756586326,432,431,433,431,1565
|
|
20240318,145100,1755908780,433,432,433,432,34
|
|
20240318,145000,1755894090,433,432,433,432,231
|
|
20240318,144900,1755794068,432,432,433,431,597
|
|
20240318,144800,1755536166,432,432,432,432,3
|
|
20240318,144700,1755534870,431,431,431,431,3924
|
|
20240318,144600,1753843626,431,433,433,431,26
|
|
20240318,144500,1753832418,431,433,433,431,113
|
|
20240318,144400,1753783689,431,433,433,431,4623
|
|
20240318,144300,1751781940,433,432,433,432,5865
|
|
20240318,144200,1749244684,432,429,432,429,16529
|
|
20240318,144100,1742134101,429,429,430,429,3406
|
|
20240318,144000,1740672594,427,429,429,427,4687
|
|
20240318,143900,1738661879,428,427,428,427,3150
|
|
20240318,143800,1737313987,426,426,426,426,25
|
|
20240318,143700,1737303337,427,425,427,424,17580
|
|
20240318,143600,1729829618,425,425,425,425,675
|
|
20240318,143500,1729542743,425,425,425,425,668
|
|
20240318,143400,1729258843,425,425,425,425,0
|
|
20240318,143300,1729258843,425,427,427,425,1757
|
|
20240318,143200,1728511841,427,424,427,424,556
|
|
20240318,143100,1728275931,424,426,426,424,11505
|
|
20240318,143000,1723383372,426,426,426,426,8
|
|
20240318,142900,1723379964,426,427,427,426,240
|
|
20240318,142800,1723277498,426,426,426,425,246
|
|
20240318,142700,1723172941,425,425,425,425,0
|
|
20240318,142600,1723172941,425,427,427,425,2418
|
|
20240318,142500,1722143223,427,427,428,427,1348
|
|
20240318,142400,1721566431,426,427,427,426,2630
|
|
20240318,142300,1720445929,427,427,427,427,1965
|
|
20240318,142200,1719606874,428,428,428,428,91
|
|
20240318,142100,1719567926,428,427,428,426,111
|
|
20240318,142000,1719520537,428,428,428,426,4364
|
|
20240318,141900,1717661260,426,427,427,426,547
|
|
20240318,141800,1717427787,426,426,428,426,4896
|
|
20240318,141700,1715342087,426,426,426,426,1224
|
|
20240318,141600,1714820663,429,429,429,429,0
|
|
20240318,141500,1714820663,429,429,429,429,2
|
|
20240318,141400,1714819805,425,426,426,425,5074
|
|
20240318,141300,1712659532,428,428,428,428,9893
|
|
20240318,141200,1708425328,428,428,429,428,1191
|
|
20240318,141100,1707914581,428,429,429,428,44
|
|
20240318,141000,1707895746,427,427,427,427,5
|
|
20240318,140900,1707893611,426,428,428,426,3011
|
|
20240318,140800,1706610520,428,428,428,427,771
|
|
20240318,140700,1706281292,427,427,427,427,1980
|
|
20240318,140600,1705435832,427,427,427,427,20
|
|
20240318,140500,1705427292,429,429,429,429,0
|
|
20240318,140400,1705427292,429,429,429,429,20
|
|
20240318,140300,1705418712,429,426,429,425,21424
|
|
20240318,140200,1696285928,426,427,427,426,955
|
|
20240318,140100,1695878153,425,426,426,425,7555
|
|
20240318,140000,1692665668,426,426,426,426,2773
|
|
20240318,135900,1691484370,429,427,429,426,13134
|
|
20240318,135800,1685887452,427,428,429,427,10501
|
|
20240318,135700,1681398524,427,428,429,427,512
|
|
20240318,135600,1681179778,430,430,430,430,0
|
|
20240318,135500,1681179778,430,428,430,428,961
|
|
20240318,135400,1680768462,427,427,427,427,2067
|
|
20240318,135300,1679885853,429,428,429,428,286
|
|
20240318,135200,1679763295,428,431,431,427,17533
|
|
20240318,135100,1672260994,431,431,431,431,1000
|
|
20240318,135000,1671829994,432,432,432,432,2067
|
|
20240318,134900,1670937050,433,431,433,431,150
|
|
20240318,134800,1670872201,427,429,429,427,2254
|
|
20240318,134700,1669906840,430,430,430,430,1
|
|
20240318,134600,1669906410,430,430,431,430,6511
|
|
20240318,134500,1667106671,430,431,431,430,2546
|
|
20240318,134400,1666009346,432,432,432,432,0
|
|
20240318,134300,1666009346,432,430,432,430,5300
|
|
20240318,134200,1663727691,429,427,429,427,4836
|
|
20240318,134100,1661657146,426,427,427,426,4147
|
|
20240318,134000,1659888386,426,429,429,426,672
|
|
20240318,133900,1659602108,429,426,429,426,14682
|
|
20240318,133800,1653322822,428,430,430,427,3021
|
|
20240318,133700,1652031651,430,429,430,428,2252
|
|
20240318,133600,1651066369,429,429,429,429,6
|
|
20240318,133500,1651063795,427,427,429,426,13454
|
|
20240318,133400,1645316968,428,428,429,428,2051
|
|
20240318,133300,1644439136,428,429,431,427,13216
|
|
20240318,133200,1638785861,432,432,432,432,0
|
|
20240318,133100,1638785861,432,432,433,429,2258
|
|
20240318,133000,1637810413,432,429,432,428,6586
|
|
20240318,132900,1634979094,431,430,432,428,11843
|
|
20240318,132800,1629895707,433,432,433,432,97
|
|
20240318,132700,1629853786,433,431,433,431,1422
|
|
20240318,132600,1629238901,431,431,431,431,761
|
|
20240318,132500,1628910910,431,430,431,430,2563
|
|
20240318,132400,1627808818,430,430,434,429,3540
|
|
20240318,132300,1626287606,431,433,433,431,12759
|
|
20240318,132200,1620783196,432,432,433,431,6404
|
|
20240318,132100,1618010939,432,432,432,431,7332
|
|
20240318,132000,1614844014,431,432,432,431,5007
|
|
20240318,131900,1612685296,432,430,432,429,3683
|
|
20240318,131800,1611099005,430,431,431,430,5057
|
|
20240318,131700,1608920553,434,430,434,427,9988
|
|
20240318,131600,1604618010,428,433,434,426,14791
|
|
20240318,131500,1598276387,435,433,435,433,3720
|
|
20240318,131400,1596665114,434,433,434,431,4295
|
|
20240318,131300,1594805530,434,435,436,430,11025
|
|
20240318,131200,1590035992,435,433,435,432,7715
|
|
20240318,131100,1586692047,434,432,434,432,7517
|
|
20240318,131000,1583437059,433,430,433,430,5354
|
|
20240318,130900,1581128703,429,429,430,426,16365
|
|
20240318,130800,1574120382,430,431,431,427,8497
|
|
20240318,130700,1570478372,430,432,432,428,9676
|
|
20240318,130600,1566324958,432,429,432,425,73772
|
|
20240318,130500,1534759108,431,430,431,429,2472
|
|
20240318,130400,1533696268,431,430,431,427,1540
|
|
20240318,130300,1533033270,430,431,431,424,83063
|
|
20240318,130200,1497616718,429,431,433,428,37418
|
|
20240318,130100,1481553214,434,434,434,430,11703
|
|
20240318,130000,1476506653,433,434,434,432,12348
|
|
20240318,125900,1471161155,436,434,440,429,31155
|
|
20240318,125800,1457665919,434,434,435,428,60744
|
|
20240318,125700,1431488983,434,432,436,432,29419
|
|
20240318,125600,1418750468,432,432,432,432,0
|
|
20240318,125500,1418750468,432,432,432,432,949
|
|
20240318,125400,1418340500,432,437,438,432,55380
|
|
20240318,125300,1394329599,434,439,441,434,82252
|
|
20240318,125200,1358411181,439,444,446,439,79446
|
|
20240318,125100,1323377615,443,450,455,443,52244
|
|
20240318,125000,1299970505,453,460,461,448,73463
|
|
20240318,124900,1266626707,460,447,464,447,169961
|
|
20240318,124800,1188933406,449,439,449,439,68088
|
|
20240318,124700,1158902040,439,441,451,438,113177
|
|
20240318,124600,1108753184,441,459,462,440,141978
|
|
20240318,124500,1044582306,457,452,469,449,194520
|
|
20240318,124400,955279654,452,456,463,448,191507
|
|
20240318,124300,868072831,454,469,469,452,374850
|
|
20240318,124200,695785710,469,481,482,463,271031
|
|
20240318,124100,568102059,481,479,494,463,604109
|
|
20240318,124000,277951092,448,448,448,448,0
|
|
20240318,123900,277951092,448,438,448,437,43976
|
|
20240318,123800,258481017,437,425,438,425,112288
|
|
20240318,123700,209672280,425,424,425,424,2889
|
|
20240318,123600,208445137,424,424,424,424,66
|
|
20240318,123500,208417153,424,424,424,424,1976
|
|
20240318,123400,207579329,424,424,424,424,2109
|
|
20240318,123300,206685113,424,424,424,424,2462
|
|
20240318,123200,205641225,424,423,425,423,13943
|
|
20240318,123100,199729402,419,422,422,419,6467
|
|
20240318,123000,197009430,421,421,421,421,0
|
|
20240318,122900,197009430,421,421,421,421,903
|
|
20240318,122800,196629267,421,422,422,421,2800
|
|
20240318,122700,195450201,422,422,422,422,2603
|
|
20240318,122600,194351735,422,420,422,420,5448
|
|
20240318,122500,192058394,420,420,420,420,0
|
|
20240318,122400,192058394,420,420,420,420,3902
|
|
20240318,122300,190419554,420,420,420,420,0
|
|
20240318,122200,190419554,420,420,420,420,0
|
|
20240318,122100,190419554,420,419,420,419,6273
|
|
20240318,122000,187786271,417,417,417,417,0
|
|
20240318,121900,187786271,417,416,417,416,8400
|
|
20240318,121800,184286771,417,417,417,417,1600
|
|
20240318,121700,183619571,416,416,416,416,0
|
|
20240318,121600,183619571,416,418,418,416,4194
|
|
20240318,121500,181873465,418,417,418,417,9005
|
|
20240318,121400,178114952,418,420,420,418,2405
|
|
20240318,121300,177106834,420,420,420,420,0
|
|
20240318,121200,177106834,420,420,420,420,101
|
|
20240318,121100,177064414,420,420,420,420,0
|
|
20240318,121000,177064414,420,420,420,420,30
|
|
20240318,120900,177051814,418,420,420,418,4591
|
|
20240318,120800,175125527,420,420,420,420,8
|
|
20240318,120700,175122167,420,420,420,420,0
|
|
20240318,120600,175122167,420,420,420,420,0
|
|
20240318,120500,175122167,420,420,420,420,0
|
|
20240318,120400,175122167,420,420,420,420,0
|
|
20240318,120300,175122167,420,420,420,420,300
|
|
20240318,120200,174996167,420,420,420,420,0
|
|
20240318,120100,174996167,420,420,420,420,0
|
|
20240318,120000,174996167,420,420,420,420,300
|
|
20240318,115900,174870167,420,420,420,420,264
|
|
20240318,115800,174759287,420,420,420,420,65
|
|
20240318,115700,174731987,421,421,421,421,400
|
|
20240318,115600,174563587,421,421,421,421,400
|
|
20240318,115500,174395187,421,421,421,421,874
|
|
20240318,115400,174027233,420,420,421,420,1152
|
|
20240318,115300,173543391,419,419,419,419,312
|
|
20240318,115200,173412663,418,418,418,418,0
|
|
20240318,115100,173412663,418,418,418,418,0
|
|
20240318,115000,173412663,418,418,418,418,0
|
|
20240318,114900,173412663,418,419,419,418,527
|
|
20240318,114800,173192359,419,419,419,419,258
|
|
20240318,114700,173084257,419,419,419,419,0
|
|
20240318,114600,173084257,419,419,419,419,118
|
|
20240318,114500,173034815,419,419,419,419,50
|
|
20240318,114400,173013865,419,419,419,419,0
|
|
20240318,114300,173013865,419,419,419,419,0
|
|
20240318,114200,173013865,419,419,419,419,532
|
|
20240318,114100,172790957,419,419,419,419,0
|
|
20240318,114000,172790957,419,419,419,419,0
|
|
20240318,113900,172790957,419,417,419,417,2814
|
|
20240318,113800,171612092,418,418,418,418,0
|
|
20240318,113700,171612092,418,418,418,418,0
|
|
20240318,113600,171612092,418,418,418,418,0
|
|
20240318,113500,171612092,418,418,418,418,0
|
|
20240318,113400,171612092,418,418,418,418,170
|
|
20240318,113300,171541032,417,418,418,417,6826
|
|
20240318,113200,168694587,418,418,418,418,220
|
|
20240318,113100,168602627,420,420,420,419,123
|
|
20240318,113000,168550968,420,419,420,419,4921
|
|
20240318,112900,166484190,419,420,420,419,622
|
|
20240318,112800,166223272,421,421,421,421,0
|
|
20240318,112700,166223272,421,421,421,421,0
|
|
20240318,112600,166223272,421,421,421,421,0
|
|
20240318,112500,166223272,421,418,421,418,10012
|
|
20240318,112400,162027105,418,418,418,418,0
|
|
20240318,112300,162027105,418,417,418,417,24
|
|
20240318,112200,162017074,418,418,418,418,0
|
|
20240318,112100,162017074,418,418,418,418,1
|
|
20240318,112000,162016656,415,415,415,415,0
|
|
20240318,111900,162016656,415,415,415,415,0
|
|
20240318,111800,162016656,415,415,415,415,50
|
|
20240318,111700,161995906,416,416,416,416,841
|
|
20240318,111600,161646050,416,416,416,416,1000
|
|
20240318,111500,161230050,416,416,416,416,1000
|
|
20240318,111400,160814050,415,415,415,415,0
|
|
20240318,111300,160814050,415,416,416,415,3000
|
|
20240318,111200,159569024,416,416,416,416,0
|
|
20240318,111100,159569024,416,416,416,416,150
|
|
20240318,111000,159506624,416,416,416,416,750
|
|
20240318,110900,159194624,416,417,417,416,9056
|
|
20240318,110800,155426458,419,419,419,419,0
|
|
20240318,110700,155426458,419,419,419,419,0
|
|
20240318,110600,155426458,419,419,419,419,1
|
|
20240318,110500,155426039,418,418,418,418,0
|
|
20240318,110400,155426039,418,418,418,418,0
|
|
20240318,110300,155426039,418,418,418,418,89
|
|
20240318,110200,155388837,418,418,419,418,350
|
|
20240318,110100,155242536,418,418,418,418,2089
|
|
20240318,110000,154369334,419,418,419,418,20
|
|
20240318,105900,154360973,418,418,418,418,536
|
|
20240318,105800,154136925,419,419,419,419,0
|
|
20240318,105700,154136925,419,419,419,419,500
|
|
20240318,105600,153927425,420,419,420,419,1604
|
|
20240318,105500,153253748,419,419,419,419,100
|
|
20240318,105400,153211848,419,419,419,419,0
|
|
20240318,105300,153211848,419,419,419,419,0
|
|
20240318,105200,153211848,419,419,419,419,0
|
|
20240318,105100,153211848,419,419,419,419,0
|
|
20240318,105000,153211848,419,419,419,419,0
|
|
20240318,104900,153211848,419,419,419,419,101
|
|
20240318,104800,153169529,419,419,419,419,505
|
|
20240318,104700,152957934,419,419,419,419,800
|
|
20240318,104600,152622734,419,419,419,419,0
|
|
20240318,104500,152622734,419,418,419,418,22
|
|
20240318,104400,152613535,418,418,418,418,18
|
|
20240318,104300,152606011,418,418,418,418,498
|
|
20240318,104200,152397847,418,418,418,418,17
|
|
20240318,104100,152390741,418,418,418,418,55
|
|
20240318,104000,152367751,418,418,418,418,499
|
|
20240318,103900,152159169,418,418,418,418,106
|
|
20240318,103800,152114861,418,418,419,418,26
|
|
20240318,103700,152103971,419,418,419,418,19
|
|
20240318,103600,152096028,418,418,418,418,82
|
|
20240318,103500,152061752,416,416,416,416,435
|
|
20240318,103400,151880792,419,418,419,418,1406
|
|
20240318,103300,151293083,419,418,419,418,400
|
|
20240318,103200,151125583,418,418,418,418,0
|
|
20240318,103100,151125583,418,418,418,418,0
|
|
20240318,103000,151125583,418,418,418,418,300
|
|
20240318,102900,151000183,417,417,417,417,199
|
|
20240318,102800,150917200,417,417,417,417,5
|
|
20240318,102700,150915115,419,419,419,419,0
|
|
20240318,102600,150915115,419,419,419,419,0
|
|
20240318,102500,150915115,419,417,419,417,704
|
|
20240318,102400,150621544,417,415,417,413,10110
|
|
20240318,102300,146431758,419,419,419,419,2792
|
|
20240318,102200,145261910,419,417,419,417,11720
|
|
20240318,102100,140360362,417,416,417,416,1220
|
|
20240318,102000,139851733,415,415,416,415,2537
|
|
20240318,101900,138798647,417,415,417,415,500
|
|
20240318,101800,138590674,414,414,414,414,0
|
|
20240318,101700,138590674,414,415,415,412,5806
|
|
20240318,101600,136194155,415,416,416,415,1171
|
|
20240318,101500,135707070,416,416,416,416,0
|
|
20240318,101400,135707070,416,416,416,416,1
|
|
20240318,101300,135706654,418,418,418,418,75
|
|
20240318,101200,135675304,418,418,418,418,25
|
|
20240318,101100,135664854,418,418,418,418,1
|
|
20240318,101000,135664436,415,415,416,415,21
|
|
20240318,100900,135655711,416,417,417,416,283
|
|
20240318,100800,135537982,417,417,417,417,0
|
|
20240318,100700,135537982,417,418,418,417,3
|
|
20240318,100600,135536730,418,417,418,416,688
|
|
20240318,100500,135249832,417,417,417,417,0
|
|
20240318,100400,135249832,417,416,417,416,103
|
|
20240318,100300,135206981,417,417,417,417,847
|
|
20240318,100200,134853782,418,418,418,417,1651
|
|
20240318,100100,134165309,418,416,418,416,3193
|
|
20240318,100000,132832327,414,414,414,414,13457
|
|
20240318,095900,127261129,415,415,415,415,20
|
|
20240318,095800,127252829,415,414,415,414,2412
|
|
20240318,095700,126251851,414,416,416,414,46
|
|
20240318,095600,126232792,417,416,417,416,10
|
|
20240318,095500,126228628,414,414,414,414,904
|
|
20240318,095400,125854372,414,415,415,414,5637
|
|
20240318,095300,123519015,417,419,419,415,7174
|
|
20240318,095200,120527427,419,419,419,419,60
|
|
20240318,095100,120502287,418,418,418,418,1539
|
|
20240318,095000,119858985,418,418,418,418,112
|
|
20240318,094900,119812169,418,418,418,418,3127
|
|
20240318,094800,118505083,418,419,419,418,2376
|
|
20240318,094700,117511914,421,421,421,421,8
|
|
20240318,094600,117508546,421,421,421,421,6
|
|
20240318,094500,117506020,421,421,421,421,0
|
|
20240318,094400,117506020,421,421,421,421,656
|
|
20240318,094300,117229844,422,422,422,422,2499
|
|
20240318,094200,116175266,423,422,423,421,2299
|
|
20240318,094100,115203546,422,420,422,420,5030
|
|
20240318,094000,113089322,418,417,418,417,14619
|
|
20240318,093900,106993005,418,418,418,418,0
|
|
20240318,093800,106993005,418,418,418,418,4000
|
|
20240318,093700,105321005,418,418,418,418,0
|
|
20240318,093600,105321005,418,418,418,418,0
|
|
20240318,093500,105321005,418,418,418,418,5000
|
|
20240318,093400,103231005,420,419,420,418,893
|
|
20240318,093300,102856844,418,417,418,417,7322
|
|
20240318,093200,99800986,417,417,417,417,0
|
|
20240318,093100,99800986,417,417,417,417,1257
|
|
20240318,093000,99276817,417,417,417,417,239
|
|
20240318,092900,99177154,417,417,417,417,7125
|
|
20240318,092800,96206029,417,418,418,417,131
|
|
20240318,092700,96151331,419,419,419,419,4854
|
|
20240318,092600,94117505,419,420,420,419,14140
|
|
20240318,092500,88189653,420,420,420,420,9074
|
|
20240318,092400,84378573,420,421,422,420,9524
|
|
20240318,092300,80365594,421,420,421,420,4282
|
|
20240318,092200,78566634,421,421,422,421,2120
|
|
20240318,092100,77674064,421,426,427,421,16990
|
|
20240318,092000,70457117,427,430,431,426,6893
|
|
20240318,091900,67505807,430,426,435,426,45043
|
|
20240318,091800,48150020,428,419,428,419,35862
|
|
20240318,091700,32992509,416,416,419,415,15179
|
|
20240318,091600,26669037,416,415,417,415,5300
|
|
20240318,091500,24463237,416,413,416,412,25648
|
|
20240318,091400,13843902,413,410,413,410,4218
|
|
20240318,091300,12108971,410,410,410,410,2066
|
|
20240318,091200,11261911,410,412,412,410,1372
|
|
20240318,091100,10699216,410,408,411,408,4676
|
|
20240318,091000,8781314,407,407,407,407,0
|
|
20240318,090900,8781314,407,408,408,407,100
|
|
20240318,090800,8740612,407,407,410,407,704
|
|
20240318,090700,8452879,406,407,407,406,2223
|
|
20240318,090600,7549991,406,406,406,406,650
|
|
20240318,090500,7286091,406,406,406,406,358
|
|
20240318,090400,7140743,406,408,408,406,320
|
|
20240318,090300,7010223,407,407,407,407,0
|
|
20240318,090200,7010223,407,406,407,406,2
|
|
20240318,090100,7009410,405,405,405,400,10210
|
|
20240318,090000,2905047,405,408,408,405,7159
|