595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185200,359528643,521,521,521,521,8369
|
|
20240318,185100,359528643,521,521,521,521,0
|
|
20240318,185000,359528643,521,521,521,521,0
|
|
20240318,184900,359528643,521,521,521,521,0
|
|
20240318,184800,359528643,521,521,521,521,0
|
|
20240318,184700,359528643,521,521,521,521,0
|
|
20240318,184600,359528643,521,521,521,521,0
|
|
20240318,184500,359528643,521,521,521,521,0
|
|
20240318,184400,359528643,521,521,521,521,0
|
|
20240318,184300,359528643,521,521,521,521,0
|
|
20240318,184200,359528643,521,521,521,521,0
|
|
20240318,184100,359528643,521,521,521,521,0
|
|
20240318,184000,359528643,521,521,521,521,0
|
|
20240318,183900,359528643,521,521,521,521,0
|
|
20240318,183800,359528643,521,521,521,521,0
|
|
20240318,183700,359528643,521,521,521,521,0
|
|
20240318,183600,359528643,521,521,521,521,0
|
|
20240318,183500,359528643,521,521,521,521,0
|
|
20240318,183400,359528643,521,521,521,521,0
|
|
20240318,183300,359528643,521,521,521,521,0
|
|
20240318,183200,359528643,521,521,521,521,0
|
|
20240318,183100,359528643,521,521,521,521,0
|
|
20240318,183000,359528643,521,521,521,521,0
|
|
20240318,182900,359528643,521,521,521,521,0
|
|
20240318,182800,359528643,521,521,521,521,0
|
|
20240318,182700,359528643,521,521,521,521,0
|
|
20240318,182600,359528643,521,521,521,521,0
|
|
20240318,182500,359528643,521,521,521,521,0
|
|
20240318,182400,359528643,521,521,521,521,0
|
|
20240318,182300,359528643,521,521,521,521,0
|
|
20240318,182200,359528643,521,521,521,521,8369
|
|
20240318,182100,359528643,521,521,521,521,0
|
|
20240318,182000,359528643,521,521,521,521,0
|
|
20240318,181900,359528643,521,521,521,521,0
|
|
20240318,181800,359528643,521,521,521,521,0
|
|
20240318,181700,359528643,521,521,521,521,0
|
|
20240318,181600,359528643,521,521,521,521,0
|
|
20240318,181500,359528643,521,521,521,521,0
|
|
20240318,181400,359528643,521,521,521,521,0
|
|
20240318,181300,359528643,521,521,521,521,0
|
|
20240318,181200,359528643,521,521,521,521,0
|
|
20240318,181100,359528643,521,521,521,521,0
|
|
20240318,181000,359528643,521,521,521,521,0
|
|
20240318,180900,359528643,521,521,521,521,0
|
|
20240318,180800,359528643,521,521,521,521,0
|
|
20240318,180700,359528643,521,521,521,521,0
|
|
20240318,180600,359528643,521,521,521,521,0
|
|
20240318,180500,359528643,521,521,521,521,0
|
|
20240318,180400,359528643,521,521,521,521,0
|
|
20240318,180300,359528643,521,521,521,521,0
|
|
20240318,180200,359528643,521,521,521,521,0
|
|
20240318,180100,359528643,521,521,521,521,0
|
|
20240318,180000,359528643,521,521,521,521,0
|
|
20240318,175900,359528643,521,521,521,521,0
|
|
20240318,175800,359528643,521,521,521,521,0
|
|
20240318,175700,359528643,521,521,521,521,0
|
|
20240318,175600,359528643,521,521,521,521,0
|
|
20240318,175500,359528643,521,521,521,521,0
|
|
20240318,175400,359528643,521,521,521,521,0
|
|
20240318,175300,359528643,521,521,521,521,0
|
|
20240318,175200,359528643,521,521,521,521,8369
|
|
20240318,175100,359528643,521,521,521,521,0
|
|
20240318,175000,359528643,521,521,521,521,0
|
|
20240318,174900,359528643,521,521,521,521,0
|
|
20240318,174800,359528643,521,521,521,521,0
|
|
20240318,174700,359528643,521,521,521,521,0
|
|
20240318,174600,359528643,521,521,521,521,0
|
|
20240318,174500,359528643,521,521,521,521,0
|
|
20240318,174400,359528643,521,521,521,521,0
|
|
20240318,174300,359528643,521,521,521,521,0
|
|
20240318,174200,359528643,521,521,521,521,0
|
|
20240318,174100,359528643,521,521,521,521,0
|
|
20240318,174000,359528643,521,521,521,521,0
|
|
20240318,173900,359528643,521,521,521,521,0
|
|
20240318,173800,359528643,521,521,521,521,0
|
|
20240318,173700,359528643,521,521,521,521,0
|
|
20240318,173600,359528643,521,521,521,521,0
|
|
20240318,173500,359528643,521,521,521,521,0
|
|
20240318,173400,359528643,521,521,521,521,0
|
|
20240318,173300,359528643,521,521,521,521,0
|
|
20240318,173200,359528643,521,521,521,521,0
|
|
20240318,173100,359528643,521,521,521,521,0
|
|
20240318,173000,359528643,521,521,521,521,0
|
|
20240318,172900,359528643,521,521,521,521,0
|
|
20240318,172800,359528643,521,521,521,521,0
|
|
20240318,172700,359528643,521,521,521,521,0
|
|
20240318,172600,359528643,521,521,521,521,0
|
|
20240318,172500,359528643,521,521,521,521,0
|
|
20240318,172400,359528643,521,521,521,521,0
|
|
20240318,172300,359528643,521,521,521,521,0
|
|
20240318,172200,359528643,521,521,521,521,8369
|
|
20240318,172100,359528643,521,521,521,521,0
|
|
20240318,172000,359528643,521,521,521,521,0
|
|
20240318,171900,359528643,521,521,521,521,0
|
|
20240318,171800,359528643,521,521,521,521,0
|
|
20240318,171700,359528643,521,521,521,521,0
|
|
20240318,171600,359528643,521,521,521,521,0
|
|
20240318,171500,359528643,521,521,521,521,0
|
|
20240318,171400,359528643,521,521,521,521,0
|
|
20240318,171300,359528643,521,521,521,521,0
|
|
20240318,171200,359528643,521,521,521,521,0
|
|
20240318,171100,359528643,521,521,521,521,0
|
|
20240318,171000,359528643,521,521,521,521,0
|
|
20240318,170900,359528643,521,521,521,521,0
|
|
20240318,170800,359528643,521,521,521,521,0
|
|
20240318,170700,359528643,521,521,521,521,0
|
|
20240318,170600,359528643,521,521,521,521,0
|
|
20240318,170500,359528643,521,521,521,521,0
|
|
20240318,170400,359528643,521,521,521,521,0
|
|
20240318,170300,359528643,521,521,521,521,0
|
|
20240318,170200,359528643,521,521,521,521,0
|
|
20240318,170100,359528643,521,521,521,521,0
|
|
20240318,170000,359528643,521,521,521,521,0
|
|
20240318,165900,359528643,521,521,521,521,0
|
|
20240318,165800,359528643,521,521,521,521,0
|
|
20240318,165700,359528643,521,521,521,521,0
|
|
20240318,165600,359528643,521,521,521,521,0
|
|
20240318,165500,359528643,521,521,521,521,0
|
|
20240318,165400,359528643,521,521,521,521,0
|
|
20240318,165300,359528643,521,521,521,521,0
|
|
20240318,165200,359528643,521,521,521,521,8369
|
|
20240318,165100,359528643,521,521,521,521,0
|
|
20240318,165000,359528643,521,521,521,521,0
|
|
20240318,164900,359528643,521,521,521,521,0
|
|
20240318,164800,359528643,521,521,521,521,0
|
|
20240318,164700,359528643,521,521,521,521,0
|
|
20240318,164600,359528643,521,521,521,521,0
|
|
20240318,164500,359528643,521,521,521,521,0
|
|
20240318,164400,359528643,521,521,521,521,0
|
|
20240318,164300,359528643,521,521,521,521,0
|
|
20240318,164200,359528643,521,521,521,521,0
|
|
20240318,164100,359528643,521,521,521,521,0
|
|
20240318,164000,359528643,521,521,521,521,0
|
|
20240318,163900,359528643,521,521,521,521,0
|
|
20240318,163800,359528643,521,521,521,521,0
|
|
20240318,163700,359528643,521,521,521,521,0
|
|
20240318,163600,359528643,521,521,521,521,0
|
|
20240318,163500,359528643,521,521,521,521,0
|
|
20240318,163400,359528643,521,521,521,521,0
|
|
20240318,163300,359528643,521,521,521,521,0
|
|
20240318,163200,359528643,521,521,521,521,0
|
|
20240318,163100,359528643,521,521,521,521,0
|
|
20240318,163000,359528643,521,521,521,521,0
|
|
20240318,162900,359528643,521,521,521,521,0
|
|
20240318,162800,359528643,521,521,521,521,0
|
|
20240318,162700,359528643,521,521,521,521,0
|
|
20240318,162600,359528643,521,521,521,521,0
|
|
20240318,162500,359528643,521,521,521,521,0
|
|
20240318,162400,359528643,521,521,521,521,0
|
|
20240318,162300,359528643,521,521,521,521,0
|
|
20240318,162200,359528643,521,521,521,521,8369
|
|
20240318,162100,359528643,521,521,521,521,0
|
|
20240318,162000,359528643,521,521,521,521,0
|
|
20240318,161900,359528643,521,521,521,521,0
|
|
20240318,161800,359528643,521,521,521,521,0
|
|
20240318,161700,359528643,521,521,521,521,0
|
|
20240318,161600,359528643,521,521,521,521,0
|
|
20240318,161500,359528643,521,521,521,521,0
|
|
20240318,161400,359528643,521,521,521,521,0
|
|
20240318,161300,359528643,521,521,521,521,0
|
|
20240318,161200,359528643,521,521,521,521,0
|
|
20240318,161100,359528643,521,521,521,521,0
|
|
20240318,161000,359528643,521,521,521,521,0
|
|
20240318,160900,359528643,521,521,521,521,0
|
|
20240318,160800,359528643,521,521,521,521,0
|
|
20240318,160700,359528643,521,521,521,521,0
|
|
20240318,160600,359528643,521,521,521,521,0
|
|
20240318,160500,359528643,521,521,521,521,0
|
|
20240318,160400,359528643,521,521,521,521,0
|
|
20240318,160300,359528643,521,521,521,521,0
|
|
20240318,160200,359528643,521,521,521,521,0
|
|
20240318,160100,359528643,521,521,521,521,0
|
|
20240318,160000,359528643,521,521,521,521,0
|
|
20240318,155900,359528643,521,521,521,521,0
|
|
20240318,155800,359528643,521,521,521,521,0
|
|
20240318,155700,359528643,521,521,521,521,0
|
|
20240318,155600,359528643,521,521,521,521,0
|
|
20240318,155500,359528643,521,521,521,521,0
|
|
20240318,155400,359528643,521,521,521,521,0
|
|
20240318,155300,359528643,521,521,521,521,0
|
|
20240318,155200,359528643,521,521,521,521,8369
|
|
20240318,155100,359528643,521,521,521,521,0
|
|
20240318,155000,359528643,521,521,521,521,0
|
|
20240318,154900,359528643,521,521,521,521,0
|
|
20240318,154800,359528643,521,521,521,521,0
|
|
20240318,154700,359528643,521,521,521,521,0
|
|
20240318,154600,359528643,521,521,521,521,0
|
|
20240318,154500,359528643,521,521,521,521,0
|
|
20240318,154400,359528643,521,521,521,521,0
|
|
20240318,154300,359528643,521,521,521,521,0
|
|
20240318,154200,359528643,521,521,521,521,0
|
|
20240318,154100,359528643,521,521,521,521,0
|
|
20240318,154000,359528643,521,521,521,521,0
|
|
20240318,153900,359528643,521,521,521,521,0
|
|
20240318,153800,359528643,521,521,521,521,0
|
|
20240318,153700,359528643,521,521,521,521,0
|
|
20240318,153600,359528643,521,521,521,521,0
|
|
20240318,153500,359528643,521,521,521,521,0
|
|
20240318,153400,359528643,521,521,521,521,0
|
|
20240318,153300,359528643,521,521,521,521,0
|
|
20240318,153200,359528643,521,521,521,521,0
|
|
20240318,153100,359528643,521,521,521,521,0
|
|
20240318,153000,359528643,521,521,521,521,8369
|
|
20240318,152900,355168394,522,522,522,522,0
|
|
20240318,152800,355168394,522,522,522,522,0
|
|
20240318,152700,355168394,522,522,522,522,0
|
|
20240318,152600,355168394,522,522,522,522,0
|
|
20240318,152500,355168394,522,522,522,522,0
|
|
20240318,152400,355168394,522,522,522,522,0
|
|
20240318,152300,355168394,522,522,522,522,0
|
|
20240318,152200,355168394,522,522,522,522,0
|
|
20240318,152100,355168394,522,522,522,522,0
|
|
20240318,152000,355168394,522,522,522,522,0
|
|
20240318,151900,355168394,522,523,523,521,1576
|
|
20240318,151800,354346242,523,522,523,521,8513
|
|
20240318,151700,349905129,523,525,525,523,1658
|
|
20240318,151600,349037461,525,523,525,523,4462
|
|
20240318,151500,346699561,525,525,525,525,700
|
|
20240318,151400,346332061,525,523,525,523,6279
|
|
20240318,151300,343045544,525,525,525,525,3820
|
|
20240318,151200,341040044,525,522,525,520,10012
|
|
20240318,151100,335811603,522,521,522,521,7722
|
|
20240318,151000,331788411,521,521,521,521,3408
|
|
20240318,150900,330012843,522,522,522,522,1
|
|
20240318,150800,330012321,522,521,522,521,2794
|
|
20240318,150700,328554353,521,521,521,521,929
|
|
20240318,150600,328070344,521,521,521,521,1001
|
|
20240318,150500,327548823,520,521,521,520,599
|
|
20240318,150400,327237244,521,521,521,521,976
|
|
20240318,150300,326728748,521,521,521,521,300
|
|
20240318,150200,326572448,521,522,522,521,17
|
|
20240318,150100,326563584,521,521,521,521,0
|
|
20240318,150000,326563584,521,522,522,521,25
|
|
20240318,145900,326550558,522,522,522,522,5
|
|
20240318,145800,326547948,523,523,523,523,1
|
|
20240318,145700,326547425,521,520,521,520,1446
|
|
20240318,145600,325794503,521,523,523,521,1107
|
|
20240318,145500,325217752,523,523,523,523,0
|
|
20240318,145400,325217752,523,523,523,523,740
|
|
20240318,145300,324830732,523,523,523,523,50
|
|
20240318,145200,324804582,523,522,523,522,5000
|
|
20240318,145100,322190860,520,520,520,520,314
|
|
20240318,145000,322027580,522,521,522,521,24
|
|
20240318,144900,322015075,521,521,521,521,3000
|
|
20240318,144800,320452075,521,521,521,521,1
|
|
20240318,144700,320451554,521,521,521,521,3838
|
|
20240318,144600,318451956,521,521,521,521,0
|
|
20240318,144500,318451956,521,521,521,521,0
|
|
20240318,144400,318451956,521,520,521,520,303
|
|
20240318,144300,318294393,520,520,520,520,600
|
|
20240318,144200,317982393,520,521,521,520,504
|
|
20240318,144100,317720109,520,521,521,520,1017
|
|
20240318,144000,317191266,521,521,521,521,1
|
|
20240318,143900,317190745,520,520,520,520,18294
|
|
20240318,143800,307677865,520,520,520,520,0
|
|
20240318,143700,307677865,520,519,520,519,8047
|
|
20240318,143600,303493500,519,518,519,517,14560
|
|
20240318,143500,295937741,519,519,519,519,0
|
|
20240318,143400,295937741,519,519,519,519,3
|
|
20240318,143300,295936184,519,519,519,519,10
|
|
20240318,143200,295930994,519,518,519,518,1755
|
|
20240318,143100,295021449,518,519,519,518,169
|
|
20240318,143000,294933897,518,518,518,518,575
|
|
20240318,142900,294636047,519,519,519,519,1
|
|
20240318,142800,294635528,518,518,518,518,1453
|
|
20240318,142700,293882874,518,518,518,518,1000
|
|
20240318,142600,293364874,519,519,519,519,965
|
|
20240318,142500,292864039,519,519,519,519,0
|
|
20240318,142400,292864039,519,519,519,519,1161
|
|
20240318,142300,292261480,519,519,519,519,900
|
|
20240318,142200,291794380,519,520,520,518,301
|
|
20240318,142100,291638210,519,519,520,519,65
|
|
20240318,142000,291604474,518,518,518,518,0
|
|
20240318,141900,291604474,518,518,518,518,463
|
|
20240318,141800,291364640,518,518,518,518,1346
|
|
20240318,141700,290667412,519,519,519,519,1
|
|
20240318,141600,290666893,519,519,519,519,0
|
|
20240318,141500,290666893,519,519,519,519,0
|
|
20240318,141400,290666893,519,519,519,519,0
|
|
20240318,141300,290666893,519,519,519,519,278
|
|
20240318,141200,290522611,519,519,519,519,100
|
|
20240318,141100,290470711,519,519,519,519,20
|
|
20240318,141000,290460331,519,519,519,519,2
|
|
20240318,140900,290459293,520,520,520,520,20
|
|
20240318,140800,290448893,520,520,520,520,10
|
|
20240318,140700,290443693,520,520,520,520,0
|
|
20240318,140600,290443693,520,520,520,520,0
|
|
20240318,140500,290443693,520,520,520,520,0
|
|
20240318,140400,290443693,520,520,520,520,0
|
|
20240318,140300,290443693,520,520,520,520,1
|
|
20240318,140200,290443173,520,520,520,520,4
|
|
20240318,140100,290441093,519,519,519,519,34
|
|
20240318,140000,290423447,520,520,520,520,1
|
|
20240318,135900,290422927,519,519,520,519,870
|
|
20240318,135800,289971347,519,519,519,519,2000
|
|
20240318,135700,288933347,520,520,520,520,21
|
|
20240318,135600,288922427,520,520,520,520,0
|
|
20240318,135500,288922427,520,518,520,518,967
|
|
20240318,135400,288419987,520,520,520,520,0
|
|
20240318,135300,288419987,520,520,520,520,0
|
|
20240318,135200,288419987,520,520,520,520,0
|
|
20240318,135100,288419987,520,520,520,520,0
|
|
20240318,135000,288419987,520,520,520,520,4000
|
|
20240318,134900,286339987,520,520,520,520,4850
|
|
20240318,134800,283817987,519,518,519,518,3700
|
|
20240318,134700,281897887,518,518,518,518,210
|
|
20240318,134600,281789107,517,517,517,517,1
|
|
20240318,134500,281788590,517,517,517,517,556
|
|
20240318,134400,281501138,517,517,517,517,1697
|
|
20240318,134300,280623789,517,517,517,517,0
|
|
20240318,134200,280623789,517,517,517,517,64
|
|
20240318,134100,280590701,517,517,517,517,10
|
|
20240318,134000,280585531,517,517,517,517,0
|
|
20240318,133900,280585531,517,517,517,517,0
|
|
20240318,133800,280585531,517,517,517,517,300
|
|
20240318,133700,280430431,517,517,517,517,3166
|
|
20240318,133600,278793609,517,516,517,516,3653
|
|
20240318,133500,276908660,517,516,517,516,299
|
|
20240318,133400,276754375,517,517,517,517,1451
|
|
20240318,133300,276004208,517,517,517,517,500
|
|
20240318,133200,275745708,518,518,518,518,0
|
|
20240318,133100,275745708,518,518,518,518,5
|
|
20240318,133000,275743118,518,518,518,518,1951
|
|
20240318,132900,274732500,518,518,518,518,200
|
|
20240318,132800,274628900,519,519,519,519,22
|
|
20240318,132700,274617482,519,519,519,519,310
|
|
20240318,132600,274456592,519,519,519,519,6
|
|
20240318,132500,274453478,519,519,519,519,5054
|
|
20240318,132400,271830452,520,520,520,520,200
|
|
20240318,132300,271726452,520,520,520,520,1
|
|
20240318,132200,271725932,520,520,520,520,0
|
|
20240318,132100,271725932,520,519,520,519,550
|
|
20240318,132000,271440432,520,520,520,520,100
|
|
20240318,131900,271388432,520,520,520,519,694
|
|
20240318,131800,271027998,520,519,520,519,501
|
|
20240318,131700,270767578,519,519,519,519,110
|
|
20240318,131600,270710488,519,519,519,519,1510
|
|
20240318,131500,269926798,520,520,520,520,101
|
|
20240318,131400,269874278,519,519,519,519,495
|
|
20240318,131300,269617373,520,520,520,520,301
|
|
20240318,131200,269460853,520,521,521,520,3094
|
|
20240318,131100,267851772,521,520,521,520,673
|
|
20240318,131000,267501754,521,521,521,521,300
|
|
20240318,130900,267345454,521,521,521,521,0
|
|
20240318,130800,267345454,521,520,521,520,4283
|
|
20240318,130700,265118293,520,520,520,520,603
|
|
20240318,130600,264804733,519,519,519,519,8187
|
|
20240318,130500,260555680,519,519,519,519,0
|
|
20240318,130400,260555680,519,519,519,519,1055
|
|
20240318,130300,260008135,519,519,519,519,1588
|
|
20240318,130200,259183963,519,519,519,519,663
|
|
20240318,130100,258839866,520,519,520,519,1975
|
|
20240318,130000,257814571,519,519,519,519,674
|
|
20240318,125900,257464765,519,519,519,519,1
|
|
20240318,125800,257464246,519,519,519,519,0
|
|
20240318,125700,257464246,519,519,519,519,499
|
|
20240318,125600,257205265,519,519,519,519,151
|
|
20240318,125500,257126896,520,520,520,520,15
|
|
20240318,125400,257119096,520,520,520,520,29
|
|
20240318,125300,257104016,520,520,520,520,336
|
|
20240318,125200,256929296,520,520,520,520,1030
|
|
20240318,125100,256393696,520,520,520,520,1
|
|
20240318,125000,256393176,520,520,520,520,37
|
|
20240318,124900,256373936,520,520,520,520,58
|
|
20240318,124800,256343776,520,520,520,520,1501
|
|
20240318,124700,255563256,519,520,520,519,823
|
|
20240318,124600,255135326,520,519,520,519,477
|
|
20240318,124500,254887633,520,520,520,520,0
|
|
20240318,124400,254887633,520,520,520,520,0
|
|
20240318,124300,254887633,520,519,520,519,459
|
|
20240318,124200,254649411,520,520,520,520,0
|
|
20240318,124100,254649411,520,520,520,520,1
|
|
20240318,124000,254648891,521,521,521,521,0
|
|
20240318,123900,254648891,521,519,521,519,10
|
|
20240318,123800,254643697,519,520,520,519,781
|
|
20240318,123700,254238242,521,521,521,521,0
|
|
20240318,123600,254238242,521,521,521,521,21
|
|
20240318,123500,254227301,521,521,521,521,2
|
|
20240318,123400,254226259,521,520,521,520,401
|
|
20240318,123300,254017339,519,520,520,519,1031
|
|
20240318,123200,253481550,520,520,520,520,4300
|
|
20240318,123100,251245550,520,519,520,519,14201
|
|
20240318,123000,243862030,519,519,519,519,0
|
|
20240318,122900,243862030,519,519,519,519,0
|
|
20240318,122800,243862030,519,518,519,518,6516
|
|
20240318,122700,240480228,519,519,519,519,0
|
|
20240318,122600,240480228,519,518,519,518,2
|
|
20240318,122500,240479191,518,518,518,518,36
|
|
20240318,122400,240460543,518,518,518,518,1000
|
|
20240318,122300,239942543,519,519,519,519,0
|
|
20240318,122200,239942543,519,519,519,519,0
|
|
20240318,122100,239942543,519,519,519,519,1353
|
|
20240318,122000,239240336,519,518,519,518,2001
|
|
20240318,121900,238201818,518,518,518,518,500
|
|
20240318,121800,237942818,518,517,518,517,3300
|
|
20240318,121700,236233422,518,518,518,518,0
|
|
20240318,121600,236233422,518,518,518,518,0
|
|
20240318,121500,236233422,518,518,518,518,0
|
|
20240318,121400,236233422,518,518,518,518,13
|
|
20240318,121300,236226688,518,518,518,518,2
|
|
20240318,121200,236225652,519,519,519,519,0
|
|
20240318,121100,236225652,519,519,519,519,0
|
|
20240318,121000,236225652,519,519,519,519,110
|
|
20240318,120900,236168562,519,519,519,519,0
|
|
20240318,120800,236168562,519,519,519,519,0
|
|
20240318,120700,236168562,519,519,519,519,0
|
|
20240318,120600,236168562,519,519,519,519,15
|
|
20240318,120500,236160777,518,518,518,518,0
|
|
20240318,120400,236160777,518,519,519,518,2998
|
|
20240318,120300,234607812,517,518,518,517,3528
|
|
20240318,120200,232780313,518,518,518,517,770
|
|
20240318,120100,232381458,516,516,516,516,0
|
|
20240318,120000,232381458,516,516,516,516,0
|
|
20240318,115900,232381458,516,517,517,516,20
|
|
20240318,115800,232371128,518,518,518,518,0
|
|
20240318,115700,232371128,518,517,518,517,802
|
|
20240318,115600,231955693,518,518,518,518,1
|
|
20240318,115500,231955175,517,515,517,515,1102
|
|
20240318,115400,231385653,514,514,514,514,0
|
|
20240318,115300,231385653,514,515,515,514,190
|
|
20240318,115200,231287977,514,516,516,514,5866
|
|
20240318,115100,228267398,516,516,516,516,1
|
|
20240318,115000,228266882,517,517,517,517,0
|
|
20240318,114900,228266882,517,517,517,517,0
|
|
20240318,114800,228266882,517,517,517,517,0
|
|
20240318,114700,228266882,517,516,517,515,4101
|
|
20240318,114600,226153997,517,517,517,517,0
|
|
20240318,114500,226153997,517,517,517,517,1
|
|
20240318,114400,226153480,516,516,517,516,7022
|
|
20240318,114300,222530127,516,516,516,516,2
|
|
20240318,114200,222529095,516,515,516,515,1671
|
|
20240318,114100,221666959,516,516,516,516,0
|
|
20240318,114000,221666959,516,516,516,516,1085
|
|
20240318,113900,221107099,516,516,516,516,12
|
|
20240318,113800,221100907,517,517,517,517,100
|
|
20240318,113700,221049207,517,517,517,517,30
|
|
20240318,113600,221033697,517,517,517,517,0
|
|
20240318,113500,221033697,517,517,517,517,37
|
|
20240318,113400,221014568,517,517,517,517,0
|
|
20240318,113300,221014568,517,516,517,515,419
|
|
20240318,113200,220798161,516,516,516,516,0
|
|
20240318,113100,220798161,516,516,516,516,1636
|
|
20240318,113000,219953985,516,517,517,516,72
|
|
20240318,112900,219916832,517,517,517,517,50
|
|
20240318,112800,219890982,517,515,517,515,196
|
|
20240318,112700,219789840,515,516,517,515,10011
|
|
20240318,112600,214634161,516,516,516,516,1000
|
|
20240318,112500,214118161,516,516,516,516,100
|
|
20240318,112400,214066561,517,517,517,517,525
|
|
20240318,112300,213795136,517,517,517,517,1
|
|
20240318,112200,213794619,516,516,516,516,5336
|
|
20240318,112100,211041243,517,517,517,517,0
|
|
20240318,112000,211041243,517,517,517,517,510
|
|
20240318,111900,210777573,517,517,517,517,102
|
|
20240318,111800,210724839,517,515,517,515,180
|
|
20240318,111700,210631979,515,517,517,515,131
|
|
20240318,111600,210564457,516,516,516,516,7000
|
|
20240318,111500,206952457,516,516,516,516,59
|
|
20240318,111400,206922013,517,517,517,517,12
|
|
20240318,111300,206915809,517,517,517,517,50
|
|
20240318,111200,206889959,517,517,517,517,0
|
|
20240318,111100,206889959,517,515,517,515,763
|
|
20240318,111000,206496254,516,516,516,516,446
|
|
20240318,110900,206266118,516,516,516,516,100
|
|
20240318,110800,206214518,517,517,517,517,3
|
|
20240318,110700,206212967,518,518,518,518,577
|
|
20240318,110600,205914081,518,518,518,518,0
|
|
20240318,110500,205914081,518,518,518,518,0
|
|
20240318,110400,205914081,518,518,518,518,800
|
|
20240318,110300,205499681,518,518,518,518,0
|
|
20240318,110200,205499681,518,518,518,518,1
|
|
20240318,110100,205499163,515,515,515,515,0
|
|
20240318,110000,205499163,515,515,515,515,2134
|
|
20240318,105900,204400153,515,515,515,515,247
|
|
20240318,105800,204272948,515,515,515,515,0
|
|
20240318,105700,204272948,515,518,518,514,6096
|
|
20240318,105600,201130008,518,517,518,516,1031
|
|
20240318,105500,200596182,517,517,517,517,187
|
|
20240318,105400,200499503,517,517,517,517,751
|
|
20240318,105300,200111236,517,517,517,516,1483
|
|
20240318,105200,199344539,517,516,517,516,7457
|
|
20240318,105100,195496714,516,516,516,516,1027
|
|
20240318,105000,194966782,516,516,516,516,10
|
|
20240318,104900,194961622,516,516,516,514,5956
|
|
20240318,104800,191896646,516,516,516,516,531
|
|
20240318,104700,191622650,516,516,516,516,114
|
|
20240318,104600,191563826,516,515,516,515,3587
|
|
20240318,104500,189716224,515,515,515,514,32
|
|
20240318,104400,189699750,514,514,514,514,259
|
|
20240318,104300,189566624,514,514,514,513,174
|
|
20240318,104200,189477295,514,515,515,513,4448
|
|
20240318,104100,187191994,515,515,515,514,147
|
|
20240318,104000,187116291,515,515,515,515,8
|
|
20240318,103900,187112171,515,515,515,515,2343
|
|
20240318,103800,185905526,516,515,516,515,2
|
|
20240318,103700,185904495,515,516,516,515,901
|
|
20240318,103600,185440479,515,515,515,515,280
|
|
20240318,103500,185296279,515,515,515,515,0
|
|
20240318,103400,185296279,515,515,515,515,13
|
|
20240318,103300,185289584,515,515,515,515,4895
|
|
20240318,103200,182768659,515,515,515,515,0
|
|
20240318,103100,182768659,515,515,515,515,539
|
|
20240318,103000,182491074,514,517,517,514,13018
|
|
20240318,102900,175787258,517,517,517,517,700
|
|
20240318,102800,175425358,517,517,517,517,13
|
|
20240318,102700,175418637,517,517,517,517,210
|
|
20240318,102600,175310067,516,516,516,516,0
|
|
20240318,102500,175310067,516,518,518,516,10434
|
|
20240318,102400,169921225,518,518,518,518,366
|
|
20240318,102300,169731637,518,518,518,518,0
|
|
20240318,102200,169731637,518,518,518,518,0
|
|
20240318,102100,169731637,518,518,518,518,1400
|
|
20240318,102000,169006437,518,518,518,518,350
|
|
20240318,101900,168825137,518,519,519,518,1692
|
|
20240318,101800,167948581,518,519,519,518,49
|
|
20240318,101700,167923179,520,518,520,518,141
|
|
20240318,101600,167850119,518,518,518,518,111
|
|
20240318,101500,167792621,520,519,520,519,510
|
|
20240318,101400,167527921,519,519,519,519,524
|
|
20240318,101300,167255965,520,520,520,520,636
|
|
20240318,101200,166925245,520,520,520,520,0
|
|
20240318,101100,166925245,520,517,520,517,4077
|
|
20240318,101000,164817205,516,516,516,516,1111
|
|
20240318,100900,164243929,516,519,519,516,7315
|
|
20240318,100800,160464241,519,520,520,519,595
|
|
20240318,100700,160154843,520,520,520,520,871
|
|
20240318,100600,159701923,521,521,521,521,10
|
|
20240318,100500,159696713,521,521,521,521,100
|
|
20240318,100400,159644613,522,522,522,522,12
|
|
20240318,100300,159638349,520,520,520,520,7001
|
|
20240318,100200,155997829,520,520,520,520,351
|
|
20240318,100100,155815309,520,520,520,520,7520
|
|
20240318,100000,151904909,522,522,522,522,8
|
|
20240318,095900,151900733,522,522,522,520,854
|
|
20240318,095800,151456351,519,522,522,519,3235
|
|
20240318,095700,149767960,522,520,522,520,1937
|
|
20240318,095600,148760714,522,520,522,520,5
|
|
20240318,095500,148758106,522,523,523,522,237
|
|
20240318,095400,148634391,523,523,523,523,2
|
|
20240318,095300,148633345,523,523,523,523,5
|
|
20240318,095200,148630730,522,521,523,521,1650
|
|
20240318,095100,147769592,521,518,521,518,117
|
|
20240318,095000,147708983,522,522,522,522,8
|
|
20240318,094900,147704807,522,519,522,516,14279
|
|
20240318,094800,140319063,523,523,523,523,2
|
|
20240318,094700,140318017,523,523,523,523,100
|
|
20240318,094600,140265717,523,522,523,517,16909
|
|
20240318,094500,131481583,523,523,523,522,1132
|
|
20240318,094400,130889552,523,525,525,523,14032
|
|
20240318,094300,123548801,526,527,527,526,3468
|
|
20240318,094200,121724396,527,526,527,525,1316
|
|
20240318,094100,121032180,526,525,526,525,2599
|
|
20240318,094000,119667703,525,525,525,525,1
|
|
20240318,093900,119667178,525,525,525,525,925
|
|
20240318,093800,119181553,525,524,525,524,14485
|
|
20240318,093700,111580870,524,522,524,522,8934
|
|
20240318,093600,106908857,522,522,522,519,6206
|
|
20240318,093500,103687892,519,519,519,519,110
|
|
20240318,093400,103630802,519,522,522,519,17763
|
|
20240318,093300,94411163,522,523,523,519,1686
|
|
20240318,093200,93530186,523,518,523,518,7754
|
|
20240318,093100,89507910,518,518,520,517,6180
|
|
20240318,093000,86304077,517,519,519,517,5515
|
|
20240318,092900,83450742,520,520,520,520,204
|
|
20240318,092800,83344662,521,521,521,521,307
|
|
20240318,092700,83184715,521,520,521,520,258
|
|
20240318,092600,83050305,521,521,521,521,2211
|
|
20240318,092500,81898374,521,521,521,521,3463
|
|
20240318,092400,80094151,521,519,521,519,4984
|
|
20240318,092300,77505274,517,517,517,517,0
|
|
20240318,092200,77505274,517,519,519,517,8804
|
|
20240318,092100,72950155,520,520,521,520,934
|
|
20240318,092000,72464474,521,521,521,521,487
|
|
20240318,091900,72210747,521,522,522,521,3086
|
|
20240318,091800,70599856,522,522,527,522,1661
|
|
20240318,091700,69726635,527,524,527,521,11350
|
|
20240318,091600,63748441,527,521,527,521,25556
|
|
20240318,091500,50324871,523,520,523,520,102
|
|
20240318,091400,50271591,524,521,524,520,6589
|
|
20240318,091300,46845078,519,526,526,519,4421
|
|
20240318,091200,44533815,526,526,526,526,1600
|
|
20240318,091100,43692215,527,522,527,522,15000
|
|
20240318,091000,35816814,520,520,520,519,14550
|
|
20240318,090900,28250903,520,519,520,518,6605
|
|
20240318,090800,24820598,518,515,518,515,1378
|
|
20240318,090700,24106818,515,517,517,515,1397
|
|
20240318,090600,23384875,517,517,517,515,10034
|
|
20240318,090500,18197343,517,518,518,517,1707
|
|
20240318,090400,17313194,518,518,519,518,972
|
|
20240318,090300,16809503,518,518,518,518,9611
|
|
20240318,090200,11831005,518,513,518,513,10
|
|
20240318,090100,11825850,513,513,514,513,8631
|
|
20240318,090000,7396302,514,514,518,514,14381
|