603 lines
27 KiB
CSV
603 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190000,956422818,376,376,376,376,42665
|
|
20240318,185900,956422818,376,376,376,376,0
|
|
20240318,185800,956422818,376,376,376,376,0
|
|
20240318,185700,956422818,376,376,376,376,0
|
|
20240318,185600,956422818,376,376,376,376,0
|
|
20240318,185500,956422818,376,376,376,376,0
|
|
20240318,185400,956422818,376,376,376,376,0
|
|
20240318,185300,956422818,376,376,376,376,0
|
|
20240318,185200,956422818,376,376,376,376,0
|
|
20240318,185100,956422818,376,376,376,376,0
|
|
20240318,185000,956422818,376,376,376,376,0
|
|
20240318,184900,956422818,376,376,376,376,0
|
|
20240318,184800,956422818,376,376,376,376,0
|
|
20240318,184700,956422818,376,376,376,376,0
|
|
20240318,184600,956422818,376,376,376,376,0
|
|
20240318,184500,956422818,376,376,376,376,0
|
|
20240318,184400,956422818,376,376,376,376,0
|
|
20240318,184300,956422818,376,376,376,376,0
|
|
20240318,184200,956422818,376,376,376,376,0
|
|
20240318,184100,956422818,376,376,376,376,0
|
|
20240318,184000,956422818,376,376,376,376,0
|
|
20240318,183900,956422818,376,376,376,376,0
|
|
20240318,183800,956422818,376,376,376,376,0
|
|
20240318,183700,956422818,376,376,376,376,0
|
|
20240318,183600,956422818,376,376,376,376,0
|
|
20240318,183500,956422818,376,376,376,376,0
|
|
20240318,183400,956422818,376,376,376,376,0
|
|
20240318,183300,956422818,376,376,376,376,0
|
|
20240318,183200,956422818,376,376,376,376,0
|
|
20240318,183100,956422818,376,376,376,376,0
|
|
20240318,183000,956422818,376,376,376,376,42665
|
|
20240318,182900,956422818,376,376,376,376,0
|
|
20240318,182800,956422818,376,376,376,376,0
|
|
20240318,182700,956422818,376,376,376,376,0
|
|
20240318,182600,956422818,376,376,376,376,0
|
|
20240318,182500,956422818,376,376,376,376,0
|
|
20240318,182400,956422818,376,376,376,376,0
|
|
20240318,182300,956422818,376,376,376,376,0
|
|
20240318,182200,956422818,376,376,376,376,0
|
|
20240318,182100,956422818,376,376,376,376,0
|
|
20240318,182000,956422818,376,376,376,376,0
|
|
20240318,181900,956422818,376,376,376,376,0
|
|
20240318,181800,956422818,376,376,376,376,0
|
|
20240318,181700,956422818,376,376,376,376,0
|
|
20240318,181600,956422818,376,376,376,376,0
|
|
20240318,181500,956422818,376,376,376,376,0
|
|
20240318,181400,956422818,376,376,376,376,0
|
|
20240318,181300,956422818,376,376,376,376,0
|
|
20240318,181200,956422818,376,376,376,376,0
|
|
20240318,181100,956422818,376,376,376,376,0
|
|
20240318,181000,956422818,376,376,376,376,0
|
|
20240318,180900,956422818,376,376,376,376,0
|
|
20240318,180800,956422818,376,376,376,376,0
|
|
20240318,180700,956422818,376,376,376,376,0
|
|
20240318,180600,956422818,376,376,376,376,0
|
|
20240318,180500,956422818,376,376,376,376,0
|
|
20240318,180400,956422818,376,376,376,376,0
|
|
20240318,180300,956422818,376,376,376,376,0
|
|
20240318,180200,956422818,376,376,376,376,0
|
|
20240318,180100,956422818,376,376,376,376,0
|
|
20240318,180000,956422818,376,376,376,376,42665
|
|
20240318,175900,956422818,376,376,376,376,0
|
|
20240318,175800,956422818,376,376,376,376,0
|
|
20240318,175700,956422818,376,376,376,376,0
|
|
20240318,175600,956422818,376,376,376,376,0
|
|
20240318,175500,956422818,376,376,376,376,0
|
|
20240318,175400,956422818,376,376,376,376,0
|
|
20240318,175300,956422818,376,376,376,376,0
|
|
20240318,175200,956422818,376,376,376,376,0
|
|
20240318,175100,956422818,376,376,376,376,0
|
|
20240318,175000,956422818,376,376,376,376,0
|
|
20240318,174900,956422818,376,376,376,376,0
|
|
20240318,174800,956422818,376,376,376,376,0
|
|
20240318,174700,956422818,376,376,376,376,0
|
|
20240318,174600,956422818,376,376,376,376,0
|
|
20240318,174500,956422818,376,376,376,376,0
|
|
20240318,174400,956422818,376,376,376,376,0
|
|
20240318,174300,956422818,376,376,376,376,0
|
|
20240318,174200,956422818,376,376,376,376,0
|
|
20240318,174100,956422818,376,376,376,376,0
|
|
20240318,174000,956422818,376,376,376,376,0
|
|
20240318,173900,956422818,376,376,376,376,0
|
|
20240318,173800,956422818,376,376,376,376,0
|
|
20240318,173700,956422818,376,376,376,376,0
|
|
20240318,173600,956422818,376,376,376,376,0
|
|
20240318,173500,956422818,376,376,376,376,0
|
|
20240318,173400,956422818,376,376,376,376,0
|
|
20240318,173300,956422818,376,376,376,376,0
|
|
20240318,173200,956422818,376,376,376,376,0
|
|
20240318,173100,956422818,376,376,376,376,0
|
|
20240318,173000,956422818,376,376,376,376,42665
|
|
20240318,172900,956422818,376,376,376,376,0
|
|
20240318,172800,956422818,376,376,376,376,0
|
|
20240318,172700,956422818,376,376,376,376,0
|
|
20240318,172600,956422818,376,376,376,376,0
|
|
20240318,172500,956422818,376,376,376,376,0
|
|
20240318,172400,956422818,376,376,376,376,0
|
|
20240318,172300,956422818,376,376,376,376,0
|
|
20240318,172200,956422818,376,376,376,376,0
|
|
20240318,172100,956422818,376,376,376,376,0
|
|
20240318,172000,956422818,376,376,376,376,0
|
|
20240318,171900,956422818,376,376,376,376,0
|
|
20240318,171800,956422818,376,376,376,376,0
|
|
20240318,171700,956422818,376,376,376,376,0
|
|
20240318,171600,956422818,376,376,376,376,0
|
|
20240318,171500,956422818,376,376,376,376,0
|
|
20240318,171400,956422818,376,376,376,376,0
|
|
20240318,171300,956422818,376,376,376,376,0
|
|
20240318,171200,956422818,376,376,376,376,0
|
|
20240318,171100,956422818,376,376,376,376,0
|
|
20240318,171000,956422818,376,376,376,376,0
|
|
20240318,170900,956422818,376,376,376,376,0
|
|
20240318,170800,956422818,376,376,376,376,0
|
|
20240318,170700,956422818,376,376,376,376,0
|
|
20240318,170600,956422818,376,376,376,376,0
|
|
20240318,170500,956422818,376,376,376,376,0
|
|
20240318,170400,956422818,376,376,376,376,0
|
|
20240318,170300,956422818,376,376,376,376,0
|
|
20240318,170200,956422818,376,376,376,376,0
|
|
20240318,170100,956422818,376,376,376,376,0
|
|
20240318,170000,956422818,376,376,376,376,42665
|
|
20240318,165900,956422818,376,376,376,376,0
|
|
20240318,165800,956422818,376,376,376,376,0
|
|
20240318,165700,956422818,376,376,376,376,0
|
|
20240318,165600,956422818,376,376,376,376,0
|
|
20240318,165500,956422818,376,376,376,376,0
|
|
20240318,165400,956422818,376,376,376,376,0
|
|
20240318,165300,956422818,376,376,376,376,0
|
|
20240318,165200,956422818,376,376,376,376,0
|
|
20240318,165100,956422818,376,376,376,376,0
|
|
20240318,165000,956422818,376,376,376,376,0
|
|
20240318,164900,956422818,376,376,376,376,0
|
|
20240318,164800,956422818,376,376,376,376,0
|
|
20240318,164700,956422818,376,376,376,376,0
|
|
20240318,164600,956422818,376,376,376,376,0
|
|
20240318,164500,956422818,376,376,376,376,0
|
|
20240318,164400,956422818,376,376,376,376,0
|
|
20240318,164300,956422818,376,376,376,376,0
|
|
20240318,164200,956422818,376,376,376,376,0
|
|
20240318,164100,956422818,376,376,376,376,0
|
|
20240318,164000,956422818,376,376,376,376,0
|
|
20240318,163900,956422818,376,376,376,376,0
|
|
20240318,163800,956422818,376,376,376,376,0
|
|
20240318,163700,956422818,376,376,376,376,0
|
|
20240318,163600,956422818,376,376,376,376,0
|
|
20240318,163500,956422818,376,376,376,376,0
|
|
20240318,163400,956422818,376,376,376,376,0
|
|
20240318,163300,956422818,376,376,376,376,0
|
|
20240318,163200,956422818,376,376,376,376,0
|
|
20240318,163100,956422818,376,376,376,376,0
|
|
20240318,163000,956422818,376,376,376,376,42665
|
|
20240318,162900,956422818,376,376,376,376,0
|
|
20240318,162800,956422818,376,376,376,376,0
|
|
20240318,162700,956422818,376,376,376,376,0
|
|
20240318,162600,956422818,376,376,376,376,0
|
|
20240318,162500,956422818,376,376,376,376,0
|
|
20240318,162400,956422818,376,376,376,376,0
|
|
20240318,162300,956422818,376,376,376,376,0
|
|
20240318,162200,956422818,376,376,376,376,0
|
|
20240318,162100,956422818,376,376,376,376,0
|
|
20240318,162000,956422818,376,376,376,376,0
|
|
20240318,161900,956422818,376,376,376,376,0
|
|
20240318,161800,956422818,376,376,376,376,0
|
|
20240318,161700,956422818,376,376,376,376,0
|
|
20240318,161600,956422818,376,376,376,376,0
|
|
20240318,161500,956422818,376,376,376,376,0
|
|
20240318,161400,956422818,376,376,376,376,0
|
|
20240318,161300,956422818,376,376,376,376,0
|
|
20240318,161200,956422818,376,376,376,376,0
|
|
20240318,161100,956422818,376,376,376,376,0
|
|
20240318,161000,956422818,376,376,376,376,0
|
|
20240318,160900,956422818,376,376,376,376,0
|
|
20240318,160800,956422818,376,376,376,376,0
|
|
20240318,160700,956422818,376,376,376,376,0
|
|
20240318,160600,956422818,376,376,376,376,0
|
|
20240318,160500,956422818,376,376,376,376,0
|
|
20240318,160400,956422818,376,376,376,376,0
|
|
20240318,160300,956422818,376,376,376,376,0
|
|
20240318,160200,956422818,376,376,376,376,0
|
|
20240318,160100,956422818,376,376,376,376,0
|
|
20240318,160000,956422818,376,376,376,376,42665
|
|
20240318,155900,956422818,376,376,376,376,0
|
|
20240318,155800,956422818,376,376,376,376,0
|
|
20240318,155700,956422818,376,376,376,376,0
|
|
20240318,155600,956422818,376,376,376,376,0
|
|
20240318,155500,956422818,376,376,376,376,0
|
|
20240318,155400,956422818,376,376,376,376,0
|
|
20240318,155300,956422818,376,376,376,376,0
|
|
20240318,155200,956422818,376,376,376,376,0
|
|
20240318,155100,956422818,376,376,376,376,0
|
|
20240318,155000,956422818,376,376,376,376,0
|
|
20240318,154900,956422818,376,376,376,376,0
|
|
20240318,154800,956422818,376,376,376,376,0
|
|
20240318,154700,956422818,376,376,376,376,0
|
|
20240318,154600,956422818,376,376,376,376,0
|
|
20240318,154500,956422818,376,376,376,376,0
|
|
20240318,154400,956422818,376,376,376,376,0
|
|
20240318,154300,956422818,376,376,376,376,0
|
|
20240318,154200,956422818,376,376,376,376,0
|
|
20240318,154100,956422818,376,376,376,376,0
|
|
20240318,154000,956422818,376,376,376,376,0
|
|
20240318,153900,956422818,376,376,376,376,0
|
|
20240318,153800,956422818,376,376,376,376,0
|
|
20240318,153700,956422818,376,376,376,376,0
|
|
20240318,153600,956422818,376,376,376,376,0
|
|
20240318,153500,956422818,376,376,376,376,0
|
|
20240318,153400,956422818,376,376,376,376,0
|
|
20240318,153300,956422818,376,376,376,376,0
|
|
20240318,153200,956422818,376,376,376,376,0
|
|
20240318,153100,956422818,376,376,376,376,0
|
|
20240318,153000,956422818,376,376,376,376,85330
|
|
20240318,152900,940380778,375,375,375,375,0
|
|
20240318,152800,940380778,375,375,375,375,0
|
|
20240318,152700,940380778,375,375,375,375,0
|
|
20240318,152600,940380778,375,375,375,375,0
|
|
20240318,152500,940380778,375,375,375,375,0
|
|
20240318,152400,940380778,375,375,375,375,0
|
|
20240318,152300,940380778,375,375,375,375,0
|
|
20240318,152200,940380778,375,375,375,375,0
|
|
20240318,152100,940380778,375,375,375,375,0
|
|
20240318,152000,940380778,375,375,375,375,0
|
|
20240318,151900,940380778,375,375,375,375,7128
|
|
20240318,151800,937707778,376,375,376,375,1086
|
|
20240318,151700,937300525,376,375,376,375,8439
|
|
20240318,151600,934135593,376,375,376,375,2052
|
|
20240318,151500,933366058,376,375,376,375,12036
|
|
20240318,151400,928852231,375,374,375,374,183
|
|
20240318,151300,928783657,374,374,375,374,9584
|
|
20240318,151200,925194068,375,375,375,375,140
|
|
20240318,151100,925141568,375,375,375,375,11628
|
|
20240318,151000,920781068,375,375,375,374,22485
|
|
20240318,150900,912369485,374,375,375,374,151
|
|
20240318,150800,912312961,374,374,374,374,0
|
|
20240318,150700,912312961,374,374,374,374,138
|
|
20240318,150600,912261349,374,374,374,374,35765
|
|
20240318,150500,898885239,375,375,375,374,7872
|
|
20240318,150400,895933522,375,375,375,375,53
|
|
20240318,150300,895913647,375,375,375,375,510
|
|
20240318,150200,895722397,375,375,375,375,188
|
|
20240318,150100,895651897,375,374,375,373,55324
|
|
20240318,150000,875014904,374,375,375,374,35611
|
|
20240318,145900,861695104,374,374,374,374,8000
|
|
20240318,145800,858703104,374,374,374,374,0
|
|
20240318,145700,858703104,374,374,374,373,7271
|
|
20240318,145600,855983752,373,375,375,373,9117
|
|
20240318,145500,852572179,373,373,375,373,2565
|
|
20240318,145400,851614013,373,373,374,373,310
|
|
20240318,145300,851498183,373,373,373,373,50
|
|
20240318,145200,851479533,373,373,374,373,1409
|
|
20240318,145100,850952575,373,373,374,373,111331
|
|
20240318,145000,809425862,373,373,374,373,5175
|
|
20240318,144900,807493370,374,374,374,373,7648
|
|
20240318,144800,804635728,374,374,374,374,3243
|
|
20240318,144700,803422846,374,373,374,373,2510
|
|
20240318,144600,802484107,375,375,375,373,64579
|
|
20240318,144500,778374768,375,376,376,375,14040
|
|
20240318,144400,773109766,377,377,377,377,46
|
|
20240318,144300,773092424,377,377,377,377,9
|
|
20240318,144200,773089031,377,377,377,377,36
|
|
20240318,144100,773075459,377,376,377,375,4766
|
|
20240318,144000,771287208,377,377,377,375,10585
|
|
20240318,143900,767317815,376,376,376,376,0
|
|
20240318,143800,767317815,376,376,376,376,1701
|
|
20240318,143700,766678239,376,376,376,376,16964
|
|
20240318,143600,760299775,376,376,376,376,10
|
|
20240318,143500,760296015,376,376,376,376,56
|
|
20240318,143400,760274959,377,377,377,377,0
|
|
20240318,143300,760274959,377,377,377,376,206
|
|
20240318,143200,760197397,377,377,377,376,670
|
|
20240318,143100,759944902,377,377,377,376,131
|
|
20240318,143000,759895615,377,376,377,376,448
|
|
20240318,142900,759727050,376,376,376,376,0
|
|
20240318,142800,759727050,376,377,378,376,550
|
|
20240318,142700,759519692,378,378,378,378,1512
|
|
20240318,142600,758948156,378,378,378,378,1
|
|
20240318,142500,758947778,377,377,378,376,5002
|
|
20240318,142400,757067022,378,378,378,378,1
|
|
20240318,142300,757066644,377,378,378,376,26
|
|
20240318,142200,757056865,377,378,378,377,2
|
|
20240318,142100,757056110,376,378,378,376,22
|
|
20240318,142000,757047822,378,378,378,378,0
|
|
20240318,141900,757047822,378,378,378,378,5
|
|
20240318,141800,757045932,378,377,378,377,22363
|
|
20240318,141700,748592763,377,377,377,377,7270
|
|
20240318,141600,745851973,377,377,377,377,10
|
|
20240318,141500,745848203,377,377,377,377,2896
|
|
20240318,141400,744756411,377,377,377,377,174
|
|
20240318,141300,744690813,377,376,377,376,467
|
|
20240318,141200,744515054,377,377,377,377,345
|
|
20240318,141100,744384989,377,377,377,377,0
|
|
20240318,141000,744384989,377,377,377,377,192
|
|
20240318,140900,744312605,376,376,376,376,1000
|
|
20240318,140800,743936605,376,376,376,376,1844
|
|
20240318,140700,743243261,376,376,376,376,3716
|
|
20240318,140600,741846045,376,376,376,376,1144
|
|
20240318,140500,741415901,377,377,377,377,200
|
|
20240318,140400,741340501,377,377,377,377,7160
|
|
20240318,140300,738641181,378,378,378,378,0
|
|
20240318,140200,738641181,378,378,378,378,0
|
|
20240318,140100,738641181,378,378,378,378,1
|
|
20240318,140000,738640803,378,378,378,378,80
|
|
20240318,135900,738610563,378,378,378,378,0
|
|
20240318,135800,738610563,378,378,378,378,0
|
|
20240318,135700,738610563,378,378,378,378,75
|
|
20240318,135600,738582213,378,378,378,378,0
|
|
20240318,135500,738582213,378,378,378,377,3100
|
|
20240318,135400,737410656,378,378,378,377,514
|
|
20240318,135300,737216496,379,379,379,379,0
|
|
20240318,135200,737216496,379,378,379,378,481
|
|
20240318,135100,737034622,378,378,378,378,16506
|
|
20240318,135000,730795354,378,379,379,378,13400
|
|
20240318,134900,725725154,380,380,380,380,1
|
|
20240318,134800,725724774,379,378,379,378,37273
|
|
20240318,134700,711598317,378,379,379,378,101
|
|
20240318,134600,711560138,378,378,378,378,2000
|
|
20240318,134500,710804138,378,378,378,378,0
|
|
20240318,134400,710804138,378,378,378,378,0
|
|
20240318,134300,710804138,378,378,378,378,5000
|
|
20240318,134200,708914138,378,378,378,378,0
|
|
20240318,134100,708914138,378,378,378,378,0
|
|
20240318,134000,708914138,378,377,378,377,14175
|
|
20240318,133900,703555993,377,378,378,377,9
|
|
20240318,133800,703552599,377,378,378,377,3359
|
|
20240318,133700,702282899,377,377,377,377,22
|
|
20240318,133600,702274605,378,378,378,378,1000
|
|
20240318,133500,701896605,378,378,378,378,16
|
|
20240318,133400,701890557,377,377,377,377,2700
|
|
20240318,133300,700872657,377,377,377,377,2000
|
|
20240318,133200,700118657,377,377,377,377,3360
|
|
20240318,133100,698851937,377,377,377,377,501
|
|
20240318,133000,698663060,378,377,378,377,2
|
|
20240318,132900,698662305,378,378,378,377,131
|
|
20240318,132800,698612914,378,378,378,377,1916
|
|
20240318,132700,697890530,378,378,378,378,1233
|
|
20240318,132600,697424456,378,378,378,378,20010
|
|
20240318,132500,689860676,378,378,378,378,2010
|
|
20240318,132400,689100896,378,378,378,378,0
|
|
20240318,132300,689100896,378,377,378,377,6110
|
|
20240318,132200,686796425,376,376,376,376,1000
|
|
20240318,132100,686420425,376,376,377,376,11006
|
|
20240318,132000,682282168,375,375,375,375,600
|
|
20240318,131900,682057168,376,376,376,376,1066
|
|
20240318,131800,681656352,377,377,377,375,6710
|
|
20240318,131700,679139890,376,376,376,376,0
|
|
20240318,131600,679139890,376,376,376,374,8710
|
|
20240318,131500,675873245,375,377,377,375,7000
|
|
20240318,131400,673244245,375,377,377,375,80359
|
|
20240318,131300,643069010,377,376,377,376,107
|
|
20240318,131200,643028726,376,377,377,376,6008
|
|
20240318,131100,640766403,376,377,377,376,5341
|
|
20240318,131000,638758186,377,377,377,377,8
|
|
20240318,130900,638755170,377,377,377,377,5928
|
|
20240318,130800,636520314,378,377,378,377,2701
|
|
20240318,130700,635502036,378,378,378,378,307
|
|
20240318,130600,635385990,378,378,378,378,6596
|
|
20240318,130500,632892702,378,378,378,376,13253
|
|
20240318,130400,627887068,378,378,378,378,13
|
|
20240318,130300,627882154,378,378,378,378,55
|
|
20240318,130200,627861364,378,376,378,376,108
|
|
20240318,130100,627820754,378,378,378,378,0
|
|
20240318,130000,627820754,378,378,378,378,0
|
|
20240318,125900,627820754,378,378,378,378,0
|
|
20240318,125800,627820754,378,378,378,378,100
|
|
20240318,125700,627782954,378,378,378,378,0
|
|
20240318,125600,627782954,378,376,378,376,662
|
|
20240318,125500,627533842,376,376,376,376,0
|
|
20240318,125400,627533842,376,377,377,376,6529
|
|
20240318,125300,625078923,377,378,378,377,11061
|
|
20240318,125200,620908826,378,378,378,378,570
|
|
20240318,125100,620693366,378,378,378,378,1
|
|
20240318,125000,620692988,377,377,377,377,3000
|
|
20240318,124900,619561988,378,378,378,378,0
|
|
20240318,124800,619561988,378,376,378,376,14
|
|
20240318,124700,619556722,377,377,377,377,3030
|
|
20240318,124600,618414412,377,377,377,377,14501
|
|
20240318,124500,612947535,378,378,378,378,0
|
|
20240318,124400,612947535,378,378,378,378,4980
|
|
20240318,124300,611065095,378,378,378,378,44
|
|
20240318,124200,611048463,377,377,377,377,600
|
|
20240318,124100,610822263,378,379,379,378,475
|
|
20240318,124000,610642578,379,379,379,379,2
|
|
20240318,123900,610641820,378,378,378,378,17498
|
|
20240318,123800,604027576,377,377,377,377,0
|
|
20240318,123700,604027576,377,377,377,377,1000
|
|
20240318,123600,603650576,377,377,377,377,0
|
|
20240318,123500,603650576,377,377,377,377,100
|
|
20240318,123400,603612876,378,378,378,378,639
|
|
20240318,123300,603371334,378,378,378,378,101
|
|
20240318,123200,603333156,377,378,378,377,2331
|
|
20240318,123100,602454336,378,378,378,378,500
|
|
20240318,123000,602265336,378,378,378,378,2985
|
|
20240318,122900,601137006,378,377,378,377,5375
|
|
20240318,122800,599110561,378,378,378,378,611
|
|
20240318,122700,598879603,378,378,378,378,1014
|
|
20240318,122600,598496311,378,378,378,377,2662
|
|
20240318,122500,597492725,378,377,378,377,2858
|
|
20240318,122400,596415053,377,377,377,377,2652
|
|
20240318,122300,595415249,378,377,378,377,1538
|
|
20240318,122200,594835323,378,378,378,378,1303
|
|
20240318,122100,594342789,378,378,378,378,3
|
|
20240318,122000,594341655,378,378,378,378,46
|
|
20240318,121900,594324267,378,378,378,378,50
|
|
20240318,121800,594305367,378,377,378,377,12443
|
|
20240318,121700,589614352,377,379,379,377,704
|
|
20240318,121600,589347961,378,378,378,378,0
|
|
20240318,121500,589347961,378,378,378,378,0
|
|
20240318,121400,589347961,378,378,378,378,8740
|
|
20240318,121300,586044241,379,378,379,378,12016
|
|
20240318,121200,581502177,378,378,378,378,1
|
|
20240318,121100,581501799,379,379,379,378,157
|
|
20240318,121000,581442346,379,379,379,379,2
|
|
20240318,120900,581441588,378,378,378,378,3614
|
|
20240318,120800,580075496,378,378,378,378,0
|
|
20240318,120700,580075496,378,378,378,378,50
|
|
20240318,120600,580056596,379,379,379,379,10
|
|
20240318,120500,580052806,379,379,379,379,101
|
|
20240318,120400,580014527,379,379,379,379,8000
|
|
20240318,120300,576982527,379,379,379,379,1278
|
|
20240318,120200,576498165,379,378,379,378,211
|
|
20240318,120100,576418406,379,378,379,378,24
|
|
20240318,120000,576409333,378,378,378,378,0
|
|
20240318,115900,576409333,378,378,378,378,1454
|
|
20240318,115800,575859721,378,378,378,378,360
|
|
20240318,115700,575723641,378,378,378,378,120
|
|
20240318,115600,575678281,378,377,378,377,1001
|
|
20240318,115500,575300903,377,377,377,377,5056
|
|
20240318,115400,573394791,378,378,378,378,0
|
|
20240318,115300,573394791,378,378,378,377,4784
|
|
20240318,115200,571591165,378,377,378,377,3291
|
|
20240318,115100,570350148,377,378,378,377,2052
|
|
20240318,115000,569576542,377,377,377,377,699
|
|
20240318,114900,569313019,378,378,378,378,0
|
|
20240318,114800,569313019,378,377,378,377,6001
|
|
20240318,114700,567050641,378,377,378,377,1028
|
|
20240318,114600,566663084,377,377,377,377,0
|
|
20240318,114500,566663084,377,377,377,377,973
|
|
20240318,114400,566296263,377,377,377,377,0
|
|
20240318,114300,566296263,377,378,378,377,100
|
|
20240318,114200,566258518,378,378,378,378,3
|
|
20240318,114100,566257384,378,378,378,378,5
|
|
20240318,114000,566255494,378,378,378,378,25
|
|
20240318,113900,566246044,378,378,378,378,1166
|
|
20240318,113800,565805296,378,377,378,377,2038
|
|
20240318,113700,565034938,377,377,377,377,18
|
|
20240318,113600,565028152,377,377,377,377,0
|
|
20240318,113500,565028152,377,377,377,377,0
|
|
20240318,113400,565028152,377,378,378,377,6116
|
|
20240318,113300,562721604,377,378,378,377,202
|
|
20240318,113200,562645395,377,377,377,377,1331
|
|
20240318,113100,562143608,377,377,377,377,0
|
|
20240318,113000,562143608,377,377,377,377,167
|
|
20240318,112900,562080649,378,378,378,378,1
|
|
20240318,112800,562080271,376,378,378,376,3201
|
|
20240318,112700,560875426,378,377,378,376,56
|
|
20240318,112600,560854358,378,377,378,376,1037
|
|
20240318,112500,560464443,376,377,377,376,650
|
|
20240318,112400,560219885,377,377,377,377,2868
|
|
20240318,112300,559138649,378,378,378,378,1651
|
|
20240318,112200,558514571,378,377,378,377,2121
|
|
20240318,112100,557714854,378,377,378,377,769
|
|
20240318,112000,557424635,377,377,377,377,1
|
|
20240318,111900,557424258,376,376,376,376,57
|
|
20240318,111800,557402826,376,377,377,376,165
|
|
20240318,111700,557340728,376,377,377,376,406
|
|
20240318,111600,557187722,377,377,377,377,129
|
|
20240318,111500,557139089,377,377,377,377,328
|
|
20240318,111400,557015433,376,376,376,376,300
|
|
20240318,111300,556902633,377,377,377,377,0
|
|
20240318,111200,556902633,377,377,377,377,33
|
|
20240318,111100,556890192,377,377,377,377,2212
|
|
20240318,111000,556056268,377,376,377,376,1006
|
|
20240318,110900,555678011,376,377,377,376,12900
|
|
20240318,110800,550814724,377,377,377,377,1187
|
|
20240318,110700,550367225,377,377,378,377,7190
|
|
20240318,110600,547656594,378,377,378,377,43
|
|
20240318,110500,547640382,377,377,377,377,150
|
|
20240318,110400,547583832,377,377,377,377,2551
|
|
20240318,110300,546622105,377,377,377,377,57
|
|
20240318,110200,546600616,377,377,377,377,3782
|
|
20240318,110100,545174802,377,376,377,376,284
|
|
20240318,110000,545067784,376,377,377,376,56677
|
|
20240318,105900,523742647,377,379,379,377,30025
|
|
20240318,105800,512423172,378,378,378,378,0
|
|
20240318,105700,512423172,378,379,379,378,11316
|
|
20240318,105600,508145714,380,380,380,380,0
|
|
20240318,105500,508145714,380,380,380,380,0
|
|
20240318,105400,508145714,380,380,380,380,2645
|
|
20240318,105300,507140614,378,380,380,378,44
|
|
20240318,105200,507123908,380,379,380,379,358
|
|
20240318,105100,506988169,379,380,380,379,1159
|
|
20240318,105000,506548907,379,379,379,379,3878
|
|
20240318,104900,505079145,379,379,379,379,59
|
|
20240318,104800,505056784,377,379,379,377,3674
|
|
20240318,104700,503669710,379,379,379,379,13226
|
|
20240318,104600,498657056,378,378,378,378,2050
|
|
20240318,104500,497882156,378,378,378,378,57
|
|
20240318,104400,497860610,378,378,378,378,1550
|
|
20240318,104300,497274710,377,377,377,377,1000
|
|
20240318,104200,496897710,377,378,378,377,1572
|
|
20240318,104100,496304866,378,378,378,378,1050
|
|
20240318,104000,495907966,378,378,378,377,2097
|
|
20240318,103900,495115437,379,379,379,379,0
|
|
20240318,103800,495115437,379,378,379,378,2733
|
|
20240318,103700,494082361,378,378,378,378,269
|
|
20240318,103600,493980679,379,379,379,379,745
|
|
20240318,103500,493698324,379,379,379,379,50
|
|
20240318,103400,493679374,379,379,379,379,200
|
|
20240318,103300,493603574,379,379,379,379,202
|
|
20240318,103200,493527016,379,378,379,378,486
|
|
20240318,103100,493343307,378,378,378,377,205
|
|
20240318,103000,493266017,378,377,378,377,7062
|
|
20240318,102900,490601581,378,377,378,377,2001
|
|
20240318,102800,489847203,377,377,377,377,58
|
|
20240318,102700,489825337,377,377,377,377,4459
|
|
20240318,102600,488144294,378,378,378,378,658
|
|
20240318,102500,487895570,377,377,377,376,51176
|
|
20240318,102400,468606754,377,378,378,377,1048
|
|
20240318,102300,468211610,378,377,378,377,282
|
|
20240318,102200,468105214,378,379,379,378,2210
|
|
20240318,102100,467269831,379,379,379,379,11
|
|
20240318,102000,467265662,379,379,379,379,31966
|
|
20240318,101900,455150548,380,380,380,380,3101
|
|
20240318,101800,453972168,379,380,380,379,8064
|
|
20240318,101700,450915911,380,380,380,380,4109
|
|
20240318,101600,449354491,381,381,381,380,14628
|
|
20240318,101500,443795846,381,381,381,381,50
|
|
20240318,101400,443776796,381,381,381,381,3
|
|
20240318,101300,443775653,380,380,380,379,3681
|
|
20240318,101200,442377137,379,379,380,379,2037
|
|
20240318,101100,441605113,379,379,379,379,0
|
|
20240318,101000,441605113,379,380,380,379,268
|
|
20240318,100900,441503491,380,379,380,379,3935
|
|
20240318,100800,440008281,379,381,381,379,6848
|
|
20240318,100700,437405876,381,381,381,381,500
|
|
20240318,100600,437215376,381,381,381,380,8678
|
|
20240318,100500,433911226,381,381,381,381,2140
|
|
20240318,100400,433095886,382,381,382,380,53317
|
|
20240318,100300,412832557,382,381,382,381,1128
|
|
20240318,100200,412402755,380,381,382,380,1582
|
|
20240318,100100,411801251,382,381,383,381,154567
|
|
20240318,100000,352787385,381,378,381,378,105232
|
|
20240318,095900,312859784,377,378,378,377,5342
|
|
20240318,095800,310845600,378,377,378,377,2504
|
|
20240318,095700,309899089,377,378,378,377,46770
|
|
20240318,095600,292225033,379,379,379,379,22
|
|
20240318,095500,292216695,379,379,379,378,691
|
|
20240318,095400,291954807,379,379,379,378,5074
|
|
20240318,095300,290036762,378,378,379,377,14702
|
|
20240318,095200,284493882,378,378,378,378,11891
|
|
20240318,095100,279999084,377,377,377,377,1000
|
|
20240318,095000,279622084,377,377,377,377,3000
|
|
20240318,094900,278491084,377,377,377,376,1664
|
|
20240318,094800,277863937,377,377,377,377,11106
|
|
20240318,094700,273676975,377,377,377,377,246
|
|
20240318,094600,273584233,377,377,377,377,1647
|
|
20240318,094500,272963314,377,378,378,377,1435
|
|
20240318,094400,272422284,378,378,378,378,20
|
|
20240318,094300,272414724,378,377,378,377,4
|
|
20240318,094200,272413213,377,378,378,376,308
|
|
20240318,094100,272297342,378,378,378,378,1
|
|
20240318,094000,272296964,378,378,378,378,3009
|
|
20240318,093900,271159562,378,377,378,377,1234
|
|
20240318,093800,270693340,378,377,378,377,18096
|
|
20240318,093700,263871128,377,377,377,377,848
|
|
20240318,093600,263551432,378,377,378,374,56463
|
|
20240318,093500,242352755,377,377,377,377,9570
|
|
20240318,093400,238744865,378,377,378,377,13162
|
|
20240318,093300,233769843,376,377,377,376,485
|
|
20240318,093200,233587100,377,377,377,375,105
|
|
20240318,093100,233547705,378,375,378,375,45425
|
|
20240318,093000,216513327,378,376,378,375,923
|
|
20240318,092900,216166699,376,376,376,375,23095
|
|
20240318,092800,207483402,377,378,378,377,2102
|
|
20240318,092700,206689192,378,379,379,378,2272
|
|
20240318,092600,205828127,379,377,379,376,501
|
|
20240318,092500,205639692,378,378,379,377,20626
|
|
20240318,092400,197841950,378,378,378,376,4148
|
|
20240318,092300,196282280,377,377,377,377,2914
|
|
20240318,092200,195183702,378,378,380,378,47715
|
|
20240318,092100,177102568,375,376,378,375,5167
|
|
20240318,092000,175154607,376,377,377,375,180
|
|
20240318,091900,175086926,377,376,377,376,1291
|
|
20240318,091800,174600502,375,374,375,374,4258
|
|
20240318,091700,173007828,374,374,375,374,6086
|
|
20240318,091600,170725991,374,375,375,374,1020
|
|
20240318,091500,170344510,374,374,375,374,4541
|
|
20240318,091400,168645346,375,374,375,373,1978
|
|
20240318,091300,167907502,375,375,375,375,44
|
|
20240318,091200,167891002,375,372,375,372,12542
|
|
20240318,091100,163212901,373,373,374,371,23073
|
|
20240318,091000,154641664,373,374,374,373,36118
|
|
20240318,090900,141169058,374,374,375,374,11639
|
|
20240318,090800,136816069,373,373,374,372,12639
|
|
20240318,090700,132108697,373,375,377,370,57660
|
|
20240318,090600,110710404,374,375,375,374,19610
|
|
20240318,090500,103369728,376,375,376,375,690
|
|
20240318,090400,103110450,375,376,377,375,2033
|
|
20240318,090300,102346005,376,376,376,374,16809
|
|
20240318,090200,96032821,373,377,377,373,25779
|
|
20240318,090100,86395412,374,380,380,374,18520
|
|
20240318,090000,79439633,380,379,380,365,210731
|