638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193500,236204983,253,253,253,253,10997
|
|
20240318,193400,236204983,253,253,253,253,0
|
|
20240318,193300,236204983,253,253,253,253,0
|
|
20240318,193200,236204983,253,253,253,253,0
|
|
20240318,193100,236204983,253,253,253,253,0
|
|
20240318,193000,236204983,253,253,253,253,0
|
|
20240318,192900,236204983,253,253,253,253,0
|
|
20240318,192800,236204983,253,253,253,253,0
|
|
20240318,192700,236204983,253,253,253,253,0
|
|
20240318,192600,236204983,253,253,253,253,0
|
|
20240318,192500,236204983,253,253,253,253,0
|
|
20240318,192400,236204983,253,253,253,253,0
|
|
20240318,192300,236204983,253,253,253,253,0
|
|
20240318,192200,236204983,253,253,253,253,0
|
|
20240318,192100,236204983,253,253,253,253,0
|
|
20240318,192000,236204983,253,253,253,253,0
|
|
20240318,191900,236204983,253,253,253,253,0
|
|
20240318,191800,236204983,253,253,253,253,0
|
|
20240318,191700,236204983,253,253,253,253,0
|
|
20240318,191600,236204983,253,253,253,253,0
|
|
20240318,191500,236204983,253,253,253,253,0
|
|
20240318,191400,236204983,253,253,253,253,0
|
|
20240318,191300,236204983,253,253,253,253,0
|
|
20240318,191200,236204983,253,253,253,253,0
|
|
20240318,191100,236204983,253,253,253,253,0
|
|
20240318,191000,236204983,253,253,253,253,0
|
|
20240318,190900,236204983,253,253,253,253,0
|
|
20240318,190800,236204983,253,253,253,253,0
|
|
20240318,190700,236204983,253,253,253,253,0
|
|
20240318,190600,236204983,253,253,253,253,0
|
|
20240318,190500,236204983,253,253,253,253,10997
|
|
20240318,190400,236204983,253,253,253,253,0
|
|
20240318,190300,236204983,253,253,253,253,0
|
|
20240318,190200,236204983,253,253,253,253,0
|
|
20240318,190100,236204983,253,253,253,253,0
|
|
20240318,190000,236204983,253,253,253,253,0
|
|
20240318,185900,236204983,253,253,253,253,0
|
|
20240318,185800,236204983,253,253,253,253,0
|
|
20240318,185700,236204983,253,253,253,253,0
|
|
20240318,185600,236204983,253,253,253,253,0
|
|
20240318,185500,236204983,253,253,253,253,0
|
|
20240318,185400,236204983,253,253,253,253,0
|
|
20240318,185300,236204983,253,253,253,253,0
|
|
20240318,185200,236204983,253,253,253,253,0
|
|
20240318,185100,236204983,253,253,253,253,0
|
|
20240318,185000,236204983,253,253,253,253,0
|
|
20240318,184900,236204983,253,253,253,253,0
|
|
20240318,184800,236204983,253,253,253,253,0
|
|
20240318,184700,236204983,253,253,253,253,0
|
|
20240318,184600,236204983,253,253,253,253,0
|
|
20240318,184500,236204983,253,253,253,253,0
|
|
20240318,184400,236204983,253,253,253,253,0
|
|
20240318,184300,236204983,253,253,253,253,0
|
|
20240318,184200,236204983,253,253,253,253,0
|
|
20240318,184100,236204983,253,253,253,253,0
|
|
20240318,184000,236204983,253,253,253,253,0
|
|
20240318,183900,236204983,253,253,253,253,0
|
|
20240318,183800,236204983,253,253,253,253,0
|
|
20240318,183700,236204983,253,253,253,253,0
|
|
20240318,183600,236204983,253,253,253,253,0
|
|
20240318,183500,236204983,253,253,253,253,10997
|
|
20240318,183400,236204983,253,253,253,253,0
|
|
20240318,183300,236204983,253,253,253,253,0
|
|
20240318,183200,236204983,253,253,253,253,0
|
|
20240318,183100,236204983,253,253,253,253,0
|
|
20240318,183000,236204983,253,253,253,253,0
|
|
20240318,182900,236204983,253,253,253,253,0
|
|
20240318,182800,236204983,253,253,253,253,0
|
|
20240318,182700,236204983,253,253,253,253,0
|
|
20240318,182600,236204983,253,253,253,253,0
|
|
20240318,182500,236204983,253,253,253,253,0
|
|
20240318,182400,236204983,253,253,253,253,0
|
|
20240318,182300,236204983,253,253,253,253,0
|
|
20240318,182200,236204983,253,253,253,253,0
|
|
20240318,182100,236204983,253,253,253,253,0
|
|
20240318,182000,236204983,253,253,253,253,0
|
|
20240318,181900,236204983,253,253,253,253,0
|
|
20240318,181800,236204983,253,253,253,253,0
|
|
20240318,181700,236204983,253,253,253,253,0
|
|
20240318,181600,236204983,253,253,253,253,0
|
|
20240318,181500,236204983,253,253,253,253,0
|
|
20240318,181400,236204983,253,253,253,253,0
|
|
20240318,181300,236204983,253,253,253,253,0
|
|
20240318,181200,236204983,253,253,253,253,0
|
|
20240318,181100,236204983,253,253,253,253,0
|
|
20240318,181000,236204983,253,253,253,253,0
|
|
20240318,180900,236204983,253,253,253,253,0
|
|
20240318,180800,236204983,253,253,253,253,0
|
|
20240318,180700,236204983,253,253,253,253,0
|
|
20240318,180600,236204983,253,253,253,253,0
|
|
20240318,180500,236204983,253,253,253,253,10997
|
|
20240318,180400,236204983,253,253,253,253,0
|
|
20240318,180300,236204983,253,253,253,253,0
|
|
20240318,180200,236204983,253,253,253,253,0
|
|
20240318,180100,236204983,253,253,253,253,0
|
|
20240318,180000,236204983,253,253,253,253,0
|
|
20240318,175900,236204983,253,253,253,253,0
|
|
20240318,175800,236204983,253,253,253,253,0
|
|
20240318,175700,236204983,253,253,253,253,0
|
|
20240318,175600,236204983,253,253,253,253,0
|
|
20240318,175500,236204983,253,253,253,253,0
|
|
20240318,175400,236204983,253,253,253,253,0
|
|
20240318,175300,236204983,253,253,253,253,0
|
|
20240318,175200,236204983,253,253,253,253,0
|
|
20240318,175100,236204983,253,253,253,253,0
|
|
20240318,175000,236204983,253,253,253,253,0
|
|
20240318,174900,236204983,253,253,253,253,0
|
|
20240318,174800,236204983,253,253,253,253,0
|
|
20240318,174700,236204983,253,253,253,253,0
|
|
20240318,174600,236204983,253,253,253,253,0
|
|
20240318,174500,236204983,253,253,253,253,0
|
|
20240318,174400,236204983,253,253,253,253,0
|
|
20240318,174300,236204983,253,253,253,253,0
|
|
20240318,174200,236204983,253,253,253,253,0
|
|
20240318,174100,236204983,253,253,253,253,0
|
|
20240318,174000,236204983,253,253,253,253,0
|
|
20240318,173900,236204983,253,253,253,253,0
|
|
20240318,173800,236204983,253,253,253,253,0
|
|
20240318,173700,236204983,253,253,253,253,0
|
|
20240318,173600,236204983,253,253,253,253,0
|
|
20240318,173500,236204983,253,253,253,253,10997
|
|
20240318,173400,236204983,253,253,253,253,0
|
|
20240318,173300,236204983,253,253,253,253,0
|
|
20240318,173200,236204983,253,253,253,253,0
|
|
20240318,173100,236204983,253,253,253,253,0
|
|
20240318,173000,236204983,253,253,253,253,0
|
|
20240318,172900,236204983,253,253,253,253,0
|
|
20240318,172800,236204983,253,253,253,253,0
|
|
20240318,172700,236204983,253,253,253,253,0
|
|
20240318,172600,236204983,253,253,253,253,0
|
|
20240318,172500,236204983,253,253,253,253,0
|
|
20240318,172400,236204983,253,253,253,253,0
|
|
20240318,172300,236204983,253,253,253,253,0
|
|
20240318,172200,236204983,253,253,253,253,0
|
|
20240318,172100,236204983,253,253,253,253,0
|
|
20240318,172000,236204983,253,253,253,253,0
|
|
20240318,171900,236204983,253,253,253,253,0
|
|
20240318,171800,236204983,253,253,253,253,0
|
|
20240318,171700,236204983,253,253,253,253,0
|
|
20240318,171600,236204983,253,253,253,253,0
|
|
20240318,171500,236204983,253,253,253,253,0
|
|
20240318,171400,236204983,253,253,253,253,0
|
|
20240318,171300,236204983,253,253,253,253,0
|
|
20240318,171200,236204983,253,253,253,253,0
|
|
20240318,171100,236204983,253,253,253,253,0
|
|
20240318,171000,236204983,253,253,253,253,0
|
|
20240318,170900,236204983,253,253,253,253,0
|
|
20240318,170800,236204983,253,253,253,253,0
|
|
20240318,170700,236204983,253,253,253,253,0
|
|
20240318,170600,236204983,253,253,253,253,0
|
|
20240318,170500,236204983,253,253,253,253,10997
|
|
20240318,170400,236204983,253,253,253,253,0
|
|
20240318,170300,236204983,253,253,253,253,0
|
|
20240318,170200,236204983,253,253,253,253,0
|
|
20240318,170100,236204983,253,253,253,253,0
|
|
20240318,170000,236204983,253,253,253,253,0
|
|
20240318,165900,236204983,253,253,253,253,0
|
|
20240318,165800,236204983,253,253,253,253,0
|
|
20240318,165700,236204983,253,253,253,253,0
|
|
20240318,165600,236204983,253,253,253,253,0
|
|
20240318,165500,236204983,253,253,253,253,0
|
|
20240318,165400,236204983,253,253,253,253,0
|
|
20240318,165300,236204983,253,253,253,253,0
|
|
20240318,165200,236204983,253,253,253,253,0
|
|
20240318,165100,236204983,253,253,253,253,0
|
|
20240318,165000,236204983,253,253,253,253,0
|
|
20240318,164900,236204983,253,253,253,253,0
|
|
20240318,164800,236204983,253,253,253,253,0
|
|
20240318,164700,236204983,253,253,253,253,0
|
|
20240318,164600,236204983,253,253,253,253,0
|
|
20240318,164500,236204983,253,253,253,253,0
|
|
20240318,164400,236204983,253,253,253,253,0
|
|
20240318,164300,236204983,253,253,253,253,0
|
|
20240318,164200,236204983,253,253,253,253,0
|
|
20240318,164100,236204983,253,253,253,253,0
|
|
20240318,164000,236204983,253,253,253,253,0
|
|
20240318,163900,236204983,253,253,253,253,0
|
|
20240318,163800,236204983,253,253,253,253,0
|
|
20240318,163700,236204983,253,253,253,253,0
|
|
20240318,163600,236204983,253,253,253,253,0
|
|
20240318,163500,236204983,253,253,253,253,10997
|
|
20240318,163400,236204983,253,253,253,253,0
|
|
20240318,163300,236204983,253,253,253,253,0
|
|
20240318,163200,236204983,253,253,253,253,0
|
|
20240318,163100,236204983,253,253,253,253,0
|
|
20240318,163000,236204983,253,253,253,253,0
|
|
20240318,162900,236204983,253,253,253,253,0
|
|
20240318,162800,236204983,253,253,253,253,0
|
|
20240318,162700,236204983,253,253,253,253,0
|
|
20240318,162600,236204983,253,253,253,253,0
|
|
20240318,162500,236204983,253,253,253,253,0
|
|
20240318,162400,236204983,253,253,253,253,0
|
|
20240318,162300,236204983,253,253,253,253,0
|
|
20240318,162200,236204983,253,253,253,253,0
|
|
20240318,162100,236204983,253,253,253,253,0
|
|
20240318,162000,236204983,253,253,253,253,0
|
|
20240318,161900,236204983,253,253,253,253,0
|
|
20240318,161800,236204983,253,253,253,253,0
|
|
20240318,161700,236204983,253,253,253,253,0
|
|
20240318,161600,236204983,253,253,253,253,0
|
|
20240318,161500,236204983,253,253,253,253,0
|
|
20240318,161400,236204983,253,253,253,253,0
|
|
20240318,161300,236204983,253,253,253,253,0
|
|
20240318,161200,236204983,253,253,253,253,0
|
|
20240318,161100,236204983,253,253,253,253,0
|
|
20240318,161000,236204983,253,253,253,253,0
|
|
20240318,160900,236204983,253,253,253,253,0
|
|
20240318,160800,236204983,253,253,253,253,0
|
|
20240318,160700,236204983,253,253,253,253,0
|
|
20240318,160600,236204983,253,253,253,253,0
|
|
20240318,160500,236204983,253,253,253,253,10997
|
|
20240318,160400,236204983,253,253,253,253,0
|
|
20240318,160300,236204983,253,253,253,253,0
|
|
20240318,160200,236204983,253,253,253,253,0
|
|
20240318,160100,236204983,253,253,253,253,0
|
|
20240318,160000,236204983,253,253,253,253,0
|
|
20240318,155900,236204983,253,253,253,253,0
|
|
20240318,155800,236204983,253,253,253,253,0
|
|
20240318,155700,236204983,253,253,253,253,0
|
|
20240318,155600,236204983,253,253,253,253,0
|
|
20240318,155500,236204983,253,253,253,253,0
|
|
20240318,155400,236204983,253,253,253,253,0
|
|
20240318,155300,236204983,253,253,253,253,0
|
|
20240318,155200,236204983,253,253,253,253,0
|
|
20240318,155100,236204983,253,253,253,253,0
|
|
20240318,155000,236204983,253,253,253,253,0
|
|
20240318,154900,236204983,253,253,253,253,0
|
|
20240318,154800,236204983,253,253,253,253,0
|
|
20240318,154700,236204983,253,253,253,253,0
|
|
20240318,154600,236204983,253,253,253,253,0
|
|
20240318,154500,236204983,253,253,253,253,0
|
|
20240318,154400,236204983,253,253,253,253,0
|
|
20240318,154300,236204983,253,253,253,253,0
|
|
20240318,154200,236204983,253,253,253,253,0
|
|
20240318,154100,236204983,253,253,253,253,0
|
|
20240318,154000,236204983,253,253,253,253,0
|
|
20240318,153900,236204983,253,253,253,253,0
|
|
20240318,153800,236204983,253,253,253,253,0
|
|
20240318,153700,236204983,253,253,253,253,0
|
|
20240318,153600,236204983,253,253,253,253,0
|
|
20240318,153500,236204983,253,253,253,253,10997
|
|
20240318,153400,236204983,253,253,253,253,0
|
|
20240318,153300,236204983,253,253,253,253,0
|
|
20240318,153200,236204983,253,253,253,253,0
|
|
20240318,153100,236204983,253,253,253,253,0
|
|
20240318,153000,236204983,253,253,253,253,10997
|
|
20240318,152900,233422742,253,253,253,253,0
|
|
20240318,152800,233422742,253,253,253,253,0
|
|
20240318,152700,233422742,253,253,253,253,0
|
|
20240318,152600,233422742,253,253,253,253,0
|
|
20240318,152500,233422742,253,253,253,253,0
|
|
20240318,152400,233422742,253,253,253,253,0
|
|
20240318,152300,233422742,253,253,253,253,0
|
|
20240318,152200,233422742,253,253,253,253,0
|
|
20240318,152100,233422742,253,253,253,253,0
|
|
20240318,152000,233422742,253,253,253,253,0
|
|
20240318,151900,233422742,253,252,253,252,244
|
|
20240318,151800,233361250,252,252,253,252,257
|
|
20240318,151700,233296480,253,253,253,253,58
|
|
20240318,151600,233281806,253,252,253,252,1245
|
|
20240318,151500,232968063,252,252,252,252,1675
|
|
20240318,151400,232545963,252,252,252,252,5241
|
|
20240318,151300,231225231,252,252,252,252,500
|
|
20240318,151200,231099231,253,253,253,253,500
|
|
20240318,151100,230972731,253,253,253,253,11
|
|
20240318,151000,230969948,254,253,254,253,1001
|
|
20240318,150900,230716694,254,254,254,254,127
|
|
20240318,150800,230684436,252,252,252,252,11128
|
|
20240318,150700,227880180,254,254,254,254,466
|
|
20240318,150600,227761816,252,253,253,252,507
|
|
20240318,150500,227634051,253,253,253,253,10
|
|
20240318,150400,227631521,253,253,253,253,10
|
|
20240318,150300,227628991,254,254,254,254,500
|
|
20240318,150200,227501991,254,254,254,254,3
|
|
20240318,150100,227501229,251,253,253,251,12501
|
|
20240318,150000,224361194,252,252,252,252,175
|
|
20240318,145900,224317094,252,252,252,252,5015
|
|
20240318,145800,223053314,252,252,252,252,500
|
|
20240318,145700,222927314,252,254,255,252,3714
|
|
20240318,145600,221984000,251,251,251,251,0
|
|
20240318,145500,221984000,251,251,251,251,0
|
|
20240318,145400,221984000,251,254,254,251,29236
|
|
20240318,145300,214623675,253,253,253,253,0
|
|
20240318,145200,214623675,253,253,253,253,100
|
|
20240318,145100,214598375,253,253,253,253,0
|
|
20240318,145000,214598375,253,253,253,253,50
|
|
20240318,144900,214585725,253,253,253,253,152
|
|
20240318,144800,214547269,252,253,253,252,501
|
|
20240318,144700,214421016,252,252,252,252,0
|
|
20240318,144600,214421016,252,252,252,252,0
|
|
20240318,144500,214421016,252,252,254,252,2296
|
|
20240318,144400,213842296,252,252,252,252,0
|
|
20240318,144300,213842296,252,252,252,252,0
|
|
20240318,144200,213842296,252,252,252,252,0
|
|
20240318,144100,213842296,252,254,254,252,16877
|
|
20240318,144000,209585921,254,254,254,254,1001
|
|
20240318,143900,209331667,254,254,254,254,54
|
|
20240318,143800,209317951,254,254,254,254,142
|
|
20240318,143700,209281883,254,254,254,254,1
|
|
20240318,143600,209281629,253,253,253,253,1000
|
|
20240318,143500,209028629,253,253,253,253,480
|
|
20240318,143400,208907189,253,253,253,253,203
|
|
20240318,143300,208855830,253,253,254,253,4444
|
|
20240318,143200,207731496,253,253,253,253,108
|
|
20240318,143100,207704172,253,253,253,253,1201
|
|
20240318,143000,207400319,253,253,253,252,12089
|
|
20240318,142900,204348717,254,254,254,254,1
|
|
20240318,142800,204348463,253,254,254,253,901
|
|
20240318,142700,204120430,254,254,254,254,226
|
|
20240318,142600,204063026,254,254,254,253,700
|
|
20240318,142500,203885236,254,254,254,254,393
|
|
20240318,142400,203785414,254,254,254,254,2
|
|
20240318,142300,203784906,253,253,253,253,501
|
|
20240318,142200,203658153,254,254,254,254,112
|
|
20240318,142100,203629705,254,254,254,254,168
|
|
20240318,142000,203587033,253,253,253,253,2
|
|
20240318,141900,203586527,253,253,253,253,470
|
|
20240318,141800,203467617,254,254,254,254,0
|
|
20240318,141700,203467617,254,254,254,254,2000
|
|
20240318,141600,202959617,254,253,254,253,1796
|
|
20240318,141500,202504433,253,253,253,253,1000
|
|
20240318,141400,202251433,254,253,254,253,660
|
|
20240318,141300,202084420,253,253,253,253,350
|
|
20240318,141200,201995870,253,253,253,253,0
|
|
20240318,141100,201995870,253,253,253,252,4659
|
|
20240318,141000,200821643,253,253,253,253,435
|
|
20240318,140900,200711588,251,252,252,251,8520
|
|
20240318,140800,198569037,252,253,253,252,2600
|
|
20240318,140700,197912398,254,254,254,254,30
|
|
20240318,140600,197904778,255,255,255,255,30
|
|
20240318,140500,197897128,255,253,255,253,7030
|
|
20240318,140400,196111482,253,253,253,253,3510
|
|
20240318,140300,195223452,253,253,253,253,120
|
|
20240318,140200,195193092,252,253,253,252,911
|
|
20240318,140100,194963460,252,252,252,252,6985
|
|
20240318,140000,193203240,252,253,253,252,2074
|
|
20240318,135900,192679492,253,253,253,252,2889
|
|
20240318,135800,191949075,251,251,251,251,0
|
|
20240318,135700,191949075,251,251,251,251,5774
|
|
20240318,135600,190499801,251,255,255,250,101126
|
|
20240318,135500,165126744,253,254,255,253,611
|
|
20240318,135400,164971490,254,254,254,254,4218
|
|
20240318,135300,163900118,254,254,254,254,53
|
|
20240318,135200,163886656,254,254,254,254,100
|
|
20240318,135100,163861256,254,254,254,254,50
|
|
20240318,135000,163848556,254,254,254,254,802
|
|
20240318,134900,163644848,256,256,256,256,4
|
|
20240318,134800,163643824,256,254,256,254,10
|
|
20240318,134700,163641267,256,255,256,255,2018
|
|
20240318,134600,163126676,253,253,253,253,0
|
|
20240318,134500,163126676,253,255,256,253,40769
|
|
20240318,134400,152783467,255,255,255,255,161
|
|
20240318,134300,152742412,255,256,256,255,4398
|
|
20240318,134200,151619922,255,255,255,255,0
|
|
20240318,134100,151619922,255,255,255,255,0
|
|
20240318,134000,151619922,255,255,255,255,0
|
|
20240318,133900,151619922,255,255,255,255,62
|
|
20240318,133800,151604112,255,255,255,255,453
|
|
20240318,133700,151488597,255,255,255,255,863
|
|
20240318,133600,151268532,255,255,256,255,940
|
|
20240318,133500,151028830,255,255,255,255,40
|
|
20240318,133400,151018630,255,255,255,255,1946
|
|
20240318,133300,150522400,255,255,255,255,7596
|
|
20240318,133200,148585420,255,255,255,255,1519
|
|
20240318,133100,148198075,255,255,255,255,33
|
|
20240318,133000,148189660,255,255,255,255,26
|
|
20240318,132900,148183030,255,255,255,254,292
|
|
20240318,132800,148108571,255,255,255,255,1
|
|
20240318,132700,148108316,255,254,255,254,1200
|
|
20240318,132600,147803316,255,255,255,254,2697
|
|
20240318,132500,147116379,255,255,255,255,900
|
|
20240318,132400,146886879,255,255,255,255,1825
|
|
20240318,132300,146421504,255,255,255,255,4498
|
|
20240318,132200,145274514,255,257,257,255,42617
|
|
20240318,132100,134406379,256,257,257,256,791
|
|
20240318,132000,134203877,257,257,257,257,0
|
|
20240318,131900,134203877,257,256,257,256,167
|
|
20240318,131800,134161124,256,256,256,256,4549
|
|
20240318,131700,132996580,256,256,256,256,5
|
|
20240318,131600,132995300,256,256,256,256,4793
|
|
20240318,131500,131768292,256,256,256,256,500
|
|
20240318,131400,131640292,257,257,257,257,0
|
|
20240318,131300,131640292,257,257,257,257,0
|
|
20240318,131200,131640292,257,257,257,257,5003
|
|
20240318,131100,130354521,256,256,257,256,3177
|
|
20240318,131000,129538367,256,256,256,256,1432
|
|
20240318,130900,129171775,256,256,256,256,5
|
|
20240318,130800,129170495,256,255,256,255,2682
|
|
20240318,130700,128486473,256,256,256,256,6
|
|
20240318,130600,128484937,256,257,257,256,3059
|
|
20240318,130500,127701783,257,257,257,257,410
|
|
20240318,130400,127596413,256,256,256,256,245
|
|
20240318,130300,127533693,256,256,257,256,1149
|
|
20240318,130200,127238537,256,256,256,256,224
|
|
20240318,130100,127181193,256,256,256,256,354
|
|
20240318,130000,127090569,256,256,256,255,1101
|
|
20240318,125900,126809713,255,255,255,255,0
|
|
20240318,125800,126809713,255,256,256,255,201
|
|
20240318,125700,126758258,256,256,256,256,6
|
|
20240318,125600,126756722,257,255,257,255,92
|
|
20240318,125500,126733260,257,257,257,257,98
|
|
20240318,125400,126708074,256,257,257,256,6472
|
|
20240318,125300,125051142,257,257,257,257,7
|
|
20240318,125200,125049343,257,257,257,257,1010
|
|
20240318,125100,124789773,257,257,257,257,0
|
|
20240318,125000,124789773,257,257,257,257,34
|
|
20240318,124900,124781035,257,257,257,257,37
|
|
20240318,124800,124771526,256,256,256,256,5620
|
|
20240318,124700,123332806,257,257,257,257,300
|
|
20240318,124600,123255706,257,257,257,257,180
|
|
20240318,124500,123209446,257,257,257,257,1199
|
|
20240318,124400,122901303,256,256,256,256,0
|
|
20240318,124300,122901303,256,256,256,256,55
|
|
20240318,124200,122887223,257,257,257,257,2000
|
|
20240318,124100,122373223,257,257,257,257,100
|
|
20240318,124000,122347523,256,256,256,256,0
|
|
20240318,123900,122347523,256,256,256,256,1138
|
|
20240318,123800,122056195,256,256,256,256,500
|
|
20240318,123700,121928195,256,256,256,256,1765
|
|
20240318,123600,121476355,256,256,256,256,1000
|
|
20240318,123500,121220355,256,257,257,256,570
|
|
20240318,123400,121073920,257,257,257,257,2
|
|
20240318,123300,121073406,256,256,256,256,500
|
|
20240318,123200,120945406,256,256,256,256,225
|
|
20240318,123100,120887806,256,256,256,256,412
|
|
20240318,123000,120782334,256,256,256,256,1456
|
|
20240318,122900,120409598,256,257,257,256,39485
|
|
20240318,122800,110274975,258,257,258,257,827
|
|
20240318,122700,110062036,257,257,257,257,817
|
|
20240318,122600,109852067,258,258,258,258,61
|
|
20240318,122500,109836329,258,258,258,258,130
|
|
20240318,122400,109802789,257,257,257,257,257
|
|
20240318,122300,109736740,257,257,257,257,0
|
|
20240318,122200,109736740,257,257,257,257,9586
|
|
20240318,122100,107273138,257,258,258,257,6
|
|
20240318,122000,107271593,258,258,258,258,2736
|
|
20240318,121900,106565705,258,258,258,258,0
|
|
20240318,121800,106565705,258,258,258,258,300
|
|
20240318,121700,106488305,258,258,258,258,0
|
|
20240318,121600,106488305,258,258,258,258,10
|
|
20240318,121500,106485725,257,257,257,257,0
|
|
20240318,121400,106485725,257,257,257,257,2060
|
|
20240318,121300,105956305,257,257,257,257,0
|
|
20240318,121200,105956305,257,258,258,257,117
|
|
20240318,121100,105926121,258,258,258,258,0
|
|
20240318,121000,105926121,258,258,258,258,3
|
|
20240318,120900,105925347,258,258,258,258,67
|
|
20240318,120800,105908061,258,258,258,258,0
|
|
20240318,120700,105908061,258,258,258,258,0
|
|
20240318,120600,105908061,258,258,258,258,0
|
|
20240318,120500,105908061,258,258,258,258,6
|
|
20240318,120400,105906513,258,258,258,258,0
|
|
20240318,120300,105906513,258,258,258,258,302
|
|
20240318,120200,105828597,257,257,257,257,1000
|
|
20240318,120100,105571597,257,257,257,257,305
|
|
20240318,120000,105493212,257,257,257,257,0
|
|
20240318,115900,105493212,257,257,257,257,0
|
|
20240318,115800,105493212,257,257,257,257,0
|
|
20240318,115700,105493212,257,257,257,257,0
|
|
20240318,115600,105493212,257,258,258,257,3250
|
|
20240318,115500,104657712,258,258,258,258,1
|
|
20240318,115400,104657454,258,258,258,258,1
|
|
20240318,115300,104657196,257,258,258,257,3004
|
|
20240318,115200,103885164,258,258,258,258,0
|
|
20240318,115100,103885164,258,258,258,258,6
|
|
20240318,115000,103883616,257,257,257,257,0
|
|
20240318,114900,103883616,257,257,258,257,5001
|
|
20240318,114800,102598358,258,257,258,257,3001
|
|
20240318,114700,101827100,257,257,257,257,3000
|
|
20240318,114600,101056100,257,257,257,257,6865
|
|
20240318,114500,99291795,257,257,257,257,8100
|
|
20240318,114400,97210095,257,257,257,257,1000
|
|
20240318,114300,96953095,258,258,258,258,38
|
|
20240318,114200,96943291,258,258,258,258,10
|
|
20240318,114100,96940711,258,258,258,258,0
|
|
20240318,114000,96940711,258,258,258,258,1
|
|
20240318,113900,96940453,258,258,258,258,3000
|
|
20240318,113800,96166453,258,258,258,258,15
|
|
20240318,113700,96162583,257,257,257,257,0
|
|
20240318,113600,96162583,257,257,257,257,40
|
|
20240318,113500,96152303,257,258,258,257,890
|
|
20240318,113400,95922873,258,258,258,258,20
|
|
20240318,113300,95917713,257,257,257,257,50
|
|
20240318,113200,95904863,258,258,258,258,0
|
|
20240318,113100,95904863,258,258,258,258,501
|
|
20240318,113000,95775605,258,258,258,258,100
|
|
20240318,112900,95749805,258,258,258,258,0
|
|
20240318,112800,95749805,258,258,258,258,1135
|
|
20240318,112700,95456975,258,258,258,258,0
|
|
20240318,112600,95456975,258,258,258,258,0
|
|
20240318,112500,95456975,258,258,258,258,35
|
|
20240318,112400,95447945,258,257,258,257,6470
|
|
20240318,112300,93784555,258,258,258,258,0
|
|
20240318,112200,93784555,258,258,258,258,0
|
|
20240318,112100,93784555,258,258,258,258,0
|
|
20240318,112000,93784555,258,258,258,258,0
|
|
20240318,111900,93784555,258,258,258,258,126
|
|
20240318,111800,93752047,258,258,258,258,1
|
|
20240318,111700,93751789,258,258,258,258,135
|
|
20240318,111600,93716959,257,257,257,257,6005
|
|
20240318,111500,92173674,257,257,257,257,1000
|
|
20240318,111400,91916674,257,258,258,257,6001
|
|
20240318,111300,90374416,257,257,257,257,6323
|
|
20240318,111200,88749405,258,258,258,258,0
|
|
20240318,111100,88749405,258,258,258,258,1
|
|
20240318,111000,88749147,258,258,258,258,840
|
|
20240318,110900,88532427,258,258,258,258,40
|
|
20240318,110800,88522107,258,257,258,257,6001
|
|
20240318,110700,86979849,257,257,257,257,0
|
|
20240318,110600,86979849,257,257,257,257,9
|
|
20240318,110500,86977536,257,257,257,257,3000
|
|
20240318,110400,86206536,257,258,258,257,5900
|
|
20240318,110300,84686736,258,258,258,258,9481
|
|
20240318,110200,82240638,258,258,258,258,6625
|
|
20240318,110100,80531388,259,259,259,259,0
|
|
20240318,110000,80531388,259,259,259,259,0
|
|
20240318,105900,80531388,259,259,259,259,500
|
|
20240318,105800,80401888,259,259,259,259,50
|
|
20240318,105700,80388938,259,259,259,259,0
|
|
20240318,105600,80388938,259,259,259,259,1000
|
|
20240318,105500,80129938,259,259,259,259,0
|
|
20240318,105400,80129938,259,259,259,259,73
|
|
20240318,105300,80111031,259,259,259,259,0
|
|
20240318,105200,80111031,259,259,259,259,395
|
|
20240318,105100,80008726,259,259,259,259,362
|
|
20240318,105000,79914968,259,259,259,259,1014
|
|
20240318,104900,79652342,259,259,259,259,2
|
|
20240318,104800,79651824,258,258,258,258,0
|
|
20240318,104700,79651824,258,258,258,258,1535
|
|
20240318,104600,79255794,258,258,258,258,1641
|
|
20240318,104500,78832416,258,258,258,258,0
|
|
20240318,104400,78832416,258,258,258,258,0
|
|
20240318,104300,78832416,258,258,258,258,3064
|
|
20240318,104200,78041904,258,258,258,258,257
|
|
20240318,104100,77975598,259,259,259,259,0
|
|
20240318,104000,77975598,259,259,259,259,0
|
|
20240318,103900,77975598,259,259,259,259,0
|
|
20240318,103800,77975598,259,259,259,259,400
|
|
20240318,103700,77871998,259,259,259,259,503
|
|
20240318,103600,77741721,259,259,259,259,12
|
|
20240318,103500,77738613,259,259,259,259,0
|
|
20240318,103400,77738613,259,259,259,259,645
|
|
20240318,103300,77571558,259,259,259,259,20
|
|
20240318,103200,77566378,259,259,259,259,5685
|
|
20240318,103100,76093963,259,259,259,259,22
|
|
20240318,103000,76088265,259,259,259,259,1000
|
|
20240318,102900,75829265,259,258,260,258,20951
|
|
20240318,102800,70405878,258,258,258,258,0
|
|
20240318,102700,70405878,258,257,258,257,1050
|
|
20240318,102600,70135978,257,257,257,257,1000
|
|
20240318,102500,69878978,257,257,257,257,3226
|
|
20240318,102400,69049896,257,257,257,257,150
|
|
20240318,102300,69011346,257,258,258,257,3
|
|
20240318,102200,69010574,258,258,258,256,1220
|
|
20240318,102100,68698194,258,258,258,258,278
|
|
20240318,102000,68626470,257,257,257,257,926
|
|
20240318,101900,68388488,258,257,258,257,333
|
|
20240318,101800,68302904,257,257,257,257,5238
|
|
20240318,101700,66956738,258,258,258,258,400
|
|
20240318,101600,66853538,258,258,258,258,0
|
|
20240318,101500,66853538,258,258,258,258,170
|
|
20240318,101400,66809678,258,258,258,258,1037
|
|
20240318,101300,66542132,258,258,258,258,0
|
|
20240318,101200,66542132,258,258,258,258,1613
|
|
20240318,101100,66125978,258,258,258,258,5938
|
|
20240318,101000,64593974,258,258,258,258,200
|
|
20240318,100900,64542374,258,258,259,258,1797
|
|
20240318,100800,64077948,258,259,259,258,36
|
|
20240318,100700,64068627,259,259,259,259,32
|
|
20240318,100600,64060339,259,259,259,259,30
|
|
20240318,100500,64052569,259,259,259,259,45
|
|
20240318,100400,64040914,259,258,259,258,5000
|
|
20240318,100300,62745924,259,258,259,258,417
|
|
20240318,100200,62638325,258,258,258,258,46
|
|
20240318,100100,62626457,259,259,259,259,6389
|
|
20240318,100000,60971706,259,258,259,258,178
|
|
20240318,095900,60925611,258,258,258,257,488
|
|
20240318,095800,60799839,258,257,258,257,7251
|
|
20240318,095700,58930232,257,257,257,257,8
|
|
20240318,095600,58928176,257,256,257,256,3622
|
|
20240318,095500,57999322,257,257,257,257,200
|
|
20240318,095400,57947922,257,257,257,257,300
|
|
20240318,095300,57870822,257,257,258,256,882
|
|
20240318,095200,57644201,257,257,257,257,6425
|
|
20240318,095100,55992976,257,257,257,257,4856
|
|
20240318,095000,54744984,257,257,257,257,408
|
|
20240318,094900,54640128,257,257,257,257,104
|
|
20240318,094800,54613400,257,256,257,255,19243
|
|
20240318,094700,49700616,256,256,256,256,11410
|
|
20240318,094600,46779656,256,256,256,256,1488
|
|
20240318,094500,46398728,256,256,256,256,200
|
|
20240318,094400,46347528,256,256,256,255,3526
|
|
20240318,094300,45445572,256,257,257,256,11023
|
|
20240318,094200,42618396,257,257,257,257,4074
|
|
20240318,094100,41571378,258,258,258,258,131
|
|
20240318,094000,41537580,257,259,259,257,5378
|
|
20240318,093900,40149106,259,259,259,259,1071
|
|
20240318,093800,39871717,259,259,259,259,7349
|
|
20240318,093700,37968326,260,260,260,260,1
|
|
20240318,093600,37968066,260,260,260,260,54
|
|
20240318,093500,37954026,260,259,260,259,391
|
|
20240318,093400,37852657,259,259,259,259,1
|
|
20240318,093300,37852398,259,259,259,259,130
|
|
20240318,093200,37818728,259,260,260,259,4325
|
|
20240318,093100,36698518,260,261,261,260,37334
|
|
20240318,093000,26991378,261,262,262,261,18732
|
|
20240318,092900,22102292,262,262,262,262,1999
|
|
20240318,092800,21578554,262,262,262,262,10
|
|
20240318,092700,21575934,262,262,262,262,11
|
|
20240318,092600,21573052,262,262,262,262,523
|
|
20240318,092500,21436026,263,263,263,263,0
|
|
20240318,092400,21436026,263,263,263,262,64
|
|
20240318,092300,21419246,263,262,263,262,558
|
|
20240318,092200,21272550,262,261,262,261,853
|
|
20240318,092100,21049860,262,262,262,261,738
|
|
20240318,092000,20856604,263,263,263,263,12
|
|
20240318,091900,20853448,263,263,263,263,22
|
|
20240318,091800,20847662,263,263,263,263,30
|
|
20240318,091700,20839772,263,263,263,263,0
|
|
20240318,091600,20839772,263,263,263,263,1000
|
|
20240318,091500,20576772,262,262,262,262,9200
|
|
20240318,091400,18166372,262,262,262,262,1
|
|
20240318,091300,18166110,264,263,264,262,4593
|
|
20240318,091200,16953772,262,263,263,262,4091
|
|
20240318,091100,15877975,261,261,261,261,0
|
|
20240318,091000,15877975,261,261,261,261,1000
|
|
20240318,090900,15616975,261,261,261,261,3500
|
|
20240318,090800,14703475,261,261,261,261,0
|
|
20240318,090700,14703475,261,262,264,261,26024
|
|
20240318,090600,7890921,261,261,261,261,5
|
|
20240318,090500,7889616,261,261,261,261,1339
|
|
20240318,090400,7540137,262,262,262,262,29
|
|
20240318,090300,7532539,262,262,262,262,3122
|
|
20240318,090200,6714575,261,261,261,261,50
|
|
20240318,090100,6701525,260,264,264,260,11212
|
|
20240318,090000,3745706,263,263,265,263,14242
|