644 lines
29 KiB
CSV
644 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194100,1871184419,221,221,221,221,37314
|
|
20240318,194000,1871184419,221,221,221,221,0
|
|
20240318,193900,1871184419,221,221,221,221,0
|
|
20240318,193800,1871184419,221,221,221,221,0
|
|
20240318,193700,1871184419,221,221,221,221,0
|
|
20240318,193600,1871184419,221,221,221,221,0
|
|
20240318,193500,1871184419,221,221,221,221,0
|
|
20240318,193400,1871184419,221,221,221,221,0
|
|
20240318,193300,1871184419,221,221,221,221,0
|
|
20240318,193200,1871184419,221,221,221,221,0
|
|
20240318,193100,1871184419,221,221,221,221,0
|
|
20240318,193000,1871184419,221,221,221,221,0
|
|
20240318,192900,1871184419,221,221,221,221,0
|
|
20240318,192800,1871184419,221,221,221,221,0
|
|
20240318,192700,1871184419,221,221,221,221,0
|
|
20240318,192600,1871184419,221,221,221,221,0
|
|
20240318,192500,1871184419,221,221,221,221,0
|
|
20240318,192400,1871184419,221,221,221,221,0
|
|
20240318,192300,1871184419,221,221,221,221,0
|
|
20240318,192200,1871184419,221,221,221,221,0
|
|
20240318,192100,1871184419,221,221,221,221,0
|
|
20240318,192000,1871184419,221,221,221,221,0
|
|
20240318,191900,1871184419,221,221,221,221,0
|
|
20240318,191800,1871184419,221,221,221,221,0
|
|
20240318,191700,1871184419,221,221,221,221,0
|
|
20240318,191600,1871184419,221,221,221,221,0
|
|
20240318,191500,1871184419,221,221,221,221,0
|
|
20240318,191400,1871184419,221,221,221,221,0
|
|
20240318,191300,1871184419,221,221,221,221,0
|
|
20240318,191200,1871184419,221,221,221,221,0
|
|
20240318,191100,1871184419,221,221,221,221,37314
|
|
20240318,191000,1871184419,221,221,221,221,0
|
|
20240318,190900,1871184419,221,221,221,221,0
|
|
20240318,190800,1871184419,221,221,221,221,0
|
|
20240318,190700,1871184419,221,221,221,221,0
|
|
20240318,190600,1871184419,221,221,221,221,0
|
|
20240318,190500,1871184419,221,221,221,221,0
|
|
20240318,190400,1871184419,221,221,221,221,0
|
|
20240318,190300,1871184419,221,221,221,221,0
|
|
20240318,190200,1871184419,221,221,221,221,0
|
|
20240318,190100,1871184419,221,221,221,221,0
|
|
20240318,190000,1871184419,221,221,221,221,0
|
|
20240318,185900,1871184419,221,221,221,221,0
|
|
20240318,185800,1871184419,221,221,221,221,0
|
|
20240318,185700,1871184419,221,221,221,221,0
|
|
20240318,185600,1871184419,221,221,221,221,0
|
|
20240318,185500,1871184419,221,221,221,221,0
|
|
20240318,185400,1871184419,221,221,221,221,0
|
|
20240318,185300,1871184419,221,221,221,221,0
|
|
20240318,185200,1871184419,221,221,221,221,0
|
|
20240318,185100,1871184419,221,221,221,221,0
|
|
20240318,185000,1871184419,221,221,221,221,0
|
|
20240318,184900,1871184419,221,221,221,221,0
|
|
20240318,184800,1871184419,221,221,221,221,0
|
|
20240318,184700,1871184419,221,221,221,221,0
|
|
20240318,184600,1871184419,221,221,221,221,0
|
|
20240318,184500,1871184419,221,221,221,221,0
|
|
20240318,184400,1871184419,221,221,221,221,0
|
|
20240318,184300,1871184419,221,221,221,221,0
|
|
20240318,184200,1871184419,221,221,221,221,0
|
|
20240318,184100,1871184419,221,221,221,221,37314
|
|
20240318,184000,1871184419,221,221,221,221,0
|
|
20240318,183900,1871184419,221,221,221,221,0
|
|
20240318,183800,1871184419,221,221,221,221,0
|
|
20240318,183700,1871184419,221,221,221,221,0
|
|
20240318,183600,1871184419,221,221,221,221,0
|
|
20240318,183500,1871184419,221,221,221,221,0
|
|
20240318,183400,1871184419,221,221,221,221,0
|
|
20240318,183300,1871184419,221,221,221,221,0
|
|
20240318,183200,1871184419,221,221,221,221,0
|
|
20240318,183100,1871184419,221,221,221,221,0
|
|
20240318,183000,1871184419,221,221,221,221,0
|
|
20240318,182900,1871184419,221,221,221,221,0
|
|
20240318,182800,1871184419,221,221,221,221,0
|
|
20240318,182700,1871184419,221,221,221,221,0
|
|
20240318,182600,1871184419,221,221,221,221,0
|
|
20240318,182500,1871184419,221,221,221,221,0
|
|
20240318,182400,1871184419,221,221,221,221,0
|
|
20240318,182300,1871184419,221,221,221,221,0
|
|
20240318,182200,1871184419,221,221,221,221,0
|
|
20240318,182100,1871184419,221,221,221,221,0
|
|
20240318,182000,1871184419,221,221,221,221,0
|
|
20240318,181900,1871184419,221,221,221,221,0
|
|
20240318,181800,1871184419,221,221,221,221,0
|
|
20240318,181700,1871184419,221,221,221,221,0
|
|
20240318,181600,1871184419,221,221,221,221,0
|
|
20240318,181500,1871184419,221,221,221,221,0
|
|
20240318,181400,1871184419,221,221,221,221,0
|
|
20240318,181300,1871184419,221,221,221,221,0
|
|
20240318,181200,1871184419,221,221,221,221,0
|
|
20240318,181100,1871184419,221,221,221,221,37314
|
|
20240318,181000,1871184419,221,221,221,221,0
|
|
20240318,180900,1871184419,221,221,221,221,0
|
|
20240318,180800,1871184419,221,221,221,221,0
|
|
20240318,180700,1871184419,221,221,221,221,0
|
|
20240318,180600,1871184419,221,221,221,221,0
|
|
20240318,180500,1871184419,221,221,221,221,0
|
|
20240318,180400,1871184419,221,221,221,221,0
|
|
20240318,180300,1871184419,221,221,221,221,0
|
|
20240318,180200,1871184419,221,221,221,221,0
|
|
20240318,180100,1871184419,221,221,221,221,0
|
|
20240318,180000,1871184419,221,221,221,221,0
|
|
20240318,175900,1871184419,221,221,221,221,0
|
|
20240318,175800,1871184419,221,221,221,221,0
|
|
20240318,175700,1871184419,221,221,221,221,0
|
|
20240318,175600,1871184419,221,221,221,221,0
|
|
20240318,175500,1871184419,221,221,221,221,0
|
|
20240318,175400,1871184419,221,221,221,221,0
|
|
20240318,175300,1871184419,221,221,221,221,0
|
|
20240318,175200,1871184419,221,221,221,221,0
|
|
20240318,175100,1871184419,221,221,221,221,0
|
|
20240318,175000,1871184419,221,221,221,221,0
|
|
20240318,174900,1871184419,221,221,221,221,0
|
|
20240318,174800,1871184419,221,221,221,221,0
|
|
20240318,174700,1871184419,221,221,221,221,0
|
|
20240318,174600,1871184419,221,221,221,221,0
|
|
20240318,174500,1871184419,221,221,221,221,0
|
|
20240318,174400,1871184419,221,221,221,221,0
|
|
20240318,174300,1871184419,221,221,221,221,0
|
|
20240318,174200,1871184419,221,221,221,221,0
|
|
20240318,174100,1871184419,221,221,221,221,37314
|
|
20240318,174000,1871184419,221,221,221,221,0
|
|
20240318,173900,1871184419,221,221,221,221,0
|
|
20240318,173800,1871184419,221,221,221,221,0
|
|
20240318,173700,1871184419,221,221,221,221,0
|
|
20240318,173600,1871184419,221,221,221,221,0
|
|
20240318,173500,1871184419,221,221,221,221,0
|
|
20240318,173400,1871184419,221,221,221,221,0
|
|
20240318,173300,1871184419,221,221,221,221,0
|
|
20240318,173200,1871184419,221,221,221,221,0
|
|
20240318,173100,1871184419,221,221,221,221,0
|
|
20240318,173000,1871184419,221,221,221,221,0
|
|
20240318,172900,1871184419,221,221,221,221,0
|
|
20240318,172800,1871184419,221,221,221,221,0
|
|
20240318,172700,1871184419,221,221,221,221,0
|
|
20240318,172600,1871184419,221,221,221,221,0
|
|
20240318,172500,1871184419,221,221,221,221,0
|
|
20240318,172400,1871184419,221,221,221,221,0
|
|
20240318,172300,1871184419,221,221,221,221,0
|
|
20240318,172200,1871184419,221,221,221,221,0
|
|
20240318,172100,1871184419,221,221,221,221,0
|
|
20240318,172000,1871184419,221,221,221,221,0
|
|
20240318,171900,1871184419,221,221,221,221,0
|
|
20240318,171800,1871184419,221,221,221,221,0
|
|
20240318,171700,1871184419,221,221,221,221,0
|
|
20240318,171600,1871184419,221,221,221,221,0
|
|
20240318,171500,1871184419,221,221,221,221,0
|
|
20240318,171400,1871184419,221,221,221,221,0
|
|
20240318,171300,1871184419,221,221,221,221,0
|
|
20240318,171200,1871184419,221,221,221,221,0
|
|
20240318,171100,1871184419,221,221,221,221,37314
|
|
20240318,171000,1871184419,221,221,221,221,0
|
|
20240318,170900,1871184419,221,221,221,221,0
|
|
20240318,170800,1871184419,221,221,221,221,0
|
|
20240318,170700,1871184419,221,221,221,221,0
|
|
20240318,170600,1871184419,221,221,221,221,0
|
|
20240318,170500,1871184419,221,221,221,221,0
|
|
20240318,170400,1871184419,221,221,221,221,0
|
|
20240318,170300,1871184419,221,221,221,221,0
|
|
20240318,170200,1871184419,221,221,221,221,0
|
|
20240318,170100,1871184419,221,221,221,221,0
|
|
20240318,170000,1871184419,221,221,221,221,0
|
|
20240318,165900,1871184419,221,221,221,221,0
|
|
20240318,165800,1871184419,221,221,221,221,0
|
|
20240318,165700,1871184419,221,221,221,221,0
|
|
20240318,165600,1871184419,221,221,221,221,0
|
|
20240318,165500,1871184419,221,221,221,221,0
|
|
20240318,165400,1871184419,221,221,221,221,0
|
|
20240318,165300,1871184419,221,221,221,221,0
|
|
20240318,165200,1871184419,221,221,221,221,0
|
|
20240318,165100,1871184419,221,221,221,221,0
|
|
20240318,165000,1871184419,221,221,221,221,0
|
|
20240318,164900,1871184419,221,221,221,221,0
|
|
20240318,164800,1871184419,221,221,221,221,0
|
|
20240318,164700,1871184419,221,221,221,221,0
|
|
20240318,164600,1871184419,221,221,221,221,0
|
|
20240318,164500,1871184419,221,221,221,221,0
|
|
20240318,164400,1871184419,221,221,221,221,0
|
|
20240318,164300,1871184419,221,221,221,221,0
|
|
20240318,164200,1871184419,221,221,221,221,0
|
|
20240318,164100,1871184419,221,221,221,221,37314
|
|
20240318,164000,1871184419,221,221,221,221,0
|
|
20240318,163900,1871184419,221,221,221,221,0
|
|
20240318,163800,1871184419,221,221,221,221,0
|
|
20240318,163700,1871184419,221,221,221,221,0
|
|
20240318,163600,1871184419,221,221,221,221,0
|
|
20240318,163500,1871184419,221,221,221,221,0
|
|
20240318,163400,1871184419,221,221,221,221,0
|
|
20240318,163300,1871184419,221,221,221,221,0
|
|
20240318,163200,1871184419,221,221,221,221,0
|
|
20240318,163100,1871184419,221,221,221,221,0
|
|
20240318,163000,1871184419,221,221,221,221,0
|
|
20240318,162900,1871184419,221,221,221,221,0
|
|
20240318,162800,1871184419,221,221,221,221,0
|
|
20240318,162700,1871184419,221,221,221,221,0
|
|
20240318,162600,1871184419,221,221,221,221,0
|
|
20240318,162500,1871184419,221,221,221,221,0
|
|
20240318,162400,1871184419,221,221,221,221,0
|
|
20240318,162300,1871184419,221,221,221,221,0
|
|
20240318,162200,1871184419,221,221,221,221,0
|
|
20240318,162100,1871184419,221,221,221,221,0
|
|
20240318,162000,1871184419,221,221,221,221,0
|
|
20240318,161900,1871184419,221,221,221,221,0
|
|
20240318,161800,1871184419,221,221,221,221,0
|
|
20240318,161700,1871184419,221,221,221,221,0
|
|
20240318,161600,1871184419,221,221,221,221,0
|
|
20240318,161500,1871184419,221,221,221,221,0
|
|
20240318,161400,1871184419,221,221,221,221,0
|
|
20240318,161300,1871184419,221,221,221,221,0
|
|
20240318,161200,1871184419,221,221,221,221,0
|
|
20240318,161100,1871184419,221,221,221,221,37314
|
|
20240318,161000,1871184419,221,221,221,221,0
|
|
20240318,160900,1871184419,221,221,221,221,0
|
|
20240318,160800,1871184419,221,221,221,221,0
|
|
20240318,160700,1871184419,221,221,221,221,0
|
|
20240318,160600,1871184419,221,221,221,221,0
|
|
20240318,160500,1871184419,221,221,221,221,0
|
|
20240318,160400,1871184419,221,221,221,221,0
|
|
20240318,160300,1871184419,221,221,221,221,0
|
|
20240318,160200,1871184419,221,221,221,221,0
|
|
20240318,160100,1871184419,221,221,221,221,0
|
|
20240318,160000,1871184419,221,221,221,221,0
|
|
20240318,155900,1871184419,221,221,221,221,0
|
|
20240318,155800,1871184419,221,221,221,221,0
|
|
20240318,155700,1871184419,221,221,221,221,0
|
|
20240318,155600,1871184419,221,221,221,221,0
|
|
20240318,155500,1871184419,221,221,221,221,0
|
|
20240318,155400,1871184419,221,221,221,221,0
|
|
20240318,155300,1871184419,221,221,221,221,0
|
|
20240318,155200,1871184419,221,221,221,221,0
|
|
20240318,155100,1871184419,221,221,221,221,0
|
|
20240318,155000,1871184419,221,221,221,221,0
|
|
20240318,154900,1871184419,221,221,221,221,0
|
|
20240318,154800,1871184419,221,221,221,221,0
|
|
20240318,154700,1871184419,221,221,221,221,0
|
|
20240318,154600,1871184419,221,221,221,221,0
|
|
20240318,154500,1871184419,221,221,221,221,0
|
|
20240318,154400,1871184419,221,221,221,221,0
|
|
20240318,154300,1871184419,221,221,221,221,0
|
|
20240318,154200,1871184419,221,221,221,221,0
|
|
20240318,154100,1871184419,221,221,221,221,37314
|
|
20240318,154000,1871184419,221,221,221,221,0
|
|
20240318,153900,1871184419,221,221,221,221,0
|
|
20240318,153800,1871184419,221,221,221,221,0
|
|
20240318,153700,1871184419,221,221,221,221,0
|
|
20240318,153600,1871184419,221,221,221,221,0
|
|
20240318,153500,1871184419,221,221,221,221,0
|
|
20240318,153400,1871184419,221,221,221,221,0
|
|
20240318,153300,1871184419,221,221,221,221,0
|
|
20240318,153200,1871184419,221,221,221,221,0
|
|
20240318,153100,1871184419,221,221,221,221,0
|
|
20240318,153000,1871184419,221,221,221,221,37314
|
|
20240318,152900,1862938025,220,220,220,220,0
|
|
20240318,152800,1862938025,220,220,220,220,0
|
|
20240318,152700,1862938025,220,220,220,220,0
|
|
20240318,152600,1862938025,220,220,220,220,0
|
|
20240318,152500,1862938025,220,220,220,220,0
|
|
20240318,152400,1862938025,220,220,220,220,0
|
|
20240318,152300,1862938025,220,220,220,220,0
|
|
20240318,152200,1862938025,220,220,220,220,0
|
|
20240318,152100,1862938025,220,220,220,220,0
|
|
20240318,152000,1862938025,220,220,220,220,0
|
|
20240318,151900,1862938025,220,218,220,218,27853
|
|
20240318,151800,1856842498,218,218,218,215,22390
|
|
20240318,151700,1852003603,218,216,218,216,4392
|
|
20240318,151600,1851048799,216,218,218,215,12203
|
|
20240318,151500,1848419832,218,217,218,216,7
|
|
20240318,151400,1848418310,218,218,218,218,752
|
|
20240318,151300,1848254374,218,216,218,216,51
|
|
20240318,151200,1848243356,216,218,218,216,2207
|
|
20240318,151100,1847763659,218,219,221,218,6393
|
|
20240318,151000,1846363726,219,216,219,216,18929
|
|
20240318,150900,1842239675,215,215,215,215,600
|
|
20240318,150800,1842110675,215,216,218,214,34195
|
|
20240318,150700,1834727719,216,216,216,213,66119
|
|
20240318,150600,1820505607,217,217,217,217,5187
|
|
20240318,150500,1819380028,217,216,218,216,6708
|
|
20240318,150400,1817920392,216,216,217,216,13384
|
|
20240318,150300,1815028848,216,217,218,216,26627
|
|
20240318,150200,1809274031,217,219,219,216,83758
|
|
20240318,150100,1791119815,221,219,221,219,9785
|
|
20240318,150000,1788976870,219,220,220,219,7603
|
|
20240318,145900,1787304258,221,221,221,221,1195
|
|
20240318,145800,1787040163,219,219,219,219,0
|
|
20240318,145700,1787040163,219,221,221,219,5082
|
|
20240318,145600,1785925105,219,219,219,219,0
|
|
20240318,145500,1785925105,219,219,219,219,0
|
|
20240318,145400,1785925105,219,221,221,219,4524
|
|
20240318,145300,1784925592,222,220,222,220,5319
|
|
20240318,145200,1783750119,220,221,222,220,6066
|
|
20240318,145100,1782406616,222,220,222,219,3358
|
|
20240318,145000,1781665197,220,220,223,218,7321
|
|
20240318,144900,1780061730,220,220,222,220,2842
|
|
20240318,144800,1779436486,220,219,220,219,13992
|
|
20240318,144700,1776372212,220,221,221,220,35506
|
|
20240318,144600,1768560887,222,220,222,220,1108
|
|
20240318,144500,1768317125,220,220,220,220,15840
|
|
20240318,144400,1764832325,220,220,220,220,2000
|
|
20240318,144300,1764392325,220,220,220,220,5110
|
|
20240318,144200,1763268125,220,220,220,220,7216
|
|
20240318,144100,1761680605,221,223,223,220,37608
|
|
20240318,144000,1753374341,223,222,223,222,6108
|
|
20240318,143900,1752018362,222,222,222,222,53
|
|
20240318,143800,1752006596,223,223,223,223,3073
|
|
20240318,143700,1751321317,224,224,224,224,0
|
|
20240318,143600,1751321317,224,223,224,223,550
|
|
20240318,143500,1751198666,224,223,224,223,5795
|
|
20240318,143400,1749906380,226,226,226,226,0
|
|
20240318,143300,1749906380,226,225,226,225,171
|
|
20240318,143200,1749867904,227,226,227,226,1637
|
|
20240318,143100,1749497941,227,225,227,225,1125
|
|
20240318,143000,1749244041,226,225,226,223,8944
|
|
20240318,142900,1747230533,225,224,225,224,1640
|
|
20240318,142800,1746863148,224,224,224,224,2392
|
|
20240318,142700,1746327340,225,224,226,224,12700
|
|
20240318,142600,1743474905,224,223,225,223,17227
|
|
20240318,142500,1739625185,223,223,223,223,10800
|
|
20240318,142400,1737216785,223,222,223,222,13
|
|
20240318,142300,1737213896,222,222,222,222,135
|
|
20240318,142200,1737183926,223,222,223,222,460
|
|
20240318,142100,1737081356,221,221,221,221,0
|
|
20240318,142000,1737081356,221,222,222,221,14768
|
|
20240318,141900,1733816918,223,223,223,223,0
|
|
20240318,141800,1733816918,223,223,223,223,3
|
|
20240318,141700,1733816249,223,223,223,223,450
|
|
20240318,141600,1733715899,223,223,223,223,1
|
|
20240318,141500,1733715676,223,222,223,222,23
|
|
20240318,141400,1733710559,223,222,223,222,111
|
|
20240318,141300,1733685915,223,223,223,223,1
|
|
20240318,141200,1733685692,222,223,223,222,3762
|
|
20240318,141100,1732846816,223,223,223,223,876
|
|
20240318,141000,1732651468,224,225,225,223,6593
|
|
20240318,140900,1731177140,225,223,226,223,74663
|
|
20240318,140800,1714488209,222,223,223,222,11
|
|
20240318,140700,1714485766,221,222,223,221,161
|
|
20240318,140600,1714450173,223,223,223,223,10611
|
|
20240318,140500,1712083920,223,221,223,221,9805
|
|
20240318,140400,1709907219,222,221,222,221,4120
|
|
20240318,140300,1708996698,222,222,222,222,3
|
|
20240318,140200,1708996032,222,222,222,222,1
|
|
20240318,140100,1708995810,222,222,222,222,500
|
|
20240318,140000,1708884810,222,222,222,222,0
|
|
20240318,135900,1708884810,222,222,222,222,0
|
|
20240318,135800,1708884810,222,222,222,222,100
|
|
20240318,135700,1708862610,222,222,222,222,8260
|
|
20240318,135600,1707028890,222,221,222,221,9951
|
|
20240318,135500,1704820017,221,221,221,221,3174
|
|
20240318,135400,1704118563,222,221,222,221,1501
|
|
20240318,135300,1703785758,221,222,222,221,1501
|
|
20240318,135200,1703452537,222,221,222,221,2618
|
|
20240318,135100,1702873958,222,222,222,221,2975
|
|
20240318,135000,1702216481,223,223,223,223,4484
|
|
20240318,134900,1701216549,223,223,223,223,3096
|
|
20240318,134800,1700526141,223,223,223,223,1524
|
|
20240318,134700,1700186289,221,222,222,221,18052
|
|
20240318,134600,1696188343,223,223,223,223,3134
|
|
20240318,134500,1695489461,222,222,222,221,18617
|
|
20240318,134400,1691360951,222,222,222,222,37
|
|
20240318,134300,1691352737,223,223,223,223,2300
|
|
20240318,134200,1690839837,223,222,223,222,2400
|
|
20240318,134100,1690305337,223,223,223,223,3
|
|
20240318,134000,1690304668,222,223,223,222,207
|
|
20240318,133900,1690258707,223,223,223,223,2
|
|
20240318,133800,1690258261,223,222,223,222,75
|
|
20240318,133700,1690241610,222,222,223,222,3084
|
|
20240318,133600,1689556961,223,222,223,222,2
|
|
20240318,133500,1689556516,223,222,224,222,303
|
|
20240318,133400,1689488947,224,224,224,224,0
|
|
20240318,133300,1689488947,224,224,224,224,1
|
|
20240318,133200,1689488723,221,222,222,221,151
|
|
20240318,133100,1689455351,221,222,222,221,5927
|
|
20240318,133000,1688145483,221,223,223,221,3992
|
|
20240318,132900,1687256500,223,223,223,223,2551
|
|
20240318,132800,1686687627,223,223,223,223,0
|
|
20240318,132700,1686687627,223,223,223,223,0
|
|
20240318,132600,1686687627,223,223,223,222,2165
|
|
20240318,132500,1686205872,223,223,223,223,2
|
|
20240318,132400,1686205426,222,222,222,222,3
|
|
20240318,132300,1686204760,222,222,222,222,343
|
|
20240318,132200,1686128614,223,222,223,221,2373
|
|
20240318,132100,1685602387,221,222,222,221,7008
|
|
20240318,132000,1684053611,222,222,222,222,473
|
|
20240318,131900,1683948605,222,222,222,221,971
|
|
20240318,131800,1683733097,222,222,222,222,1287
|
|
20240318,131700,1683447383,223,223,223,223,2
|
|
20240318,131600,1683446937,223,222,223,222,1209
|
|
20240318,131500,1683177958,222,221,222,221,144
|
|
20240318,131400,1683146090,221,221,222,221,3501
|
|
20240318,131300,1682372368,221,221,221,221,1711
|
|
20240318,131200,1681994237,221,223,223,221,15936
|
|
20240318,131100,1678464028,224,224,224,224,2000
|
|
20240318,131000,1678016028,224,224,224,224,101
|
|
20240318,130900,1677993404,223,223,223,223,0
|
|
20240318,130800,1677993404,223,225,225,223,51
|
|
20240318,130700,1677982027,225,224,225,223,247
|
|
20240318,130600,1677926759,224,224,224,224,1319
|
|
20240318,130500,1677631303,225,225,225,225,0
|
|
20240318,130400,1677631303,225,223,225,223,2
|
|
20240318,130300,1677630855,225,225,225,225,93
|
|
20240318,130200,1677609930,225,225,225,225,2
|
|
20240318,130100,1677609480,225,225,225,223,9004
|
|
20240318,130000,1675600586,224,224,225,224,33
|
|
20240318,125900,1675593192,224,224,224,224,1417
|
|
20240318,125800,1675275784,224,224,225,224,4741
|
|
20240318,125700,1674213746,224,224,224,224,1165
|
|
20240318,125600,1673952786,225,225,225,225,2763
|
|
20240318,125500,1673331111,225,225,225,225,1665
|
|
20240318,125400,1672956486,225,225,225,225,57
|
|
20240318,125300,1672943661,226,226,226,226,59
|
|
20240318,125200,1672930327,226,226,226,226,8
|
|
20240318,125100,1672928519,227,226,227,226,2569
|
|
20240318,125000,1672347547,225,226,227,225,9016
|
|
20240318,124900,1670304891,226,225,226,225,4371
|
|
20240318,124800,1669317049,225,225,225,225,104
|
|
20240318,124700,1669293649,225,225,225,225,16
|
|
20240318,124600,1669290049,226,226,226,226,1
|
|
20240318,124500,1669289823,226,225,226,225,79
|
|
20240318,124400,1669271998,225,225,225,225,0
|
|
20240318,124300,1669271998,225,225,225,225,201
|
|
20240318,124200,1669226773,224,225,225,224,68
|
|
20240318,124100,1669211540,225,226,226,225,428
|
|
20240318,124000,1669114940,225,224,225,224,373
|
|
20240318,123900,1669031016,224,225,225,224,51
|
|
20240318,123800,1669019542,224,225,225,223,6916
|
|
20240318,123700,1667465428,224,224,224,224,17542
|
|
20240318,123600,1663536020,223,223,223,223,0
|
|
20240318,123500,1663536020,223,223,223,223,0
|
|
20240318,123400,1663536020,223,223,224,222,661
|
|
20240318,123300,1663388626,222,222,224,222,1561
|
|
20240318,123200,1663040538,223,222,223,222,3066
|
|
20240318,123100,1662358598,222,222,223,222,184
|
|
20240318,123000,1662317659,223,223,223,223,1
|
|
20240318,122900,1662317436,222,222,222,222,1800
|
|
20240318,122800,1661917836,223,223,223,223,1005
|
|
20240318,122700,1661693721,224,223,224,221,13374
|
|
20240318,122600,1658734405,222,223,223,222,30715
|
|
20240318,122500,1651909113,223,223,223,223,559
|
|
20240318,122400,1651784456,224,224,224,223,30
|
|
20240318,122300,1651777750,224,224,225,224,12569
|
|
20240318,122200,1648962292,224,224,224,224,187
|
|
20240318,122100,1648920404,222,223,223,222,4728
|
|
20240318,122000,1647868762,223,223,223,222,10962
|
|
20240318,121900,1645425378,225,225,225,225,159
|
|
20240318,121800,1645389603,225,225,225,225,1
|
|
20240318,121700,1645389378,225,223,225,223,3
|
|
20240318,121600,1645388705,225,225,225,225,0
|
|
20240318,121500,1645388705,225,225,225,225,312
|
|
20240318,121400,1645318505,225,225,225,223,17356
|
|
20240318,121300,1641426453,225,225,225,225,33
|
|
20240318,121200,1641419028,225,225,226,225,13016
|
|
20240318,121100,1638490426,225,225,225,224,22
|
|
20240318,121000,1638485486,225,224,225,224,4006
|
|
20240318,120900,1637586136,224,224,224,223,15563
|
|
20240318,120800,1634114848,224,224,225,224,521
|
|
20240318,120700,1633998142,225,225,226,223,11495
|
|
20240318,120600,1631433124,225,225,225,225,222
|
|
20240318,120500,1631383174,225,225,225,225,10
|
|
20240318,120400,1631380924,226,225,226,225,2002
|
|
20240318,120300,1630930472,226,226,226,226,6
|
|
20240318,120200,1630929116,226,226,226,225,4962
|
|
20240318,120100,1629812603,226,226,226,226,27
|
|
20240318,120000,1629806501,226,224,226,223,12337
|
|
20240318,115900,1627042845,224,224,224,224,21200
|
|
20240318,115800,1622294045,224,225,225,224,10319
|
|
20240318,115700,1619972914,225,226,226,225,1263
|
|
20240318,115600,1619688721,226,227,227,226,30635
|
|
20240318,115500,1612743185,227,226,227,225,3111
|
|
20240318,115400,1612040645,226,226,226,226,365
|
|
20240318,115300,1611958155,226,226,226,226,3881
|
|
20240318,115200,1611081049,227,227,227,226,14665
|
|
20240318,115100,1607753383,227,227,227,227,5
|
|
20240318,115000,1607752248,227,227,228,227,3454
|
|
20240318,114900,1606968189,226,226,226,226,151
|
|
20240318,114800,1606934063,226,227,227,226,75
|
|
20240318,114700,1606917112,225,227,227,225,53
|
|
20240318,114600,1606905099,227,227,227,227,2202
|
|
20240318,114500,1606405245,227,227,227,227,0
|
|
20240318,114400,1606405245,227,225,228,225,1514
|
|
20240318,114300,1606062982,226,226,226,226,2003
|
|
20240318,114200,1605610304,226,226,226,225,91
|
|
20240318,114100,1605589810,225,226,226,225,8503
|
|
20240318,114000,1603674091,226,226,226,226,9
|
|
20240318,113900,1603672057,225,226,226,225,33
|
|
20240318,113800,1603664617,226,226,226,226,108
|
|
20240318,113700,1603640209,226,225,226,225,108
|
|
20240318,113600,1603615905,226,227,228,226,22795
|
|
20240318,113500,1598442481,227,227,227,227,4840
|
|
20240318,113400,1597343801,227,226,227,226,1323
|
|
20240318,113300,1597044132,227,226,227,226,3
|
|
20240318,113200,1597043452,227,226,227,226,321
|
|
20240318,113100,1596970795,226,227,227,225,9028
|
|
20240318,113000,1594936110,226,225,226,225,10195
|
|
20240318,112900,1592641234,225,227,227,225,8267
|
|
20240318,112800,1590771551,227,226,227,225,10386
|
|
20240318,112700,1588429259,227,227,227,227,755
|
|
20240318,112600,1588257874,228,226,228,226,237
|
|
20240318,112500,1588204036,227,226,227,226,1204
|
|
20240318,112400,1587931928,226,226,226,226,2510
|
|
20240318,112300,1587364668,226,229,229,226,2838
|
|
20240318,112200,1586720573,230,229,231,228,5877
|
|
20240318,112100,1585371219,229,229,229,228,1703
|
|
20240318,112000,1584981463,227,227,228,226,5173
|
|
20240318,111900,1583805292,226,226,227,226,1126
|
|
20240318,111800,1583550316,226,226,226,226,1149
|
|
20240318,111700,1583290642,227,226,227,226,485
|
|
20240318,111600,1583181026,226,224,227,224,66233
|
|
20240318,111500,1568338577,224,223,224,221,11849
|
|
20240318,111400,1565705105,222,224,224,222,10795
|
|
20240318,111300,1563300945,224,224,225,224,525
|
|
20240318,111200,1563183341,223,224,224,223,674
|
|
20240318,111100,1563033022,223,224,224,223,8921
|
|
20240318,111000,1561041993,224,224,225,223,3816
|
|
20240318,110900,1560189595,226,225,226,223,6930
|
|
20240318,110800,1558639769,225,225,225,225,1074
|
|
20240318,110700,1558398119,225,226,226,224,5362
|
|
20240318,110600,1557195496,226,225,226,225,14180
|
|
20240318,110500,1554004110,224,224,226,222,64573
|
|
20240318,110400,1539628427,227,227,229,222,126149
|
|
20240318,110300,1511353693,229,228,229,227,489
|
|
20240318,110200,1511242227,229,229,229,229,1
|
|
20240318,110100,1511241998,230,229,230,225,14240
|
|
20240318,110000,1508017616,229,229,229,229,8
|
|
20240318,105900,1508015784,229,228,230,228,11244
|
|
20240318,105800,1505443308,228,228,228,228,11
|
|
20240318,105700,1505440800,229,227,229,226,3265
|
|
20240318,105600,1504699789,227,225,227,225,2959
|
|
20240318,105500,1504029850,225,229,229,225,40443
|
|
20240318,105400,1494911877,226,229,229,226,12161
|
|
20240318,105300,1492153418,229,230,230,228,144
|
|
20240318,105200,1492120527,228,229,229,228,5471
|
|
20240318,105100,1490872425,230,229,230,229,194
|
|
20240318,105000,1490827992,230,230,230,229,289
|
|
20240318,104900,1490761607,230,229,230,229,253
|
|
20240318,104800,1490703600,229,228,229,228,2271
|
|
20240318,104700,1490185231,228,228,229,227,10652
|
|
20240318,104600,1487763556,229,230,230,228,1162
|
|
20240318,104500,1487498583,230,229,230,229,13489
|
|
20240318,104400,1484409598,230,230,232,228,27847
|
|
20240318,104300,1478000743,229,227,229,225,19147
|
|
20240318,104200,1473646841,226,225,227,225,27971
|
|
20240318,104100,1467344634,224,224,224,224,0
|
|
20240318,104000,1467344634,224,229,229,224,115069
|
|
20240318,103900,1441400687,231,229,234,229,5701
|
|
20240318,103800,1440089766,229,231,231,229,19502
|
|
20240318,103700,1435607834,232,234,234,232,1316
|
|
20240318,103600,1435302088,232,232,232,232,410
|
|
20240318,103500,1435206968,232,230,232,230,434
|
|
20240318,103400,1435106305,232,234,235,230,12833
|
|
20240318,103300,1432119396,231,229,232,229,3659
|
|
20240318,103200,1431276362,229,230,230,229,6339
|
|
20240318,103100,1429822681,230,233,233,229,14935
|
|
20240318,103000,1426366568,233,235,235,233,26317
|
|
20240318,102900,1420203195,235,234,235,234,1762
|
|
20240318,102800,1419789393,234,233,235,233,3529
|
|
20240318,102700,1418960993,236,235,236,233,3805
|
|
20240318,102600,1418066504,235,233,235,233,11261
|
|
20240318,102500,1415421158,234,234,234,233,254
|
|
20240318,102400,1415361956,234,233,234,233,1354
|
|
20240318,102300,1415046342,233,235,235,232,2190
|
|
20240318,102200,1414532074,233,235,235,233,3260
|
|
20240318,102100,1413769330,235,233,235,232,19299
|
|
20240318,102000,1409266617,233,234,234,233,2587
|
|
20240318,101900,1408663828,234,235,235,233,2831
|
|
20240318,101800,1408002166,235,235,238,234,29806
|
|
20240318,101700,1400972949,235,229,235,229,28348
|
|
20240318,101600,1394405699,229,231,232,228,35230
|
|
20240318,101500,1386293974,231,233,234,229,16744
|
|
20240318,101400,1382415403,233,233,234,231,14332
|
|
20240318,101300,1379079505,233,229,233,227,33717
|
|
20240318,101200,1371368884,229,236,236,229,62460
|
|
20240318,101100,1356904444,235,235,238,235,36292
|
|
20240318,101000,1348330439,235,231,235,230,50595
|
|
20240318,100900,1336623020,231,232,233,231,15727
|
|
20240318,100800,1332971298,232,235,235,231,36245
|
|
20240318,100700,1324526079,235,233,235,232,20383
|
|
20240318,100600,1319775416,232,232,235,230,98368
|
|
20240318,100500,1296935704,231,236,237,230,100281
|
|
20240318,100400,1273634594,237,236,238,236,28982
|
|
20240318,100300,1266784855,236,240,240,235,25258
|
|
20240318,100200,1260802987,240,240,241,234,62963
|
|
20240318,100100,1245887268,240,243,243,239,29496
|
|
20240318,100000,1238812958,243,242,243,239,119502
|
|
20240318,095900,1210034970,242,242,244,242,44887
|
|
20240318,095800,1199162316,242,245,247,242,71807
|
|
20240318,095700,1181635028,245,245,245,241,51022
|
|
20240318,095600,1169280371,245,243,246,239,142436
|
|
20240318,095500,1134856841,243,239,243,235,140499
|
|
20240318,095400,1101397750,239,245,245,235,242204
|
|
20240318,095300,1043638380,245,258,260,242,393397
|
|
20240318,095200,945128728,258,258,262,258,140595
|
|
20240318,095100,908654515,259,262,262,258,235170
|
|
20240318,095000,847642734,262,261,263,251,245430
|
|
20240318,094900,784943303,261,259,266,259,339543
|
|
20240318,094800,695532610,260,259,261,257,426023
|
|
20240318,094700,585232665,259,248,267,245,1281482
|
|
20240318,094600,254959578,252,252,252,252,0
|
|
20240318,094500,254959578,252,252,252,252,0
|
|
20240318,094400,254959578,252,228,252,227,732290
|
|
20240318,094300,77362320,230,230,232,226,205912
|
|
20240318,094200,30034794,226,226,226,226,0
|
|
20240318,094100,30034794,226,224,226,224,11459
|
|
20240318,094000,27453985,224,221,225,221,26556
|
|
20240318,093900,21523018,221,221,221,221,2023
|
|
20240318,093800,21075935,221,219,221,219,28627
|
|
20240318,093700,14778540,218,219,219,218,730
|
|
20240318,093600,14618671,220,218,220,218,3831
|
|
20240318,093500,13780022,219,217,219,216,1680
|
|
20240318,093400,13414548,218,218,219,218,6323
|
|
20240318,093300,12029980,219,214,220,214,12049
|
|
20240318,093200,9408903,214,214,214,214,2
|
|
20240318,093100,9408475,214,214,214,214,1
|
|
20240318,093000,9408261,214,213,214,213,1404
|
|
20240318,092900,9109208,214,214,214,214,1
|
|
20240318,092800,9108994,214,213,214,213,103
|
|
20240318,092700,9087053,214,213,214,213,12
|
|
20240318,092600,9084496,212,214,214,212,31
|
|
20240318,092500,9077922,214,215,215,214,272
|
|
20240318,092400,9019713,215,215,216,214,14160
|
|
20240318,092300,5975418,215,212,215,212,10082
|
|
20240318,092200,3824358,212,212,212,212,1
|
|
20240318,092100,3824146,212,212,212,212,1
|
|
20240318,092000,3823934,212,212,212,212,72
|
|
20240318,091900,3808670,212,212,212,212,1254
|
|
20240318,091800,3542822,212,212,212,212,1402
|
|
20240318,091700,3245598,212,212,212,212,1
|
|
20240318,091600,3245386,212,212,212,212,2
|
|
20240318,091500,3244962,212,212,212,212,10
|
|
20240318,091400,3242842,212,212,212,212,1
|
|
20240318,091300,3242630,212,212,212,212,2002
|
|
20240318,091200,2818206,212,211,212,211,304
|
|
20240318,091100,2754061,211,211,211,211,2330
|
|
20240318,091000,2262431,210,210,210,208,1244
|
|
20240318,090900,2001349,210,210,210,210,705
|
|
20240318,090800,1853299,210,210,210,210,1
|
|
20240318,090700,1853089,210,208,210,208,2
|
|
20240318,090600,1852671,210,210,210,210,1
|
|
20240318,090500,1852461,210,210,210,206,3358
|
|
20240318,090400,1156702,208,210,210,208,110
|
|
20240318,090300,1133809,208,209,209,208,300
|
|
20240318,090200,1071311,211,211,211,211,1
|
|
20240318,090100,1071100,212,212,212,210,180
|
|
20240318,090000,1033296,206,206,206,206,5016
|