666 lines
29 KiB
CSV
666 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200300,362740541,494,494,494,494,1283
|
|
20240318,200200,362740541,494,494,494,494,0
|
|
20240318,200100,362740541,494,494,494,494,0
|
|
20240318,200000,362740541,494,494,494,494,0
|
|
20240318,195900,362740541,494,494,494,494,0
|
|
20240318,195800,362740541,494,494,494,494,0
|
|
20240318,195700,362740541,494,494,494,494,0
|
|
20240318,195600,362740541,494,494,494,494,0
|
|
20240318,195500,362740541,494,494,494,494,0
|
|
20240318,195400,362740541,494,494,494,494,0
|
|
20240318,195300,362740541,494,494,494,494,0
|
|
20240318,195200,362740541,494,494,494,494,0
|
|
20240318,195100,362740541,494,494,494,494,0
|
|
20240318,195000,362740541,494,494,494,494,0
|
|
20240318,194900,362740541,494,494,494,494,0
|
|
20240318,194800,362740541,494,494,494,494,0
|
|
20240318,194700,362740541,494,494,494,494,0
|
|
20240318,194600,362740541,494,494,494,494,0
|
|
20240318,194500,362740541,494,494,494,494,0
|
|
20240318,194400,362740541,494,494,494,494,0
|
|
20240318,194300,362740541,494,494,494,494,0
|
|
20240318,194200,362740541,494,494,494,494,0
|
|
20240318,194100,362740541,494,494,494,494,0
|
|
20240318,194000,362740541,494,494,494,494,0
|
|
20240318,193900,362740541,494,494,494,494,0
|
|
20240318,193800,362740541,494,494,494,494,0
|
|
20240318,193700,362740541,494,494,494,494,0
|
|
20240318,193600,362740541,494,494,494,494,0
|
|
20240318,193500,362740541,494,494,494,494,0
|
|
20240318,193400,362740541,494,494,494,494,0
|
|
20240318,193300,362740541,494,494,494,494,1283
|
|
20240318,193200,362740541,494,494,494,494,0
|
|
20240318,193100,362740541,494,494,494,494,0
|
|
20240318,193000,362740541,494,494,494,494,0
|
|
20240318,192900,362740541,494,494,494,494,0
|
|
20240318,192800,362740541,494,494,494,494,0
|
|
20240318,192700,362740541,494,494,494,494,0
|
|
20240318,192600,362740541,494,494,494,494,0
|
|
20240318,192500,362740541,494,494,494,494,0
|
|
20240318,192400,362740541,494,494,494,494,0
|
|
20240318,192300,362740541,494,494,494,494,0
|
|
20240318,192200,362740541,494,494,494,494,0
|
|
20240318,192100,362740541,494,494,494,494,0
|
|
20240318,192000,362740541,494,494,494,494,0
|
|
20240318,191900,362740541,494,494,494,494,0
|
|
20240318,191800,362740541,494,494,494,494,0
|
|
20240318,191700,362740541,494,494,494,494,0
|
|
20240318,191600,362740541,494,494,494,494,0
|
|
20240318,191500,362740541,494,494,494,494,0
|
|
20240318,191400,362740541,494,494,494,494,0
|
|
20240318,191300,362740541,494,494,494,494,0
|
|
20240318,191200,362740541,494,494,494,494,0
|
|
20240318,191100,362740541,494,494,494,494,0
|
|
20240318,191000,362740541,494,494,494,494,0
|
|
20240318,190900,362740541,494,494,494,494,0
|
|
20240318,190800,362740541,494,494,494,494,0
|
|
20240318,190700,362740541,494,494,494,494,0
|
|
20240318,190600,362740541,494,494,494,494,0
|
|
20240318,190500,362740541,494,494,494,494,0
|
|
20240318,190400,362740541,494,494,494,494,0
|
|
20240318,190300,362740541,494,494,494,494,1283
|
|
20240318,190200,362740541,494,494,494,494,0
|
|
20240318,190100,362740541,494,494,494,494,0
|
|
20240318,190000,362740541,494,494,494,494,0
|
|
20240318,185900,362740541,494,494,494,494,0
|
|
20240318,185800,362740541,494,494,494,494,0
|
|
20240318,185700,362740541,494,494,494,494,0
|
|
20240318,185600,362740541,494,494,494,494,0
|
|
20240318,185500,362740541,494,494,494,494,0
|
|
20240318,185400,362740541,494,494,494,494,0
|
|
20240318,185300,362740541,494,494,494,494,0
|
|
20240318,185200,362740541,494,494,494,494,0
|
|
20240318,185100,362740541,494,494,494,494,0
|
|
20240318,185000,362740541,494,494,494,494,0
|
|
20240318,184900,362740541,494,494,494,494,0
|
|
20240318,184800,362740541,494,494,494,494,0
|
|
20240318,184700,362740541,494,494,494,494,0
|
|
20240318,184600,362740541,494,494,494,494,0
|
|
20240318,184500,362740541,494,494,494,494,0
|
|
20240318,184400,362740541,494,494,494,494,0
|
|
20240318,184300,362740541,494,494,494,494,0
|
|
20240318,184200,362740541,494,494,494,494,0
|
|
20240318,184100,362740541,494,494,494,494,0
|
|
20240318,184000,362740541,494,494,494,494,0
|
|
20240318,183900,362740541,494,494,494,494,0
|
|
20240318,183800,362740541,494,494,494,494,0
|
|
20240318,183700,362740541,494,494,494,494,0
|
|
20240318,183600,362740541,494,494,494,494,0
|
|
20240318,183500,362740541,494,494,494,494,0
|
|
20240318,183400,362740541,494,494,494,494,0
|
|
20240318,183300,362740541,494,494,494,494,1283
|
|
20240318,183200,362740541,494,494,494,494,0
|
|
20240318,183100,362740541,494,494,494,494,0
|
|
20240318,183000,362740541,494,494,494,494,0
|
|
20240318,182900,362740541,494,494,494,494,0
|
|
20240318,182800,362740541,494,494,494,494,0
|
|
20240318,182700,362740541,494,494,494,494,0
|
|
20240318,182600,362740541,494,494,494,494,0
|
|
20240318,182500,362740541,494,494,494,494,0
|
|
20240318,182400,362740541,494,494,494,494,0
|
|
20240318,182300,362740541,494,494,494,494,0
|
|
20240318,182200,362740541,494,494,494,494,0
|
|
20240318,182100,362740541,494,494,494,494,0
|
|
20240318,182000,362740541,494,494,494,494,0
|
|
20240318,181900,362740541,494,494,494,494,0
|
|
20240318,181800,362740541,494,494,494,494,0
|
|
20240318,181700,362740541,494,494,494,494,0
|
|
20240318,181600,362740541,494,494,494,494,0
|
|
20240318,181500,362740541,494,494,494,494,0
|
|
20240318,181400,362740541,494,494,494,494,0
|
|
20240318,181300,362740541,494,494,494,494,0
|
|
20240318,181200,362740541,494,494,494,494,0
|
|
20240318,181100,362740541,494,494,494,494,0
|
|
20240318,181000,362740541,494,494,494,494,0
|
|
20240318,180900,362740541,494,494,494,494,0
|
|
20240318,180800,362740541,494,494,494,494,0
|
|
20240318,180700,362740541,494,494,494,494,0
|
|
20240318,180600,362740541,494,494,494,494,0
|
|
20240318,180500,362740541,494,494,494,494,0
|
|
20240318,180400,362740541,494,494,494,494,0
|
|
20240318,180300,362740541,494,494,494,494,1283
|
|
20240318,180200,362740541,494,494,494,494,0
|
|
20240318,180100,362740541,494,494,494,494,0
|
|
20240318,180000,362740541,494,494,494,494,0
|
|
20240318,175900,362740541,494,494,494,494,0
|
|
20240318,175800,362740541,494,494,494,494,0
|
|
20240318,175700,362740541,494,494,494,494,0
|
|
20240318,175600,362740541,494,494,494,494,0
|
|
20240318,175500,362740541,494,494,494,494,0
|
|
20240318,175400,362740541,494,494,494,494,0
|
|
20240318,175300,362740541,494,494,494,494,0
|
|
20240318,175200,362740541,494,494,494,494,0
|
|
20240318,175100,362740541,494,494,494,494,0
|
|
20240318,175000,362740541,494,494,494,494,0
|
|
20240318,174900,362740541,494,494,494,494,0
|
|
20240318,174800,362740541,494,494,494,494,0
|
|
20240318,174700,362740541,494,494,494,494,0
|
|
20240318,174600,362740541,494,494,494,494,0
|
|
20240318,174500,362740541,494,494,494,494,0
|
|
20240318,174400,362740541,494,494,494,494,0
|
|
20240318,174300,362740541,494,494,494,494,0
|
|
20240318,174200,362740541,494,494,494,494,0
|
|
20240318,174100,362740541,494,494,494,494,0
|
|
20240318,174000,362740541,494,494,494,494,0
|
|
20240318,173900,362740541,494,494,494,494,0
|
|
20240318,173800,362740541,494,494,494,494,0
|
|
20240318,173700,362740541,494,494,494,494,0
|
|
20240318,173600,362740541,494,494,494,494,0
|
|
20240318,173500,362740541,494,494,494,494,0
|
|
20240318,173400,362740541,494,494,494,494,0
|
|
20240318,173300,362740541,494,494,494,494,1283
|
|
20240318,173200,362740541,494,494,494,494,0
|
|
20240318,173100,362740541,494,494,494,494,0
|
|
20240318,173000,362740541,494,494,494,494,0
|
|
20240318,172900,362740541,494,494,494,494,0
|
|
20240318,172800,362740541,494,494,494,494,0
|
|
20240318,172700,362740541,494,494,494,494,0
|
|
20240318,172600,362740541,494,494,494,494,0
|
|
20240318,172500,362740541,494,494,494,494,0
|
|
20240318,172400,362740541,494,494,494,494,0
|
|
20240318,172300,362740541,494,494,494,494,0
|
|
20240318,172200,362740541,494,494,494,494,0
|
|
20240318,172100,362740541,494,494,494,494,0
|
|
20240318,172000,362740541,494,494,494,494,0
|
|
20240318,171900,362740541,494,494,494,494,0
|
|
20240318,171800,362740541,494,494,494,494,0
|
|
20240318,171700,362740541,494,494,494,494,0
|
|
20240318,171600,362740541,494,494,494,494,0
|
|
20240318,171500,362740541,494,494,494,494,0
|
|
20240318,171400,362740541,494,494,494,494,0
|
|
20240318,171300,362740541,494,494,494,494,0
|
|
20240318,171200,362740541,494,494,494,494,0
|
|
20240318,171100,362740541,494,494,494,494,0
|
|
20240318,171000,362740541,494,494,494,494,0
|
|
20240318,170900,362740541,494,494,494,494,0
|
|
20240318,170800,362740541,494,494,494,494,0
|
|
20240318,170700,362740541,494,494,494,494,0
|
|
20240318,170600,362740541,494,494,494,494,0
|
|
20240318,170500,362740541,494,494,494,494,0
|
|
20240318,170400,362740541,494,494,494,494,0
|
|
20240318,170300,362740541,494,494,494,494,1283
|
|
20240318,170200,362740541,494,494,494,494,0
|
|
20240318,170100,362740541,494,494,494,494,0
|
|
20240318,170000,362740541,494,494,494,494,0
|
|
20240318,165900,362740541,494,494,494,494,0
|
|
20240318,165800,362740541,494,494,494,494,0
|
|
20240318,165700,362740541,494,494,494,494,0
|
|
20240318,165600,362740541,494,494,494,494,0
|
|
20240318,165500,362740541,494,494,494,494,0
|
|
20240318,165400,362740541,494,494,494,494,0
|
|
20240318,165300,362740541,494,494,494,494,0
|
|
20240318,165200,362740541,494,494,494,494,0
|
|
20240318,165100,362740541,494,494,494,494,0
|
|
20240318,165000,362740541,494,494,494,494,0
|
|
20240318,164900,362740541,494,494,494,494,0
|
|
20240318,164800,362740541,494,494,494,494,0
|
|
20240318,164700,362740541,494,494,494,494,0
|
|
20240318,164600,362740541,494,494,494,494,0
|
|
20240318,164500,362740541,494,494,494,494,0
|
|
20240318,164400,362740541,494,494,494,494,0
|
|
20240318,164300,362740541,494,494,494,494,0
|
|
20240318,164200,362740541,494,494,494,494,0
|
|
20240318,164100,362740541,494,494,494,494,0
|
|
20240318,164000,362740541,494,494,494,494,0
|
|
20240318,163900,362740541,494,494,494,494,0
|
|
20240318,163800,362740541,494,494,494,494,0
|
|
20240318,163700,362740541,494,494,494,494,0
|
|
20240318,163600,362740541,494,494,494,494,0
|
|
20240318,163500,362740541,494,494,494,494,0
|
|
20240318,163400,362740541,494,494,494,494,0
|
|
20240318,163300,362740541,494,494,494,494,1283
|
|
20240318,163200,362740541,494,494,494,494,0
|
|
20240318,163100,362740541,494,494,494,494,0
|
|
20240318,163000,362740541,494,494,494,494,0
|
|
20240318,162900,362740541,494,494,494,494,0
|
|
20240318,162800,362740541,494,494,494,494,0
|
|
20240318,162700,362740541,494,494,494,494,0
|
|
20240318,162600,362740541,494,494,494,494,0
|
|
20240318,162500,362740541,494,494,494,494,0
|
|
20240318,162400,362740541,494,494,494,494,0
|
|
20240318,162300,362740541,494,494,494,494,0
|
|
20240318,162200,362740541,494,494,494,494,0
|
|
20240318,162100,362740541,494,494,494,494,0
|
|
20240318,162000,362740541,494,494,494,494,0
|
|
20240318,161900,362740541,494,494,494,494,0
|
|
20240318,161800,362740541,494,494,494,494,0
|
|
20240318,161700,362740541,494,494,494,494,0
|
|
20240318,161600,362740541,494,494,494,494,0
|
|
20240318,161500,362740541,494,494,494,494,0
|
|
20240318,161400,362740541,494,494,494,494,0
|
|
20240318,161300,362740541,494,494,494,494,0
|
|
20240318,161200,362740541,494,494,494,494,0
|
|
20240318,161100,362740541,494,494,494,494,0
|
|
20240318,161000,362740541,494,494,494,494,0
|
|
20240318,160900,362740541,494,494,494,494,0
|
|
20240318,160800,362740541,494,494,494,494,0
|
|
20240318,160700,362740541,494,494,494,494,0
|
|
20240318,160600,362740541,494,494,494,494,0
|
|
20240318,160500,362740541,494,494,494,494,0
|
|
20240318,160400,362740541,494,494,494,494,0
|
|
20240318,160300,362740541,494,494,494,494,1283
|
|
20240318,160200,362740541,494,494,494,494,0
|
|
20240318,160100,362740541,494,494,494,494,0
|
|
20240318,160000,362740541,494,494,494,494,0
|
|
20240318,155900,362740541,494,494,494,494,0
|
|
20240318,155800,362740541,494,494,494,494,0
|
|
20240318,155700,362740541,494,494,494,494,0
|
|
20240318,155600,362740541,494,494,494,494,0
|
|
20240318,155500,362740541,494,494,494,494,0
|
|
20240318,155400,362740541,494,494,494,494,0
|
|
20240318,155300,362740541,494,494,494,494,0
|
|
20240318,155200,362740541,494,494,494,494,0
|
|
20240318,155100,362740541,494,494,494,494,0
|
|
20240318,155000,362740541,494,494,494,494,0
|
|
20240318,154900,362740541,494,494,494,494,0
|
|
20240318,154800,362740541,494,494,494,494,0
|
|
20240318,154700,362740541,494,494,494,494,0
|
|
20240318,154600,362740541,494,494,494,494,0
|
|
20240318,154500,362740541,494,494,494,494,0
|
|
20240318,154400,362740541,494,494,494,494,0
|
|
20240318,154300,362740541,494,494,494,494,0
|
|
20240318,154200,362740541,494,494,494,494,0
|
|
20240318,154100,362740541,494,494,494,494,0
|
|
20240318,154000,362740541,494,494,494,494,0
|
|
20240318,153900,362740541,494,494,494,494,0
|
|
20240318,153800,362740541,494,494,494,494,0
|
|
20240318,153700,362740541,494,494,494,494,0
|
|
20240318,153600,362740541,494,494,494,494,0
|
|
20240318,153500,362740541,494,494,494,494,0
|
|
20240318,153400,362740541,494,494,494,494,0
|
|
20240318,153300,362740541,494,494,494,494,1283
|
|
20240318,153200,362740541,494,494,494,494,0
|
|
20240318,153100,362740541,494,494,494,494,0
|
|
20240318,153000,362740541,494,494,494,494,1283
|
|
20240318,152900,362106739,494,494,494,494,0
|
|
20240318,152800,362106739,494,494,494,494,0
|
|
20240318,152700,362106739,494,494,494,494,0
|
|
20240318,152600,362106739,494,494,494,494,0
|
|
20240318,152500,362106739,494,494,494,494,0
|
|
20240318,152400,362106739,494,494,494,494,0
|
|
20240318,152300,362106739,494,494,494,494,0
|
|
20240318,152200,362106739,494,494,494,494,0
|
|
20240318,152100,362106739,494,494,494,494,0
|
|
20240318,152000,362106739,494,494,494,494,0
|
|
20240318,151900,362106739,494,493,494,493,221
|
|
20240318,151800,361997586,494,494,494,494,112
|
|
20240318,151700,361942258,495,495,495,495,39
|
|
20240318,151600,361922953,495,495,495,495,51
|
|
20240318,151500,361897708,495,495,495,495,46
|
|
20240318,151400,361874938,495,494,495,494,1903
|
|
20240318,151300,360934506,494,494,494,494,141
|
|
20240318,151200,360864852,494,494,495,494,1561
|
|
20240318,151100,360093595,495,494,495,494,43
|
|
20240318,151000,360072315,494,494,495,494,69
|
|
20240318,150900,360038164,494,494,494,494,42
|
|
20240318,150800,360017416,494,494,494,494,19
|
|
20240318,150700,360008030,495,494,495,494,43
|
|
20240318,150600,359986768,494,495,495,494,495
|
|
20240318,150500,359741761,496,495,496,495,133
|
|
20240318,150400,359675830,495,495,496,495,926
|
|
20240318,150300,359216570,496,495,496,495,57
|
|
20240318,150200,359188303,496,496,496,496,33
|
|
20240318,150100,359171935,496,496,496,496,19
|
|
20240318,150000,359162511,496,496,496,495,529
|
|
20240318,145900,358900221,495,494,496,494,10389
|
|
20240318,145800,353757557,495,494,495,494,221
|
|
20240318,145700,353648203,495,494,495,494,812
|
|
20240318,145600,353246320,494,494,495,494,331
|
|
20240318,145500,353082506,494,494,494,494,511
|
|
20240318,145400,352830072,494,494,494,494,22
|
|
20240318,145300,352819204,495,494,495,494,609
|
|
20240318,145200,352517757,494,494,494,494,9
|
|
20240318,145100,352513311,494,494,494,494,208
|
|
20240318,145000,352410559,494,494,494,494,30
|
|
20240318,144900,352395739,494,494,494,494,10
|
|
20240318,144800,352390799,495,495,495,495,0
|
|
20240318,144700,352390799,495,495,495,495,0
|
|
20240318,144600,352390799,495,495,495,495,0
|
|
20240318,144500,352390799,495,495,495,495,0
|
|
20240318,144400,352390799,495,495,495,495,0
|
|
20240318,144300,352390799,495,494,495,494,15
|
|
20240318,144200,352383388,493,493,493,493,0
|
|
20240318,144100,352383388,493,493,493,493,0
|
|
20240318,144000,352383388,493,493,493,493,0
|
|
20240318,143900,352383388,493,493,493,493,394
|
|
20240318,143800,352189146,493,493,493,493,0
|
|
20240318,143700,352189146,493,493,493,493,170
|
|
20240318,143600,352105336,493,493,493,493,163
|
|
20240318,143500,352024977,492,492,492,492,0
|
|
20240318,143400,352024977,492,492,492,492,0
|
|
20240318,143300,352024977,492,492,492,492,10
|
|
20240318,143200,352020057,493,493,493,493,508
|
|
20240318,143100,351769613,493,493,493,493,36
|
|
20240318,143000,351751865,493,493,493,493,4030
|
|
20240318,142900,349765075,493,493,493,493,0
|
|
20240318,142800,349765075,493,493,493,493,1
|
|
20240318,142700,349764582,493,493,493,493,15
|
|
20240318,142600,349757187,493,493,493,493,10000
|
|
20240318,142500,344827187,493,493,493,493,100
|
|
20240318,142400,344777887,493,493,493,493,0
|
|
20240318,142300,344777887,493,493,493,493,0
|
|
20240318,142200,344777887,493,493,494,493,12622
|
|
20240318,142100,338555239,494,495,495,494,702
|
|
20240318,142000,338208450,495,495,495,495,41
|
|
20240318,141900,338188155,495,494,495,494,244
|
|
20240318,141800,338067613,495,495,495,494,6096
|
|
20240318,141700,335052080,495,495,495,495,205
|
|
20240318,141600,334950605,495,495,495,495,59
|
|
20240318,141500,334921400,495,495,495,495,5317
|
|
20240318,141400,332289485,495,495,495,495,24
|
|
20240318,141300,332277605,494,495,495,494,2961
|
|
20240318,141200,330814748,495,495,495,495,10
|
|
20240318,141100,330809798,495,495,495,495,14
|
|
20240318,141000,330802868,495,494,495,494,405
|
|
20240318,140900,330602470,494,495,495,494,1933
|
|
20240318,140800,329645644,496,495,496,495,184
|
|
20240318,140700,329554563,495,495,496,495,4982
|
|
20240318,140600,327088173,496,495,496,495,7
|
|
20240318,140500,327084706,496,496,496,495,154
|
|
20240318,140400,327008356,496,496,496,496,2
|
|
20240318,140300,327007364,495,495,495,495,8
|
|
20240318,140200,327003404,495,495,495,495,60
|
|
20240318,140100,326973704,496,495,496,495,158
|
|
20240318,140000,326895394,496,495,496,495,1482
|
|
20240318,135900,326161779,495,495,496,495,110
|
|
20240318,135800,326107242,496,496,496,496,0
|
|
20240318,135700,326107242,496,496,496,496,517
|
|
20240318,135600,325850810,496,496,496,496,0
|
|
20240318,135500,325850810,496,496,496,496,0
|
|
20240318,135400,325850810,496,496,496,496,0
|
|
20240318,135300,325850810,496,496,496,496,3
|
|
20240318,135200,325849322,496,496,496,496,0
|
|
20240318,135100,325849322,496,496,496,496,0
|
|
20240318,135000,325849322,496,496,496,496,0
|
|
20240318,134900,325849322,496,496,496,496,0
|
|
20240318,134800,325849322,496,496,496,496,0
|
|
20240318,134700,325849322,496,496,496,496,0
|
|
20240318,134600,325849322,496,496,496,496,0
|
|
20240318,134500,325849322,496,496,496,496,0
|
|
20240318,134400,325849322,496,496,496,496,0
|
|
20240318,134300,325849322,496,496,496,496,0
|
|
20240318,134200,325849322,496,496,496,496,0
|
|
20240318,134100,325849322,496,496,496,496,66
|
|
20240318,134000,325816586,496,496,496,496,101
|
|
20240318,133900,325766490,493,493,493,493,0
|
|
20240318,133800,325766490,493,493,493,493,0
|
|
20240318,133700,325766490,493,493,493,493,0
|
|
20240318,133600,325766490,493,495,495,493,11129
|
|
20240318,133500,320273040,496,496,496,496,0
|
|
20240318,133400,320273040,496,496,496,496,0
|
|
20240318,133300,320273040,496,496,496,496,1
|
|
20240318,133200,320272544,496,496,496,496,100
|
|
20240318,133100,320222944,494,494,494,494,0
|
|
20240318,133000,320222944,494,495,495,494,12694
|
|
20240318,132900,313949005,495,495,495,495,0
|
|
20240318,132800,313949005,495,495,495,495,0
|
|
20240318,132700,313949005,495,495,495,495,0
|
|
20240318,132600,313949005,495,495,495,495,0
|
|
20240318,132500,313949005,495,495,495,495,185
|
|
20240318,132400,313857430,495,495,495,495,714
|
|
20240318,132300,313504000,495,495,495,495,945
|
|
20240318,132200,313036225,494,496,496,494,14533
|
|
20240318,132100,305850862,496,496,496,496,0
|
|
20240318,132000,305850862,496,496,496,496,0
|
|
20240318,131900,305850862,496,496,496,496,0
|
|
20240318,131800,305850862,496,496,496,496,119
|
|
20240318,131700,305791838,496,496,496,496,2248
|
|
20240318,131600,304676830,496,497,497,496,1001
|
|
20240318,131500,304179334,497,497,497,497,0
|
|
20240318,131400,304179334,497,497,497,497,100
|
|
20240318,131300,304129634,497,497,497,497,0
|
|
20240318,131200,304129634,497,497,497,497,4
|
|
20240318,131100,304127646,497,497,497,497,0
|
|
20240318,131000,304127646,497,497,497,497,100
|
|
20240318,130900,304077946,497,496,497,496,201
|
|
20240318,130800,303978249,497,497,497,497,100
|
|
20240318,130700,303928549,498,498,498,498,0
|
|
20240318,130600,303928549,498,498,498,498,102
|
|
20240318,130500,303877753,498,497,498,497,2556
|
|
20240318,130400,302604953,497,496,497,496,9074
|
|
20240318,130300,298098513,496,496,496,496,0
|
|
20240318,130200,298098513,496,496,496,496,1
|
|
20240318,130100,298098017,496,496,496,496,0
|
|
20240318,130000,298098017,496,496,496,496,536
|
|
20240318,125900,297832161,497,497,497,497,0
|
|
20240318,125800,297832161,497,497,497,497,0
|
|
20240318,125700,297832161,497,497,497,497,0
|
|
20240318,125600,297832161,497,497,497,497,0
|
|
20240318,125500,297832161,497,497,497,497,0
|
|
20240318,125400,297832161,497,497,497,497,0
|
|
20240318,125300,297832161,497,497,497,497,0
|
|
20240318,125200,297832161,497,497,497,497,10
|
|
20240318,125100,297827191,495,495,495,495,0
|
|
20240318,125000,297827191,495,495,495,495,0
|
|
20240318,124900,297827191,495,495,495,495,0
|
|
20240318,124800,297827191,495,495,495,495,1
|
|
20240318,124700,297826696,495,495,495,495,0
|
|
20240318,124600,297826696,495,495,495,495,26
|
|
20240318,124500,297813826,495,495,495,495,0
|
|
20240318,124400,297813826,495,495,495,495,159
|
|
20240318,124300,297735121,494,494,494,494,0
|
|
20240318,124200,297735121,494,497,497,494,6700
|
|
20240318,124100,294420046,497,497,497,497,0
|
|
20240318,124000,294420046,497,497,497,497,1
|
|
20240318,123900,294419549,497,497,497,497,145
|
|
20240318,123800,294347484,497,497,497,497,0
|
|
20240318,123700,294347484,497,497,497,497,100
|
|
20240318,123600,294297784,497,497,497,497,0
|
|
20240318,123500,294297784,497,497,497,497,0
|
|
20240318,123400,294297784,497,497,497,497,0
|
|
20240318,123300,294297784,497,497,497,497,0
|
|
20240318,123200,294297784,497,497,497,497,19
|
|
20240318,123100,294288341,496,496,496,496,0
|
|
20240318,123000,294288341,496,496,496,496,0
|
|
20240318,122900,294288341,496,496,496,496,1
|
|
20240318,122800,294287845,496,496,496,496,219
|
|
20240318,122700,294179221,496,496,496,496,0
|
|
20240318,122600,294179221,496,496,496,496,1
|
|
20240318,122500,294178725,496,496,496,496,1
|
|
20240318,122400,294178229,496,496,496,496,52
|
|
20240318,122300,294152437,497,497,497,497,0
|
|
20240318,122200,294152437,497,497,497,497,0
|
|
20240318,122100,294152437,497,497,497,497,5
|
|
20240318,122000,294149952,497,497,497,497,0
|
|
20240318,121900,294149952,497,497,497,497,50
|
|
20240318,121800,294125102,495,495,495,495,0
|
|
20240318,121700,294125102,495,495,495,495,3
|
|
20240318,121600,294123617,494,495,495,494,1551
|
|
20240318,121500,293356336,496,496,496,496,249
|
|
20240318,121400,293232832,496,496,496,496,5
|
|
20240318,121300,293230352,497,497,497,497,0
|
|
20240318,121200,293230352,497,497,497,495,2213
|
|
20240318,121100,292130811,497,497,497,497,0
|
|
20240318,121000,292130811,497,497,497,497,0
|
|
20240318,120900,292130811,497,497,497,497,1
|
|
20240318,120800,292130314,496,496,496,496,4700
|
|
20240318,120700,289799114,497,497,497,497,0
|
|
20240318,120600,289799114,497,497,497,497,1085
|
|
20240318,120500,289259869,497,497,497,497,1
|
|
20240318,120400,289259372,496,496,496,496,0
|
|
20240318,120300,289259372,496,496,496,496,0
|
|
20240318,120200,289259372,496,496,496,496,0
|
|
20240318,120100,289259372,496,496,496,496,0
|
|
20240318,120000,289259372,496,496,496,496,0
|
|
20240318,115900,289259372,496,496,496,496,0
|
|
20240318,115800,289259372,496,496,496,496,77
|
|
20240318,115700,289221180,496,496,496,496,1076
|
|
20240318,115600,288687484,496,496,496,496,1036
|
|
20240318,115500,288173628,496,496,496,496,0
|
|
20240318,115400,288173628,496,496,496,496,4
|
|
20240318,115300,288171644,496,496,496,496,0
|
|
20240318,115200,288171644,496,496,496,496,2
|
|
20240318,115100,288170652,496,496,496,496,3
|
|
20240318,115000,288169164,496,496,496,496,501
|
|
20240318,114900,287920668,497,497,497,496,504
|
|
20240318,114800,287670681,496,496,496,496,1043
|
|
20240318,114700,287153353,497,497,497,497,0
|
|
20240318,114600,287153353,497,497,497,497,0
|
|
20240318,114500,287153353,497,497,497,497,0
|
|
20240318,114400,287153353,497,497,497,497,0
|
|
20240318,114300,287153353,497,497,497,497,20
|
|
20240318,114200,287143413,497,497,497,497,0
|
|
20240318,114100,287143413,497,497,497,497,1
|
|
20240318,114000,287142916,496,496,497,496,6333
|
|
20240318,113900,283995515,497,496,497,496,155
|
|
20240318,113800,283918544,497,497,497,496,1754
|
|
20240318,113700,283046868,498,497,498,497,4
|
|
20240318,113600,283044879,497,497,497,497,103
|
|
20240318,113500,282993688,497,497,497,497,0
|
|
20240318,113400,282993688,497,497,497,497,1
|
|
20240318,113300,282993191,497,497,497,497,1
|
|
20240318,113200,282992694,498,497,498,497,28
|
|
20240318,113100,282978751,498,498,498,498,2
|
|
20240318,113000,282977755,497,497,497,497,8
|
|
20240318,112900,282973779,498,497,498,497,9
|
|
20240318,112800,282969305,498,497,498,497,224
|
|
20240318,112700,282857975,498,497,498,497,5
|
|
20240318,112600,282855489,498,497,498,497,113
|
|
20240318,112500,282799327,498,497,498,497,5
|
|
20240318,112400,282796841,498,497,498,497,116
|
|
20240318,112300,282739088,498,497,498,497,12
|
|
20240318,112200,282733123,497,498,498,497,312
|
|
20240318,112100,282577758,497,497,497,497,5
|
|
20240318,112000,282575273,497,497,498,497,8
|
|
20240318,111900,282571296,498,497,498,497,145
|
|
20240318,111800,282499230,497,497,497,497,0
|
|
20240318,111700,282499230,497,497,497,497,0
|
|
20240318,111600,282499230,497,497,497,497,0
|
|
20240318,111500,282499230,497,497,497,497,401
|
|
20240318,111400,282299933,497,497,497,497,20
|
|
20240318,111300,282289993,497,496,497,496,6
|
|
20240318,111200,282287016,496,496,496,496,65
|
|
20240318,111100,282254776,496,496,496,496,84
|
|
20240318,111000,282213112,496,496,496,496,1711
|
|
20240318,110900,281364456,496,496,496,496,586
|
|
20240318,110800,281073800,496,496,496,496,0
|
|
20240318,110700,281073800,496,496,496,496,0
|
|
20240318,110600,281073800,496,496,496,496,1
|
|
20240318,110500,281073304,497,497,497,497,0
|
|
20240318,110400,281073304,497,497,497,497,0
|
|
20240318,110300,281073304,497,494,497,494,6672
|
|
20240318,110200,277763350,494,494,494,494,0
|
|
20240318,110100,277763350,494,494,494,494,200
|
|
20240318,110000,277664550,493,493,493,493,169
|
|
20240318,105900,277581233,490,490,490,490,0
|
|
20240318,105800,277581233,490,498,498,490,105258
|
|
20240318,105700,225803106,498,498,498,498,196
|
|
20240318,105600,225705498,498,498,498,498,30
|
|
20240318,105500,225690558,498,498,498,497,5179
|
|
20240318,105400,223116416,498,498,498,498,0
|
|
20240318,105300,223116416,498,498,498,498,0
|
|
20240318,105200,223116416,498,498,498,498,0
|
|
20240318,105100,223116416,498,498,498,498,99
|
|
20240318,105000,223067114,499,498,499,498,4804
|
|
20240318,104900,220674716,498,498,498,498,1000
|
|
20240318,104800,220176716,498,497,498,497,1559
|
|
20240318,104700,219401892,497,496,497,496,901
|
|
20240318,104600,218954995,496,496,496,496,0
|
|
20240318,104500,218954995,496,496,496,496,0
|
|
20240318,104400,218954995,496,497,497,496,144
|
|
20240318,104300,218883570,497,497,498,497,10252
|
|
20240318,104200,213778326,497,497,497,497,165
|
|
20240318,104100,213696321,498,498,498,497,4401
|
|
20240318,104000,211504806,498,498,498,498,114
|
|
20240318,103900,211448034,498,498,498,498,681
|
|
20240318,103800,211108896,498,498,498,498,2430
|
|
20240318,103700,209898756,498,498,498,498,7305
|
|
20240318,103600,206260866,498,497,498,497,3011
|
|
20240318,103500,204761395,497,497,497,497,7
|
|
20240318,103400,204757916,497,497,497,497,200
|
|
20240318,103300,204658516,497,497,497,497,11
|
|
20240318,103200,204653049,498,497,498,497,158
|
|
20240318,103100,204574522,497,497,497,497,154
|
|
20240318,103000,204497984,497,497,497,496,4147
|
|
20240318,102900,202439884,497,497,497,497,10
|
|
20240318,102800,202434914,497,497,497,497,1
|
|
20240318,102700,202434417,498,497,498,497,11
|
|
20240318,102600,202428940,497,498,498,497,13805
|
|
20240318,102500,195561354,499,499,499,499,1
|
|
20240318,102400,195560855,499,499,499,499,66
|
|
20240318,102300,195527921,500,499,500,499,8897
|
|
20240318,102200,191088311,499,500,500,499,511
|
|
20240318,102100,190832829,500,500,500,500,20
|
|
20240318,102000,190822829,500,500,500,500,4
|
|
20240318,101900,190820829,500,500,500,500,5938
|
|
20240318,101800,187851829,502,502,502,502,0
|
|
20240318,101700,187851829,502,501,502,501,63
|
|
20240318,101600,187820212,502,502,502,502,11
|
|
20240318,101500,187814690,502,502,502,502,19789
|
|
20240318,101400,177880612,501,501,501,501,3483
|
|
20240318,101300,176135629,501,501,501,501,0
|
|
20240318,101200,176135629,501,501,501,501,0
|
|
20240318,101100,176135629,501,501,501,501,28
|
|
20240318,101000,176121601,501,501,501,500,52
|
|
20240318,100900,176095599,500,501,501,500,6031
|
|
20240318,100800,173076108,500,500,500,500,103
|
|
20240318,100700,173024608,501,500,501,500,138
|
|
20240318,100600,172955586,501,501,501,501,151
|
|
20240318,100500,172879935,501,497,501,497,12131
|
|
20240318,100400,166844414,500,500,500,500,489
|
|
20240318,100300,166599914,500,501,501,500,2288
|
|
20240318,100200,165455870,501,501,501,501,1546
|
|
20240318,100100,164681324,501,501,501,501,38
|
|
20240318,100000,164662286,502,501,502,501,4126
|
|
20240318,095900,162595150,501,501,501,501,10134
|
|
20240318,095800,157518016,501,500,501,500,6096
|
|
20240318,095700,154464020,500,500,500,500,249
|
|
20240318,095600,154339520,500,499,500,499,17217
|
|
20240318,095500,145731027,499,500,500,499,30589
|
|
20240318,095400,130436587,500,499,500,499,11
|
|
20240318,095300,130431096,500,499,500,499,2
|
|
20240318,095200,130430097,497,500,500,497,219
|
|
20240318,095100,130320897,500,498,500,498,3636
|
|
20240318,095000,128509532,500,500,500,500,8213
|
|
20240318,094900,124403032,500,498,500,498,101713
|
|
20240318,094800,73739133,498,497,498,497,19365
|
|
20240318,094700,64095367,497,497,497,496,13
|
|
20240318,094600,64088911,499,499,499,499,0
|
|
20240318,094500,64088911,499,497,499,497,112
|
|
20240318,094400,64033042,498,498,498,498,501
|
|
20240318,094300,63783544,499,498,499,498,35
|
|
20240318,094200,63766103,499,499,499,499,0
|
|
20240318,094100,63766103,499,499,499,499,656
|
|
20240318,094000,63438759,500,499,500,499,7591
|
|
20240318,093900,59643489,499,497,499,497,12191
|
|
20240318,093800,53560702,497,497,497,497,18050
|
|
20240318,093700,44589852,499,497,499,497,1545
|
|
20240318,093600,43821785,496,496,496,496,100
|
|
20240318,093500,43772185,495,495,495,495,100
|
|
20240318,093400,43722685,494,495,495,494,1555
|
|
20240318,093300,42954496,495,496,496,495,2245
|
|
20240318,093200,41842932,497,497,497,496,1972
|
|
20240318,093100,40864718,497,497,497,497,1
|
|
20240318,093000,40864221,497,495,497,495,51
|
|
20240318,092900,40838974,497,497,497,497,8
|
|
20240318,092800,40834998,497,497,497,497,5
|
|
20240318,092700,40832513,497,497,497,497,0
|
|
20240318,092600,40832513,497,497,497,497,0
|
|
20240318,092500,40832513,497,497,497,497,93
|
|
20240318,092400,40786292,497,495,497,491,4134
|
|
20240318,092300,38748263,497,497,497,497,571
|
|
20240318,092200,38464476,497,495,497,495,2
|
|
20240318,092100,38463484,495,497,498,495,7067
|
|
20240318,092000,34947879,497,497,497,497,2000
|
|
20240318,091900,33953879,497,497,497,497,50
|
|
20240318,091800,33929029,497,496,497,495,2917
|
|
20240318,091700,32482614,496,495,496,495,2032
|
|
20240318,091600,31476273,495,495,495,495,1359
|
|
20240318,091500,30803568,495,494,495,494,2001
|
|
20240318,091400,29815073,494,494,494,494,4
|
|
20240318,091300,29813097,495,495,495,495,0
|
|
20240318,091200,29813097,495,490,495,488,1310
|
|
20240318,091100,29167241,488,490,490,488,11380
|
|
20240318,091000,23606141,490,490,490,487,27057
|
|
20240318,090900,10405121,494,493,494,490,90
|
|
20240318,090800,10360764,490,490,490,490,0
|
|
20240318,090700,10360764,490,492,492,490,3180
|
|
20240318,090600,8802504,492,496,496,489,11370
|
|
20240318,090500,3230498,496,496,496,496,25
|
|
20240318,090400,3218098,497,496,497,496,165
|
|
20240318,090300,3136243,496,497,497,496,224
|
|
20240318,090200,3025129,497,499,499,491,2561
|
|
20240318,090100,1766142,499,499,499,499,423
|
|
20240318,090000,1555065,499,494,500,492,3154
|