697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203400,239576206,309,309,309,309,3200
|
|
20240318,203300,239576206,309,309,309,309,0
|
|
20240318,203200,239576206,309,309,309,309,0
|
|
20240318,203100,239576206,309,309,309,309,0
|
|
20240318,203000,239576206,309,309,309,309,0
|
|
20240318,202900,239576206,309,309,309,309,0
|
|
20240318,202800,239576206,309,309,309,309,0
|
|
20240318,202700,239576206,309,309,309,309,0
|
|
20240318,202600,239576206,309,309,309,309,0
|
|
20240318,202500,239576206,309,309,309,309,0
|
|
20240318,202400,239576206,309,309,309,309,0
|
|
20240318,202300,239576206,309,309,309,309,0
|
|
20240318,202200,239576206,309,309,309,309,0
|
|
20240318,202100,239576206,309,309,309,309,0
|
|
20240318,202000,239576206,309,309,309,309,0
|
|
20240318,201900,239576206,309,309,309,309,0
|
|
20240318,201800,239576206,309,309,309,309,0
|
|
20240318,201700,239576206,309,309,309,309,0
|
|
20240318,201600,239576206,309,309,309,309,0
|
|
20240318,201500,239576206,309,309,309,309,0
|
|
20240318,201400,239576206,309,309,309,309,0
|
|
20240318,201300,239576206,309,309,309,309,0
|
|
20240318,201200,239576206,309,309,309,309,0
|
|
20240318,201100,239576206,309,309,309,309,0
|
|
20240318,201000,239576206,309,309,309,309,0
|
|
20240318,200900,239576206,309,309,309,309,0
|
|
20240318,200800,239576206,309,309,309,309,0
|
|
20240318,200700,239576206,309,309,309,309,0
|
|
20240318,200600,239576206,309,309,309,309,0
|
|
20240318,200500,239576206,309,309,309,309,0
|
|
20240318,200400,239576206,309,309,309,309,3200
|
|
20240318,200300,239576206,309,309,309,309,0
|
|
20240318,200200,239576206,309,309,309,309,0
|
|
20240318,200100,239576206,309,309,309,309,0
|
|
20240318,200000,239576206,309,309,309,309,0
|
|
20240318,195900,239576206,309,309,309,309,0
|
|
20240318,195800,239576206,309,309,309,309,0
|
|
20240318,195700,239576206,309,309,309,309,0
|
|
20240318,195600,239576206,309,309,309,309,0
|
|
20240318,195500,239576206,309,309,309,309,0
|
|
20240318,195400,239576206,309,309,309,309,0
|
|
20240318,195300,239576206,309,309,309,309,0
|
|
20240318,195200,239576206,309,309,309,309,0
|
|
20240318,195100,239576206,309,309,309,309,0
|
|
20240318,195000,239576206,309,309,309,309,0
|
|
20240318,194900,239576206,309,309,309,309,0
|
|
20240318,194800,239576206,309,309,309,309,0
|
|
20240318,194700,239576206,309,309,309,309,0
|
|
20240318,194600,239576206,309,309,309,309,0
|
|
20240318,194500,239576206,309,309,309,309,0
|
|
20240318,194400,239576206,309,309,309,309,0
|
|
20240318,194300,239576206,309,309,309,309,0
|
|
20240318,194200,239576206,309,309,309,309,0
|
|
20240318,194100,239576206,309,309,309,309,0
|
|
20240318,194000,239576206,309,309,309,309,0
|
|
20240318,193900,239576206,309,309,309,309,0
|
|
20240318,193800,239576206,309,309,309,309,0
|
|
20240318,193700,239576206,309,309,309,309,0
|
|
20240318,193600,239576206,309,309,309,309,0
|
|
20240318,193500,239576206,309,309,309,309,0
|
|
20240318,193400,239576206,309,309,309,309,3200
|
|
20240318,193300,239576206,309,309,309,309,0
|
|
20240318,193200,239576206,309,309,309,309,0
|
|
20240318,193100,239576206,309,309,309,309,0
|
|
20240318,193000,239576206,309,309,309,309,0
|
|
20240318,192900,239576206,309,309,309,309,0
|
|
20240318,192800,239576206,309,309,309,309,0
|
|
20240318,192700,239576206,309,309,309,309,0
|
|
20240318,192600,239576206,309,309,309,309,0
|
|
20240318,192500,239576206,309,309,309,309,0
|
|
20240318,192400,239576206,309,309,309,309,0
|
|
20240318,192300,239576206,309,309,309,309,0
|
|
20240318,192200,239576206,309,309,309,309,0
|
|
20240318,192100,239576206,309,309,309,309,0
|
|
20240318,192000,239576206,309,309,309,309,0
|
|
20240318,191900,239576206,309,309,309,309,0
|
|
20240318,191800,239576206,309,309,309,309,0
|
|
20240318,191700,239576206,309,309,309,309,0
|
|
20240318,191600,239576206,309,309,309,309,0
|
|
20240318,191500,239576206,309,309,309,309,0
|
|
20240318,191400,239576206,309,309,309,309,0
|
|
20240318,191300,239576206,309,309,309,309,0
|
|
20240318,191200,239576206,309,309,309,309,0
|
|
20240318,191100,239576206,309,309,309,309,0
|
|
20240318,191000,239576206,309,309,309,309,0
|
|
20240318,190900,239576206,309,309,309,309,0
|
|
20240318,190800,239576206,309,309,309,309,0
|
|
20240318,190700,239576206,309,309,309,309,0
|
|
20240318,190600,239576206,309,309,309,309,0
|
|
20240318,190500,239576206,309,309,309,309,0
|
|
20240318,190400,239576206,309,309,309,309,3200
|
|
20240318,190300,239576206,309,309,309,309,0
|
|
20240318,190200,239576206,309,309,309,309,0
|
|
20240318,190100,239576206,309,309,309,309,0
|
|
20240318,190000,239576206,309,309,309,309,0
|
|
20240318,185900,239576206,309,309,309,309,0
|
|
20240318,185800,239576206,309,309,309,309,0
|
|
20240318,185700,239576206,309,309,309,309,0
|
|
20240318,185600,239576206,309,309,309,309,0
|
|
20240318,185500,239576206,309,309,309,309,0
|
|
20240318,185400,239576206,309,309,309,309,0
|
|
20240318,185300,239576206,309,309,309,309,0
|
|
20240318,185200,239576206,309,309,309,309,0
|
|
20240318,185100,239576206,309,309,309,309,0
|
|
20240318,185000,239576206,309,309,309,309,0
|
|
20240318,184900,239576206,309,309,309,309,0
|
|
20240318,184800,239576206,309,309,309,309,0
|
|
20240318,184700,239576206,309,309,309,309,0
|
|
20240318,184600,239576206,309,309,309,309,0
|
|
20240318,184500,239576206,309,309,309,309,0
|
|
20240318,184400,239576206,309,309,309,309,0
|
|
20240318,184300,239576206,309,309,309,309,0
|
|
20240318,184200,239576206,309,309,309,309,0
|
|
20240318,184100,239576206,309,309,309,309,0
|
|
20240318,184000,239576206,309,309,309,309,0
|
|
20240318,183900,239576206,309,309,309,309,0
|
|
20240318,183800,239576206,309,309,309,309,0
|
|
20240318,183700,239576206,309,309,309,309,0
|
|
20240318,183600,239576206,309,309,309,309,0
|
|
20240318,183500,239576206,309,309,309,309,0
|
|
20240318,183400,239576206,309,309,309,309,3200
|
|
20240318,183300,239576206,309,309,309,309,0
|
|
20240318,183200,239576206,309,309,309,309,0
|
|
20240318,183100,239576206,309,309,309,309,0
|
|
20240318,183000,239576206,309,309,309,309,0
|
|
20240318,182900,239576206,309,309,309,309,0
|
|
20240318,182800,239576206,309,309,309,309,0
|
|
20240318,182700,239576206,309,309,309,309,0
|
|
20240318,182600,239576206,309,309,309,309,0
|
|
20240318,182500,239576206,309,309,309,309,0
|
|
20240318,182400,239576206,309,309,309,309,0
|
|
20240318,182300,239576206,309,309,309,309,0
|
|
20240318,182200,239576206,309,309,309,309,0
|
|
20240318,182100,239576206,309,309,309,309,0
|
|
20240318,182000,239576206,309,309,309,309,0
|
|
20240318,181900,239576206,309,309,309,309,0
|
|
20240318,181800,239576206,309,309,309,309,0
|
|
20240318,181700,239576206,309,309,309,309,0
|
|
20240318,181600,239576206,309,309,309,309,0
|
|
20240318,181500,239576206,309,309,309,309,0
|
|
20240318,181400,239576206,309,309,309,309,0
|
|
20240318,181300,239576206,309,309,309,309,0
|
|
20240318,181200,239576206,309,309,309,309,0
|
|
20240318,181100,239576206,309,309,309,309,0
|
|
20240318,181000,239576206,309,309,309,309,0
|
|
20240318,180900,239576206,309,309,309,309,0
|
|
20240318,180800,239576206,309,309,309,309,0
|
|
20240318,180700,239576206,309,309,309,309,0
|
|
20240318,180600,239576206,309,309,309,309,0
|
|
20240318,180500,239576206,309,309,309,309,0
|
|
20240318,180400,239576206,309,309,309,309,3200
|
|
20240318,180300,239576206,309,309,309,309,0
|
|
20240318,180200,239576206,309,309,309,309,0
|
|
20240318,180100,239576206,309,309,309,309,0
|
|
20240318,180000,239576206,309,309,309,309,0
|
|
20240318,175900,239576206,309,309,309,309,0
|
|
20240318,175800,239576206,309,309,309,309,0
|
|
20240318,175700,239576206,309,309,309,309,0
|
|
20240318,175600,239576206,309,309,309,309,0
|
|
20240318,175500,239576206,309,309,309,309,0
|
|
20240318,175400,239576206,309,309,309,309,0
|
|
20240318,175300,239576206,309,309,309,309,0
|
|
20240318,175200,239576206,309,309,309,309,0
|
|
20240318,175100,239576206,309,309,309,309,0
|
|
20240318,175000,239576206,309,309,309,309,0
|
|
20240318,174900,239576206,309,309,309,309,0
|
|
20240318,174800,239576206,309,309,309,309,0
|
|
20240318,174700,239576206,309,309,309,309,0
|
|
20240318,174600,239576206,309,309,309,309,0
|
|
20240318,174500,239576206,309,309,309,309,0
|
|
20240318,174400,239576206,309,309,309,309,0
|
|
20240318,174300,239576206,309,309,309,309,0
|
|
20240318,174200,239576206,309,309,309,309,0
|
|
20240318,174100,239576206,309,309,309,309,0
|
|
20240318,174000,239576206,309,309,309,309,0
|
|
20240318,173900,239576206,309,309,309,309,0
|
|
20240318,173800,239576206,309,309,309,309,0
|
|
20240318,173700,239576206,309,309,309,309,0
|
|
20240318,173600,239576206,309,309,309,309,0
|
|
20240318,173500,239576206,309,309,309,309,0
|
|
20240318,173400,239576206,309,309,309,309,3200
|
|
20240318,173300,239576206,309,309,309,309,0
|
|
20240318,173200,239576206,309,309,309,309,0
|
|
20240318,173100,239576206,309,309,309,309,0
|
|
20240318,173000,239576206,309,309,309,309,0
|
|
20240318,172900,239576206,309,309,309,309,0
|
|
20240318,172800,239576206,309,309,309,309,0
|
|
20240318,172700,239576206,309,309,309,309,0
|
|
20240318,172600,239576206,309,309,309,309,0
|
|
20240318,172500,239576206,309,309,309,309,0
|
|
20240318,172400,239576206,309,309,309,309,0
|
|
20240318,172300,239576206,309,309,309,309,0
|
|
20240318,172200,239576206,309,309,309,309,0
|
|
20240318,172100,239576206,309,309,309,309,0
|
|
20240318,172000,239576206,309,309,309,309,0
|
|
20240318,171900,239576206,309,309,309,309,0
|
|
20240318,171800,239576206,309,309,309,309,0
|
|
20240318,171700,239576206,309,309,309,309,0
|
|
20240318,171600,239576206,309,309,309,309,0
|
|
20240318,171500,239576206,309,309,309,309,0
|
|
20240318,171400,239576206,309,309,309,309,0
|
|
20240318,171300,239576206,309,309,309,309,0
|
|
20240318,171200,239576206,309,309,309,309,0
|
|
20240318,171100,239576206,309,309,309,309,0
|
|
20240318,171000,239576206,309,309,309,309,0
|
|
20240318,170900,239576206,309,309,309,309,0
|
|
20240318,170800,239576206,309,309,309,309,0
|
|
20240318,170700,239576206,309,309,309,309,0
|
|
20240318,170600,239576206,309,309,309,309,0
|
|
20240318,170500,239576206,309,309,309,309,0
|
|
20240318,170400,239576206,309,309,309,309,3200
|
|
20240318,170300,239576206,309,309,309,309,0
|
|
20240318,170200,239576206,309,309,309,309,0
|
|
20240318,170100,239576206,309,309,309,309,0
|
|
20240318,170000,239576206,309,309,309,309,0
|
|
20240318,165900,239576206,309,309,309,309,0
|
|
20240318,165800,239576206,309,309,309,309,0
|
|
20240318,165700,239576206,309,309,309,309,0
|
|
20240318,165600,239576206,309,309,309,309,0
|
|
20240318,165500,239576206,309,309,309,309,0
|
|
20240318,165400,239576206,309,309,309,309,0
|
|
20240318,165300,239576206,309,309,309,309,0
|
|
20240318,165200,239576206,309,309,309,309,0
|
|
20240318,165100,239576206,309,309,309,309,0
|
|
20240318,165000,239576206,309,309,309,309,0
|
|
20240318,164900,239576206,309,309,309,309,0
|
|
20240318,164800,239576206,309,309,309,309,0
|
|
20240318,164700,239576206,309,309,309,309,0
|
|
20240318,164600,239576206,309,309,309,309,0
|
|
20240318,164500,239576206,309,309,309,309,0
|
|
20240318,164400,239576206,309,309,309,309,0
|
|
20240318,164300,239576206,309,309,309,309,0
|
|
20240318,164200,239576206,309,309,309,309,0
|
|
20240318,164100,239576206,309,309,309,309,0
|
|
20240318,164000,239576206,309,309,309,309,0
|
|
20240318,163900,239576206,309,309,309,309,0
|
|
20240318,163800,239576206,309,309,309,309,0
|
|
20240318,163700,239576206,309,309,309,309,0
|
|
20240318,163600,239576206,309,309,309,309,0
|
|
20240318,163500,239576206,309,309,309,309,0
|
|
20240318,163400,239576206,309,309,309,309,3200
|
|
20240318,163300,239576206,309,309,309,309,0
|
|
20240318,163200,239576206,309,309,309,309,0
|
|
20240318,163100,239576206,309,309,309,309,0
|
|
20240318,163000,239576206,309,309,309,309,0
|
|
20240318,162900,239576206,309,309,309,309,0
|
|
20240318,162800,239576206,309,309,309,309,0
|
|
20240318,162700,239576206,309,309,309,309,0
|
|
20240318,162600,239576206,309,309,309,309,0
|
|
20240318,162500,239576206,309,309,309,309,0
|
|
20240318,162400,239576206,309,309,309,309,0
|
|
20240318,162300,239576206,309,309,309,309,0
|
|
20240318,162200,239576206,309,309,309,309,0
|
|
20240318,162100,239576206,309,309,309,309,0
|
|
20240318,162000,239576206,309,309,309,309,0
|
|
20240318,161900,239576206,309,309,309,309,0
|
|
20240318,161800,239576206,309,309,309,309,0
|
|
20240318,161700,239576206,309,309,309,309,0
|
|
20240318,161600,239576206,309,309,309,309,0
|
|
20240318,161500,239576206,309,309,309,309,0
|
|
20240318,161400,239576206,309,309,309,309,0
|
|
20240318,161300,239576206,309,309,309,309,0
|
|
20240318,161200,239576206,309,309,309,309,0
|
|
20240318,161100,239576206,309,309,309,309,0
|
|
20240318,161000,239576206,309,309,309,309,0
|
|
20240318,160900,239576206,309,309,309,309,0
|
|
20240318,160800,239576206,309,309,309,309,0
|
|
20240318,160700,239576206,309,309,309,309,0
|
|
20240318,160600,239576206,309,309,309,309,0
|
|
20240318,160500,239576206,309,309,309,309,0
|
|
20240318,160400,239576206,309,309,309,309,3200
|
|
20240318,160300,239576206,309,309,309,309,0
|
|
20240318,160200,239576206,309,309,309,309,0
|
|
20240318,160100,239576206,309,309,309,309,0
|
|
20240318,160000,239576206,309,309,309,309,0
|
|
20240318,155900,239576206,309,309,309,309,0
|
|
20240318,155800,239576206,309,309,309,309,0
|
|
20240318,155700,239576206,309,309,309,309,0
|
|
20240318,155600,239576206,309,309,309,309,0
|
|
20240318,155500,239576206,309,309,309,309,0
|
|
20240318,155400,239576206,309,309,309,309,0
|
|
20240318,155300,239576206,309,309,309,309,0
|
|
20240318,155200,239576206,309,309,309,309,0
|
|
20240318,155100,239576206,309,309,309,309,0
|
|
20240318,155000,239576206,309,309,309,309,0
|
|
20240318,154900,239576206,309,309,309,309,0
|
|
20240318,154800,239576206,309,309,309,309,0
|
|
20240318,154700,239576206,309,309,309,309,0
|
|
20240318,154600,239576206,309,309,309,309,0
|
|
20240318,154500,239576206,309,309,309,309,0
|
|
20240318,154400,239576206,309,309,309,309,0
|
|
20240318,154300,239576206,309,309,309,309,0
|
|
20240318,154200,239576206,309,309,309,309,0
|
|
20240318,154100,239576206,309,309,309,309,0
|
|
20240318,154000,239576206,309,309,309,309,0
|
|
20240318,153900,239576206,309,309,309,309,0
|
|
20240318,153800,239576206,309,309,309,309,0
|
|
20240318,153700,239576206,309,309,309,309,0
|
|
20240318,153600,239576206,309,309,309,309,0
|
|
20240318,153500,239576206,309,309,309,309,0
|
|
20240318,153400,239576206,309,309,309,309,3200
|
|
20240318,153300,239576206,309,309,309,309,0
|
|
20240318,153200,239576206,309,309,309,309,0
|
|
20240318,153100,239576206,309,309,309,309,0
|
|
20240318,153000,239576206,309,309,309,309,3200
|
|
20240318,152900,238587406,310,310,310,310,0
|
|
20240318,152800,238587406,310,310,310,310,0
|
|
20240318,152700,238587406,310,310,310,310,0
|
|
20240318,152600,238587406,310,310,310,310,0
|
|
20240318,152500,238587406,310,310,310,310,0
|
|
20240318,152400,238587406,310,310,310,310,0
|
|
20240318,152300,238587406,310,310,310,310,0
|
|
20240318,152200,238587406,310,310,310,310,0
|
|
20240318,152100,238587406,310,310,310,310,0
|
|
20240318,152000,238587406,310,310,310,310,0
|
|
20240318,151900,238587406,310,310,310,310,0
|
|
20240318,151800,238587406,310,309,310,309,6000
|
|
20240318,151700,236729605,309,309,309,309,0
|
|
20240318,151600,236729605,309,308,309,308,306
|
|
20240318,151500,236635356,308,307,308,307,503
|
|
20240318,151400,236480435,307,307,307,307,0
|
|
20240318,151300,236480435,307,307,307,307,0
|
|
20240318,151200,236480435,307,307,307,305,17794
|
|
20240318,151100,231040846,307,308,308,307,30000
|
|
20240318,151000,221818654,309,310,310,309,27
|
|
20240318,150900,221810291,310,310,310,310,1
|
|
20240318,150800,221809981,308,308,308,308,850
|
|
20240318,150700,221548181,308,309,309,308,278
|
|
20240318,150600,221462289,310,310,310,310,0
|
|
20240318,150500,221462289,310,309,310,307,62169
|
|
20240318,150400,202284000,310,310,310,310,712
|
|
20240318,150300,202063280,310,310,310,310,35
|
|
20240318,150200,202052430,310,310,310,310,100
|
|
20240318,150100,202021430,310,310,310,310,0
|
|
20240318,150000,202021430,310,310,310,310,348
|
|
20240318,145900,201913550,310,310,310,310,0
|
|
20240318,145800,201913550,310,310,310,310,0
|
|
20240318,145700,201913550,310,310,310,310,1
|
|
20240318,145600,201913240,309,309,309,309,8600
|
|
20240318,145500,199255840,308,308,308,308,0
|
|
20240318,145400,199255840,308,308,309,308,43573
|
|
20240318,145300,185834856,308,308,308,308,2700
|
|
20240318,145200,185003256,309,309,309,309,38
|
|
20240318,145100,184991514,309,309,309,309,0
|
|
20240318,145000,184991514,309,309,309,309,0
|
|
20240318,144900,184991514,309,309,309,309,0
|
|
20240318,144800,184991514,309,309,309,309,28
|
|
20240318,144700,184982862,310,309,310,309,4003
|
|
20240318,144600,183745934,309,309,309,309,1373
|
|
20240318,144500,183321677,309,309,309,309,0
|
|
20240318,144400,183321677,309,309,309,309,0
|
|
20240318,144300,183321677,309,309,309,309,0
|
|
20240318,144200,183321677,309,309,309,309,1540
|
|
20240318,144100,182845817,309,309,309,309,510
|
|
20240318,144000,182688227,309,309,309,309,10
|
|
20240318,143900,182685137,308,308,308,308,8803
|
|
20240318,143800,179973813,308,308,308,308,0
|
|
20240318,143700,179973813,308,308,308,308,4000
|
|
20240318,143600,178741813,308,308,308,308,0
|
|
20240318,143500,178741813,308,308,308,308,1000
|
|
20240318,143400,178433813,309,309,309,309,1
|
|
20240318,143300,178433504,309,308,309,308,5
|
|
20240318,143200,178431963,309,309,309,309,0
|
|
20240318,143100,178431963,309,309,309,309,0
|
|
20240318,143000,178431963,309,309,309,309,0
|
|
20240318,142900,178431963,309,309,309,309,0
|
|
20240318,142800,178431963,309,309,309,309,46
|
|
20240318,142700,178417749,309,309,309,309,2019
|
|
20240318,142600,177793878,309,309,309,309,1159
|
|
20240318,142500,177435747,309,309,309,309,0
|
|
20240318,142400,177435747,309,309,309,309,11
|
|
20240318,142300,177432348,308,308,308,308,0
|
|
20240318,142200,177432348,308,308,308,308,776
|
|
20240318,142100,177193340,308,308,308,308,0
|
|
20240318,142000,177193340,308,308,308,308,3
|
|
20240318,141900,177192416,309,309,309,309,0
|
|
20240318,141800,177192416,309,309,309,309,0
|
|
20240318,141700,177192416,309,309,309,309,200
|
|
20240318,141600,177130616,309,309,309,309,2
|
|
20240318,141500,177129998,309,309,310,309,3585
|
|
20240318,141400,176022232,310,310,310,310,0
|
|
20240318,141300,176022232,310,309,310,309,10003
|
|
20240318,141200,172931302,310,310,310,310,0
|
|
20240318,141100,172931302,310,310,310,310,0
|
|
20240318,141000,172931302,310,310,310,310,5
|
|
20240318,140900,172929752,309,309,309,309,0
|
|
20240318,140800,172929752,309,309,309,309,163
|
|
20240318,140700,172879385,310,310,310,310,0
|
|
20240318,140600,172879385,310,310,310,310,0
|
|
20240318,140500,172879385,310,310,310,310,3480
|
|
20240318,140400,171800585,310,310,310,310,1
|
|
20240318,140300,171800275,310,310,310,310,4
|
|
20240318,140200,171799035,310,310,310,310,1015
|
|
20240318,140100,171484385,310,309,310,309,716
|
|
20240318,140000,171263137,309,309,309,309,1000
|
|
20240318,135900,170954137,309,309,309,309,101
|
|
20240318,135800,170922928,309,309,309,309,0
|
|
20240318,135700,170922928,309,309,309,309,0
|
|
20240318,135600,170922928,309,309,309,309,1
|
|
20240318,135500,170922619,309,309,309,309,0
|
|
20240318,135400,170922619,309,309,309,309,0
|
|
20240318,135300,170922619,309,309,309,309,48
|
|
20240318,135200,170907787,309,309,309,309,4
|
|
20240318,135100,170906551,309,309,309,309,7
|
|
20240318,135000,170904388,309,309,309,309,0
|
|
20240318,134900,170904388,309,309,309,309,0
|
|
20240318,134800,170904388,309,309,309,309,5
|
|
20240318,134700,170902843,308,308,308,308,0
|
|
20240318,134600,170902843,308,309,309,308,132
|
|
20240318,134500,170862056,308,308,308,308,0
|
|
20240318,134400,170862056,308,308,308,308,1
|
|
20240318,134300,170861748,308,308,308,308,0
|
|
20240318,134200,170861748,308,308,308,308,3000
|
|
20240318,134100,169937748,309,309,309,309,0
|
|
20240318,134000,169937748,309,309,309,309,0
|
|
20240318,133900,169937748,309,309,309,309,0
|
|
20240318,133800,169937748,309,309,309,309,45
|
|
20240318,133700,169923843,309,309,309,309,100
|
|
20240318,133600,169892943,309,309,309,309,0
|
|
20240318,133500,169892943,309,309,309,309,0
|
|
20240318,133400,169892943,309,309,309,309,13
|
|
20240318,133300,169888926,309,309,309,309,5
|
|
20240318,133200,169887381,309,309,309,309,0
|
|
20240318,133100,169887381,309,309,309,309,0
|
|
20240318,133000,169887381,309,309,309,309,24
|
|
20240318,132900,169879965,309,309,309,309,59
|
|
20240318,132800,169861734,309,309,309,309,230
|
|
20240318,132700,169790664,309,309,309,309,401
|
|
20240318,132600,169666755,309,309,309,309,210
|
|
20240318,132500,169601865,309,309,309,309,2080
|
|
20240318,132400,168959145,310,310,310,310,0
|
|
20240318,132300,168959145,310,310,310,310,10
|
|
20240318,132200,168956045,310,310,310,310,0
|
|
20240318,132100,168956045,310,310,310,310,30
|
|
20240318,132000,168946745,310,310,310,310,1010
|
|
20240318,131900,168633645,310,309,310,309,4
|
|
20240318,131800,168632408,309,309,309,309,0
|
|
20240318,131700,168632408,309,310,310,309,460
|
|
20240318,131600,168490258,310,310,310,310,20
|
|
20240318,131500,168484058,310,310,310,310,10
|
|
20240318,131400,168480958,310,310,310,310,20
|
|
20240318,131300,168474758,310,310,310,310,11
|
|
20240318,131200,168471348,309,309,309,309,0
|
|
20240318,131100,168471348,309,309,309,309,0
|
|
20240318,131000,168471348,309,310,310,309,410
|
|
20240318,130900,168344648,310,310,310,310,75
|
|
20240318,130800,168321398,310,310,310,310,33
|
|
20240318,130700,168311168,311,311,311,311,0
|
|
20240318,130600,168311168,311,311,311,311,1
|
|
20240318,130500,168310857,308,309,309,308,30000
|
|
20240318,130400,159054321,310,310,310,310,0
|
|
20240318,130300,159054321,310,310,310,310,1683
|
|
20240318,130200,158532591,310,310,310,310,3517
|
|
20240318,130100,157442321,310,310,310,310,0
|
|
20240318,130000,157442321,310,309,310,309,2
|
|
20240318,125900,157441702,310,310,310,310,0
|
|
20240318,125800,157441702,310,310,310,310,0
|
|
20240318,125700,157441702,310,310,310,310,2
|
|
20240318,125600,157441082,309,309,309,309,0
|
|
20240318,125500,157441082,309,309,309,309,0
|
|
20240318,125400,157441082,309,309,309,309,0
|
|
20240318,125300,157441082,309,309,309,309,1
|
|
20240318,125200,157440773,310,310,310,310,400
|
|
20240318,125100,157316773,310,310,310,310,2187
|
|
20240318,125000,156638803,310,310,310,310,0
|
|
20240318,124900,156638803,310,310,310,310,1250
|
|
20240318,124800,156251303,311,311,311,311,4
|
|
20240318,124700,156250059,310,310,310,310,21
|
|
20240318,124600,156243549,311,311,311,311,20
|
|
20240318,124500,156237329,311,311,311,311,201
|
|
20240318,124400,156174818,311,311,311,311,14
|
|
20240318,124300,156170464,312,312,312,312,0
|
|
20240318,124200,156170464,312,312,312,312,9
|
|
20240318,124100,156167656,312,312,312,312,0
|
|
20240318,124000,156167656,312,312,312,312,0
|
|
20240318,123900,156167656,312,312,312,312,0
|
|
20240318,123800,156167656,312,312,312,312,1
|
|
20240318,123700,156167344,312,312,312,312,13
|
|
20240318,123600,156163288,313,313,313,313,1579
|
|
20240318,123500,155669061,313,313,313,313,200
|
|
20240318,123400,155606461,313,313,313,313,22
|
|
20240318,123300,155599575,312,312,312,312,0
|
|
20240318,123200,155599575,312,312,312,312,505
|
|
20240318,123100,155442015,312,312,312,312,10800
|
|
20240318,123000,152072415,312,312,312,312,1200
|
|
20240318,122900,151698015,312,311,312,311,1373
|
|
20240318,122800,151270962,312,311,313,311,36086
|
|
20240318,122700,139984154,312,311,312,311,1129
|
|
20240318,122600,139632928,312,312,312,312,4
|
|
20240318,122500,139631680,311,309,311,308,81442
|
|
20240318,122400,114410870,309,309,309,309,0
|
|
20240318,122300,114410870,309,309,309,309,0
|
|
20240318,122200,114410870,309,309,309,309,17
|
|
20240318,122100,114405617,309,308,309,308,501
|
|
20240318,122000,114251308,308,308,308,308,0
|
|
20240318,121900,114251308,308,308,308,308,174
|
|
20240318,121800,114197716,308,308,308,308,6439
|
|
20240318,121700,112214504,308,308,308,308,0
|
|
20240318,121600,112214504,308,308,308,308,0
|
|
20240318,121500,112214504,308,308,308,308,4
|
|
20240318,121400,112213272,308,308,308,308,0
|
|
20240318,121300,112213272,308,308,308,308,0
|
|
20240318,121200,112213272,308,307,308,306,6347
|
|
20240318,121100,110269890,307,307,307,307,0
|
|
20240318,121000,110269890,307,307,307,307,0
|
|
20240318,120900,110269890,307,307,307,307,30000
|
|
20240318,120800,101059890,308,308,308,308,9811
|
|
20240318,120700,98038102,308,308,308,308,40000
|
|
20240318,120600,85718102,309,309,309,309,0
|
|
20240318,120500,85718102,309,309,309,309,0
|
|
20240318,120400,85718102,309,309,309,309,1
|
|
20240318,120300,85717793,308,309,309,308,65
|
|
20240318,120200,85697758,309,309,309,309,12
|
|
20240318,120100,85694050,308,308,308,308,2250
|
|
20240318,120000,85001050,309,308,309,308,5001
|
|
20240318,115900,83460741,309,309,309,309,737
|
|
20240318,115800,83233008,309,309,309,309,46
|
|
20240318,115700,83218794,309,309,309,309,1000
|
|
20240318,115600,82909794,308,308,308,308,5720
|
|
20240318,115500,81148034,307,307,307,307,6725
|
|
20240318,115400,79083459,307,307,307,307,50
|
|
20240318,115300,79068109,307,307,307,307,689
|
|
20240318,115200,78856586,307,307,307,307,26100
|
|
20240318,115100,70843886,307,307,307,307,0
|
|
20240318,115000,70843886,307,307,307,307,400
|
|
20240318,114900,70721086,308,308,308,308,70
|
|
20240318,114800,70699526,308,308,308,308,478
|
|
20240318,114700,70552302,308,308,308,308,35
|
|
20240318,114600,70541522,308,308,308,308,108
|
|
20240318,114500,70508258,308,307,308,307,297
|
|
20240318,114400,70416925,308,308,308,308,0
|
|
20240318,114300,70416925,308,308,308,308,0
|
|
20240318,114200,70416925,308,308,308,308,1
|
|
20240318,114100,70416617,308,308,308,308,2
|
|
20240318,114000,70416001,308,308,308,308,0
|
|
20240318,113900,70416001,308,308,308,308,200
|
|
20240318,113800,70354401,308,308,308,308,0
|
|
20240318,113700,70354401,308,308,308,308,600
|
|
20240318,113600,70169601,308,308,308,308,745
|
|
20240318,113500,69940141,308,308,308,308,286
|
|
20240318,113400,69852053,308,308,308,308,1050
|
|
20240318,113300,69528653,308,308,308,308,50
|
|
20240318,113200,69513253,308,307,308,307,4
|
|
20240318,113100,69512024,308,307,308,307,11
|
|
20240318,113000,69508641,308,308,308,308,1
|
|
20240318,112900,69508333,307,307,307,307,0
|
|
20240318,112800,69508333,307,307,307,307,0
|
|
20240318,112700,69508333,307,308,308,307,401
|
|
20240318,112600,69385225,307,308,308,307,349
|
|
20240318,112500,69277982,308,308,308,308,0
|
|
20240318,112400,69277982,308,308,308,308,6
|
|
20240318,112300,69276134,308,308,308,308,0
|
|
20240318,112200,69276134,308,307,308,307,501
|
|
20240318,112100,69122326,307,307,307,307,500
|
|
20240318,112000,68968826,308,308,308,308,0
|
|
20240318,111900,68968826,308,308,308,308,0
|
|
20240318,111800,68968826,308,308,308,308,1
|
|
20240318,111700,68968518,307,307,307,307,0
|
|
20240318,111600,68968518,307,308,308,307,911
|
|
20240318,111500,68687932,308,308,308,308,0
|
|
20240318,111400,68687932,308,308,308,308,0
|
|
20240318,111300,68687932,308,308,308,308,12
|
|
20240318,111200,68684236,308,308,308,308,3252
|
|
20240318,111100,67682620,308,308,308,308,50
|
|
20240318,111000,67667220,308,308,308,308,0
|
|
20240318,110900,67667220,308,308,308,308,0
|
|
20240318,110800,67667220,308,308,308,308,0
|
|
20240318,110700,67667220,308,307,308,307,3
|
|
20240318,110600,67666298,309,309,309,309,12
|
|
20240318,110500,67662590,309,309,309,309,0
|
|
20240318,110400,67662590,309,309,309,309,0
|
|
20240318,110300,67662590,309,309,309,309,0
|
|
20240318,110200,67662590,309,309,309,309,1
|
|
20240318,110100,67662281,307,308,308,307,108
|
|
20240318,110000,67629123,309,309,309,309,0
|
|
20240318,105900,67629123,309,307,309,307,5173
|
|
20240318,105800,66041010,308,308,308,308,1213
|
|
20240318,105700,65667406,309,309,309,309,10
|
|
20240318,105600,65664316,309,309,309,309,0
|
|
20240318,105500,65664316,309,309,309,309,0
|
|
20240318,105400,65664316,309,309,309,309,3
|
|
20240318,105300,65663389,309,308,309,308,526
|
|
20240318,105200,65501380,309,307,309,307,4374
|
|
20240318,105100,64155187,308,307,308,307,947
|
|
20240318,105000,63864311,307,307,307,307,0
|
|
20240318,104900,63864311,307,307,307,307,0
|
|
20240318,104800,63864311,307,307,307,307,0
|
|
20240318,104700,63864311,307,307,307,307,150
|
|
20240318,104600,63818261,307,308,308,307,101
|
|
20240318,104500,63787154,308,308,308,308,3246
|
|
20240318,104400,62787386,308,309,309,308,3
|
|
20240318,104300,62786460,308,308,308,308,10
|
|
20240318,104200,62783380,308,308,308,308,50
|
|
20240318,104100,62767980,308,308,308,308,6
|
|
20240318,104000,62766132,308,308,308,308,1
|
|
20240318,103900,62765824,307,307,307,307,53
|
|
20240318,103800,62749553,308,308,308,308,5701
|
|
20240318,103700,60993645,309,309,309,309,1
|
|
20240318,103600,60993336,308,308,308,308,555
|
|
20240318,103500,60822396,309,309,309,308,5898
|
|
20240318,103400,59003693,309,309,309,309,759
|
|
20240318,103300,58769162,309,309,309,309,0
|
|
20240318,103200,58769162,309,309,309,309,3191
|
|
20240318,103100,57783143,309,309,309,309,2200
|
|
20240318,103000,57103343,310,309,310,309,1094
|
|
20240318,102900,56765296,309,309,309,309,0
|
|
20240318,102800,56765296,309,309,309,309,6100
|
|
20240318,102700,54880396,309,309,309,309,17
|
|
20240318,102600,54875143,309,309,309,309,207
|
|
20240318,102500,54811180,309,309,309,309,8
|
|
20240318,102400,54808708,310,310,310,310,0
|
|
20240318,102300,54808708,310,310,310,310,0
|
|
20240318,102200,54808708,310,310,310,310,115
|
|
20240318,102100,54773058,310,310,310,310,0
|
|
20240318,102000,54773058,310,310,310,310,0
|
|
20240318,101900,54773058,310,310,310,310,0
|
|
20240318,101800,54773058,310,310,310,310,4
|
|
20240318,101700,54771818,310,310,310,310,0
|
|
20240318,101600,54771818,310,310,310,310,0
|
|
20240318,101500,54771818,310,308,310,308,1425
|
|
20240318,101400,54332908,308,308,308,308,10
|
|
20240318,101300,54329828,309,309,309,309,1150
|
|
20240318,101200,53974478,309,309,309,309,0
|
|
20240318,101100,53974478,309,309,309,309,1000
|
|
20240318,101000,53665478,308,308,308,308,20
|
|
20240318,100900,53659318,309,309,309,309,3
|
|
20240318,100800,53658391,309,309,309,309,100
|
|
20240318,100700,53627491,309,309,309,309,2058
|
|
20240318,100600,52991569,309,309,309,309,34
|
|
20240318,100500,52981063,309,309,309,309,46
|
|
20240318,100400,52966849,309,309,309,309,3
|
|
20240318,100300,52965922,309,309,309,309,19
|
|
20240318,100200,52960051,309,308,309,308,2107
|
|
20240318,100100,52310988,309,309,309,309,400
|
|
20240318,100000,52187388,309,309,309,309,531
|
|
20240318,095900,52023309,309,309,309,309,3
|
|
20240318,095800,52022382,309,309,309,309,0
|
|
20240318,095700,52022382,309,309,309,309,0
|
|
20240318,095600,52022382,309,310,310,309,165
|
|
20240318,095500,51971396,310,310,310,310,199
|
|
20240318,095400,51909706,310,310,310,310,900
|
|
20240318,095300,51630706,310,310,310,310,50
|
|
20240318,095200,51615206,310,310,310,310,0
|
|
20240318,095100,51615206,310,310,310,310,0
|
|
20240318,095000,51615206,310,310,310,310,3
|
|
20240318,094900,51614276,310,310,310,310,113
|
|
20240318,094800,51579246,309,309,309,309,12
|
|
20240318,094700,51575538,310,309,310,308,751
|
|
20240318,094600,51344040,309,310,310,309,2557
|
|
20240318,094500,50551426,310,310,310,310,1
|
|
20240318,094400,50551116,310,310,310,310,4
|
|
20240318,094300,50549876,310,309,310,309,220
|
|
20240318,094200,50481876,308,308,308,308,2244
|
|
20240318,094100,49790724,308,308,308,308,2
|
|
20240318,094000,49790108,308,308,308,308,94
|
|
20240318,093900,49761156,308,308,308,308,0
|
|
20240318,093800,49761156,308,308,308,308,0
|
|
20240318,093700,49761156,308,308,308,308,511
|
|
20240318,093600,49603768,307,307,307,307,0
|
|
20240318,093500,49603768,307,307,307,307,4779
|
|
20240318,093400,48136615,308,308,308,307,593
|
|
20240318,093300,47954415,308,309,310,308,9
|
|
20240318,093200,47951640,310,310,310,309,934
|
|
20240318,093100,47662813,307,309,310,307,16198
|
|
20240318,093000,42677573,310,310,310,310,0
|
|
20240318,092900,42677573,310,310,310,310,0
|
|
20240318,092800,42677573,310,310,310,310,4843
|
|
20240318,092700,41176243,310,309,310,309,6
|
|
20240318,092600,41174388,309,309,309,309,10
|
|
20240318,092500,41171298,309,309,309,309,1559
|
|
20240318,092400,40689567,309,309,309,309,246
|
|
20240318,092300,40613553,308,308,308,308,1623
|
|
20240318,092200,40113669,308,308,308,308,15743
|
|
20240318,092100,35264825,308,310,310,308,10161
|
|
20240318,092000,32124986,309,309,309,309,1000
|
|
20240318,091900,31815986,308,308,308,308,1495
|
|
20240318,091800,31355526,308,308,308,308,2098
|
|
20240318,091700,30709342,308,308,308,308,4
|
|
20240318,091600,30708110,308,308,308,308,31
|
|
20240318,091500,30698562,308,308,308,308,200
|
|
20240318,091400,30636962,311,311,311,311,0
|
|
20240318,091300,30636962,311,309,311,309,3000
|
|
20240318,091200,29706962,311,309,311,306,18444
|
|
20240318,091100,24045813,309,310,310,309,6150
|
|
20240318,091000,22145261,310,314,314,310,2531
|
|
20240318,090900,21350599,314,310,314,307,16930
|
|
20240318,090800,16089975,309,310,310,309,258
|
|
20240318,090700,16010237,310,311,311,310,5742
|
|
20240318,090600,14225775,311,312,312,311,1178
|
|
20240318,090500,13858539,313,312,313,311,9668
|
|
20240318,090400,10844691,310,308,310,308,10018
|
|
20240318,090300,7742884,308,305,308,305,2264
|
|
20240318,090200,7050072,305,305,305,305,4563
|
|
20240318,090100,5658357,302,306,306,302,8573
|
|
20240318,090000,3047095,305,308,308,305,9902
|