698 lines
31 KiB
CSV
698 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203500,1833586540,360,360,360,360,29537
|
|
20240318,203400,1833586540,360,360,360,360,0
|
|
20240318,203300,1833586540,360,360,360,360,0
|
|
20240318,203200,1833586540,360,360,360,360,0
|
|
20240318,203100,1833586540,360,360,360,360,0
|
|
20240318,203000,1833586540,360,360,360,360,0
|
|
20240318,202900,1833586540,360,360,360,360,0
|
|
20240318,202800,1833586540,360,360,360,360,0
|
|
20240318,202700,1833586540,360,360,360,360,0
|
|
20240318,202600,1833586540,360,360,360,360,0
|
|
20240318,202500,1833586540,360,360,360,360,0
|
|
20240318,202400,1833586540,360,360,360,360,0
|
|
20240318,202300,1833586540,360,360,360,360,0
|
|
20240318,202200,1833586540,360,360,360,360,0
|
|
20240318,202100,1833586540,360,360,360,360,0
|
|
20240318,202000,1833586540,360,360,360,360,0
|
|
20240318,201900,1833586540,360,360,360,360,0
|
|
20240318,201800,1833586540,360,360,360,360,0
|
|
20240318,201700,1833586540,360,360,360,360,0
|
|
20240318,201600,1833586540,360,360,360,360,0
|
|
20240318,201500,1833586540,360,360,360,360,0
|
|
20240318,201400,1833586540,360,360,360,360,0
|
|
20240318,201300,1833586540,360,360,360,360,0
|
|
20240318,201200,1833586540,360,360,360,360,0
|
|
20240318,201100,1833586540,360,360,360,360,0
|
|
20240318,201000,1833586540,360,360,360,360,0
|
|
20240318,200900,1833586540,360,360,360,360,0
|
|
20240318,200800,1833586540,360,360,360,360,0
|
|
20240318,200700,1833586540,360,360,360,360,0
|
|
20240318,200600,1833586540,360,360,360,360,0
|
|
20240318,200500,1833586540,360,360,360,360,29537
|
|
20240318,200400,1833586540,360,360,360,360,0
|
|
20240318,200300,1833586540,360,360,360,360,0
|
|
20240318,200200,1833586540,360,360,360,360,0
|
|
20240318,200100,1833586540,360,360,360,360,0
|
|
20240318,200000,1833586540,360,360,360,360,0
|
|
20240318,195900,1833586540,360,360,360,360,0
|
|
20240318,195800,1833586540,360,360,360,360,0
|
|
20240318,195700,1833586540,360,360,360,360,0
|
|
20240318,195600,1833586540,360,360,360,360,0
|
|
20240318,195500,1833586540,360,360,360,360,0
|
|
20240318,195400,1833586540,360,360,360,360,0
|
|
20240318,195300,1833586540,360,360,360,360,0
|
|
20240318,195200,1833586540,360,360,360,360,0
|
|
20240318,195100,1833586540,360,360,360,360,0
|
|
20240318,195000,1833586540,360,360,360,360,0
|
|
20240318,194900,1833586540,360,360,360,360,0
|
|
20240318,194800,1833586540,360,360,360,360,0
|
|
20240318,194700,1833586540,360,360,360,360,0
|
|
20240318,194600,1833586540,360,360,360,360,0
|
|
20240318,194500,1833586540,360,360,360,360,0
|
|
20240318,194400,1833586540,360,360,360,360,0
|
|
20240318,194300,1833586540,360,360,360,360,0
|
|
20240318,194200,1833586540,360,360,360,360,0
|
|
20240318,194100,1833586540,360,360,360,360,0
|
|
20240318,194000,1833586540,360,360,360,360,0
|
|
20240318,193900,1833586540,360,360,360,360,0
|
|
20240318,193800,1833586540,360,360,360,360,0
|
|
20240318,193700,1833586540,360,360,360,360,0
|
|
20240318,193600,1833586540,360,360,360,360,0
|
|
20240318,193500,1833586540,360,360,360,360,29537
|
|
20240318,193400,1833586540,360,360,360,360,0
|
|
20240318,193300,1833586540,360,360,360,360,0
|
|
20240318,193200,1833586540,360,360,360,360,0
|
|
20240318,193100,1833586540,360,360,360,360,0
|
|
20240318,193000,1833586540,360,360,360,360,0
|
|
20240318,192900,1833586540,360,360,360,360,0
|
|
20240318,192800,1833586540,360,360,360,360,0
|
|
20240318,192700,1833586540,360,360,360,360,0
|
|
20240318,192600,1833586540,360,360,360,360,0
|
|
20240318,192500,1833586540,360,360,360,360,0
|
|
20240318,192400,1833586540,360,360,360,360,0
|
|
20240318,192300,1833586540,360,360,360,360,0
|
|
20240318,192200,1833586540,360,360,360,360,0
|
|
20240318,192100,1833586540,360,360,360,360,0
|
|
20240318,192000,1833586540,360,360,360,360,0
|
|
20240318,191900,1833586540,360,360,360,360,0
|
|
20240318,191800,1833586540,360,360,360,360,0
|
|
20240318,191700,1833586540,360,360,360,360,0
|
|
20240318,191600,1833586540,360,360,360,360,0
|
|
20240318,191500,1833586540,360,360,360,360,0
|
|
20240318,191400,1833586540,360,360,360,360,0
|
|
20240318,191300,1833586540,360,360,360,360,0
|
|
20240318,191200,1833586540,360,360,360,360,0
|
|
20240318,191100,1833586540,360,360,360,360,0
|
|
20240318,191000,1833586540,360,360,360,360,0
|
|
20240318,190900,1833586540,360,360,360,360,0
|
|
20240318,190800,1833586540,360,360,360,360,0
|
|
20240318,190700,1833586540,360,360,360,360,0
|
|
20240318,190600,1833586540,360,360,360,360,0
|
|
20240318,190500,1833586540,360,360,360,360,29537
|
|
20240318,190400,1833586540,360,360,360,360,0
|
|
20240318,190300,1833586540,360,360,360,360,0
|
|
20240318,190200,1833586540,360,360,360,360,0
|
|
20240318,190100,1833586540,360,360,360,360,0
|
|
20240318,190000,1833586540,360,360,360,360,0
|
|
20240318,185900,1833586540,360,360,360,360,0
|
|
20240318,185800,1833586540,360,360,360,360,0
|
|
20240318,185700,1833586540,360,360,360,360,0
|
|
20240318,185600,1833586540,360,360,360,360,0
|
|
20240318,185500,1833586540,360,360,360,360,0
|
|
20240318,185400,1833586540,360,360,360,360,0
|
|
20240318,185300,1833586540,360,360,360,360,0
|
|
20240318,185200,1833586540,360,360,360,360,0
|
|
20240318,185100,1833586540,360,360,360,360,0
|
|
20240318,185000,1833586540,360,360,360,360,0
|
|
20240318,184900,1833586540,360,360,360,360,0
|
|
20240318,184800,1833586540,360,360,360,360,0
|
|
20240318,184700,1833586540,360,360,360,360,0
|
|
20240318,184600,1833586540,360,360,360,360,0
|
|
20240318,184500,1833586540,360,360,360,360,0
|
|
20240318,184400,1833586540,360,360,360,360,0
|
|
20240318,184300,1833586540,360,360,360,360,0
|
|
20240318,184200,1833586540,360,360,360,360,0
|
|
20240318,184100,1833586540,360,360,360,360,0
|
|
20240318,184000,1833586540,360,360,360,360,0
|
|
20240318,183900,1833586540,360,360,360,360,0
|
|
20240318,183800,1833586540,360,360,360,360,0
|
|
20240318,183700,1833586540,360,360,360,360,0
|
|
20240318,183600,1833586540,360,360,360,360,0
|
|
20240318,183500,1833586540,360,360,360,360,29537
|
|
20240318,183400,1833586540,360,360,360,360,0
|
|
20240318,183300,1833586540,360,360,360,360,0
|
|
20240318,183200,1833586540,360,360,360,360,0
|
|
20240318,183100,1833586540,360,360,360,360,0
|
|
20240318,183000,1833586540,360,360,360,360,0
|
|
20240318,182900,1833586540,360,360,360,360,0
|
|
20240318,182800,1833586540,360,360,360,360,0
|
|
20240318,182700,1833586540,360,360,360,360,0
|
|
20240318,182600,1833586540,360,360,360,360,0
|
|
20240318,182500,1833586540,360,360,360,360,0
|
|
20240318,182400,1833586540,360,360,360,360,0
|
|
20240318,182300,1833586540,360,360,360,360,0
|
|
20240318,182200,1833586540,360,360,360,360,0
|
|
20240318,182100,1833586540,360,360,360,360,0
|
|
20240318,182000,1833586540,360,360,360,360,0
|
|
20240318,181900,1833586540,360,360,360,360,0
|
|
20240318,181800,1833586540,360,360,360,360,0
|
|
20240318,181700,1833586540,360,360,360,360,0
|
|
20240318,181600,1833586540,360,360,360,360,0
|
|
20240318,181500,1833586540,360,360,360,360,0
|
|
20240318,181400,1833586540,360,360,360,360,0
|
|
20240318,181300,1833586540,360,360,360,360,0
|
|
20240318,181200,1833586540,360,360,360,360,0
|
|
20240318,181100,1833586540,360,360,360,360,0
|
|
20240318,181000,1833586540,360,360,360,360,0
|
|
20240318,180900,1833586540,360,360,360,360,0
|
|
20240318,180800,1833586540,360,360,360,360,0
|
|
20240318,180700,1833586540,360,360,360,360,0
|
|
20240318,180600,1833586540,360,360,360,360,0
|
|
20240318,180500,1833586540,360,360,360,360,29537
|
|
20240318,180400,1833586540,360,360,360,360,0
|
|
20240318,180300,1833586540,360,360,360,360,0
|
|
20240318,180200,1833586540,360,360,360,360,0
|
|
20240318,180100,1833586540,360,360,360,360,0
|
|
20240318,180000,1833586540,360,360,360,360,0
|
|
20240318,175900,1833586540,360,360,360,360,0
|
|
20240318,175800,1833586540,360,360,360,360,0
|
|
20240318,175700,1833586540,360,360,360,360,0
|
|
20240318,175600,1833586540,360,360,360,360,0
|
|
20240318,175500,1833586540,360,360,360,360,0
|
|
20240318,175400,1833586540,360,360,360,360,0
|
|
20240318,175300,1833586540,360,360,360,360,0
|
|
20240318,175200,1833586540,360,360,360,360,0
|
|
20240318,175100,1833586540,360,360,360,360,0
|
|
20240318,175000,1833586540,360,360,360,360,0
|
|
20240318,174900,1833586540,360,360,360,360,0
|
|
20240318,174800,1833586540,360,360,360,360,0
|
|
20240318,174700,1833586540,360,360,360,360,0
|
|
20240318,174600,1833586540,360,360,360,360,0
|
|
20240318,174500,1833586540,360,360,360,360,0
|
|
20240318,174400,1833586540,360,360,360,360,0
|
|
20240318,174300,1833586540,360,360,360,360,0
|
|
20240318,174200,1833586540,360,360,360,360,0
|
|
20240318,174100,1833586540,360,360,360,360,0
|
|
20240318,174000,1833586540,360,360,360,360,0
|
|
20240318,173900,1833586540,360,360,360,360,0
|
|
20240318,173800,1833586540,360,360,360,360,0
|
|
20240318,173700,1833586540,360,360,360,360,0
|
|
20240318,173600,1833586540,360,360,360,360,0
|
|
20240318,173500,1833586540,360,360,360,360,29537
|
|
20240318,173400,1833586540,360,360,360,360,0
|
|
20240318,173300,1833586540,360,360,360,360,0
|
|
20240318,173200,1833586540,360,360,360,360,0
|
|
20240318,173100,1833586540,360,360,360,360,0
|
|
20240318,173000,1833586540,360,360,360,360,0
|
|
20240318,172900,1833586540,360,360,360,360,0
|
|
20240318,172800,1833586540,360,360,360,360,0
|
|
20240318,172700,1833586540,360,360,360,360,0
|
|
20240318,172600,1833586540,360,360,360,360,0
|
|
20240318,172500,1833586540,360,360,360,360,0
|
|
20240318,172400,1833586540,360,360,360,360,0
|
|
20240318,172300,1833586540,360,360,360,360,0
|
|
20240318,172200,1833586540,360,360,360,360,0
|
|
20240318,172100,1833586540,360,360,360,360,0
|
|
20240318,172000,1833586540,360,360,360,360,0
|
|
20240318,171900,1833586540,360,360,360,360,0
|
|
20240318,171800,1833586540,360,360,360,360,0
|
|
20240318,171700,1833586540,360,360,360,360,0
|
|
20240318,171600,1833586540,360,360,360,360,0
|
|
20240318,171500,1833586540,360,360,360,360,0
|
|
20240318,171400,1833586540,360,360,360,360,0
|
|
20240318,171300,1833586540,360,360,360,360,0
|
|
20240318,171200,1833586540,360,360,360,360,0
|
|
20240318,171100,1833586540,360,360,360,360,0
|
|
20240318,171000,1833586540,360,360,360,360,0
|
|
20240318,170900,1833586540,360,360,360,360,0
|
|
20240318,170800,1833586540,360,360,360,360,0
|
|
20240318,170700,1833586540,360,360,360,360,0
|
|
20240318,170600,1833586540,360,360,360,360,0
|
|
20240318,170500,1833586540,360,360,360,360,29537
|
|
20240318,170400,1833586540,360,360,360,360,0
|
|
20240318,170300,1833586540,360,360,360,360,0
|
|
20240318,170200,1833586540,360,360,360,360,0
|
|
20240318,170100,1833586540,360,360,360,360,0
|
|
20240318,170000,1833586540,360,360,360,360,0
|
|
20240318,165900,1833586540,360,360,360,360,0
|
|
20240318,165800,1833586540,360,360,360,360,0
|
|
20240318,165700,1833586540,360,360,360,360,0
|
|
20240318,165600,1833586540,360,360,360,360,0
|
|
20240318,165500,1833586540,360,360,360,360,0
|
|
20240318,165400,1833586540,360,360,360,360,0
|
|
20240318,165300,1833586540,360,360,360,360,0
|
|
20240318,165200,1833586540,360,360,360,360,0
|
|
20240318,165100,1833586540,360,360,360,360,0
|
|
20240318,165000,1833586540,360,360,360,360,0
|
|
20240318,164900,1833586540,360,360,360,360,0
|
|
20240318,164800,1833586540,360,360,360,360,0
|
|
20240318,164700,1833586540,360,360,360,360,0
|
|
20240318,164600,1833586540,360,360,360,360,0
|
|
20240318,164500,1833586540,360,360,360,360,0
|
|
20240318,164400,1833586540,360,360,360,360,0
|
|
20240318,164300,1833586540,360,360,360,360,0
|
|
20240318,164200,1833586540,360,360,360,360,0
|
|
20240318,164100,1833586540,360,360,360,360,0
|
|
20240318,164000,1833586540,360,360,360,360,0
|
|
20240318,163900,1833586540,360,360,360,360,0
|
|
20240318,163800,1833586540,360,360,360,360,0
|
|
20240318,163700,1833586540,360,360,360,360,0
|
|
20240318,163600,1833586540,360,360,360,360,0
|
|
20240318,163500,1833586540,360,360,360,360,29537
|
|
20240318,163400,1833586540,360,360,360,360,0
|
|
20240318,163300,1833586540,360,360,360,360,0
|
|
20240318,163200,1833586540,360,360,360,360,0
|
|
20240318,163100,1833586540,360,360,360,360,0
|
|
20240318,163000,1833586540,360,360,360,360,0
|
|
20240318,162900,1833586540,360,360,360,360,0
|
|
20240318,162800,1833586540,360,360,360,360,0
|
|
20240318,162700,1833586540,360,360,360,360,0
|
|
20240318,162600,1833586540,360,360,360,360,0
|
|
20240318,162500,1833586540,360,360,360,360,0
|
|
20240318,162400,1833586540,360,360,360,360,0
|
|
20240318,162300,1833586540,360,360,360,360,0
|
|
20240318,162200,1833586540,360,360,360,360,0
|
|
20240318,162100,1833586540,360,360,360,360,0
|
|
20240318,162000,1833586540,360,360,360,360,0
|
|
20240318,161900,1833586540,360,360,360,360,0
|
|
20240318,161800,1833586540,360,360,360,360,0
|
|
20240318,161700,1833586540,360,360,360,360,0
|
|
20240318,161600,1833586540,360,360,360,360,0
|
|
20240318,161500,1833586540,360,360,360,360,0
|
|
20240318,161400,1833586540,360,360,360,360,0
|
|
20240318,161300,1833586540,360,360,360,360,0
|
|
20240318,161200,1833586540,360,360,360,360,0
|
|
20240318,161100,1833586540,360,360,360,360,0
|
|
20240318,161000,1833586540,360,360,360,360,0
|
|
20240318,160900,1833586540,360,360,360,360,0
|
|
20240318,160800,1833586540,360,360,360,360,0
|
|
20240318,160700,1833586540,360,360,360,360,0
|
|
20240318,160600,1833586540,360,360,360,360,0
|
|
20240318,160500,1833586540,360,360,360,360,29537
|
|
20240318,160400,1833586540,360,360,360,360,0
|
|
20240318,160300,1833586540,360,360,360,360,0
|
|
20240318,160200,1833586540,360,360,360,360,0
|
|
20240318,160100,1833586540,360,360,360,360,0
|
|
20240318,160000,1833586540,360,360,360,360,0
|
|
20240318,155900,1833586540,360,360,360,360,0
|
|
20240318,155800,1833586540,360,360,360,360,0
|
|
20240318,155700,1833586540,360,360,360,360,0
|
|
20240318,155600,1833586540,360,360,360,360,0
|
|
20240318,155500,1833586540,360,360,360,360,0
|
|
20240318,155400,1833586540,360,360,360,360,0
|
|
20240318,155300,1833586540,360,360,360,360,0
|
|
20240318,155200,1833586540,360,360,360,360,0
|
|
20240318,155100,1833586540,360,360,360,360,0
|
|
20240318,155000,1833586540,360,360,360,360,0
|
|
20240318,154900,1833586540,360,360,360,360,0
|
|
20240318,154800,1833586540,360,360,360,360,0
|
|
20240318,154700,1833586540,360,360,360,360,0
|
|
20240318,154600,1833586540,360,360,360,360,0
|
|
20240318,154500,1833586540,360,360,360,360,0
|
|
20240318,154400,1833586540,360,360,360,360,0
|
|
20240318,154300,1833586540,360,360,360,360,0
|
|
20240318,154200,1833586540,360,360,360,360,0
|
|
20240318,154100,1833586540,360,360,360,360,0
|
|
20240318,154000,1833586540,360,360,360,360,0
|
|
20240318,153900,1833586540,360,360,360,360,0
|
|
20240318,153800,1833586540,360,360,360,360,0
|
|
20240318,153700,1833586540,360,360,360,360,0
|
|
20240318,153600,1833586540,360,360,360,360,0
|
|
20240318,153500,1833586540,360,360,360,360,29537
|
|
20240318,153400,1833586540,360,360,360,360,0
|
|
20240318,153300,1833586540,360,360,360,360,0
|
|
20240318,153200,1833586540,360,360,360,360,0
|
|
20240318,153100,1833586540,360,360,360,360,0
|
|
20240318,153000,1833586540,360,360,360,360,29537
|
|
20240318,152900,1822953220,359,359,359,359,0
|
|
20240318,152800,1822953220,359,359,359,359,0
|
|
20240318,152700,1822953220,359,359,359,359,0
|
|
20240318,152600,1822953220,359,359,359,359,0
|
|
20240318,152500,1822953220,359,359,359,359,0
|
|
20240318,152400,1822953220,359,359,359,359,0
|
|
20240318,152300,1822953220,359,359,359,359,0
|
|
20240318,152200,1822953220,359,359,359,359,0
|
|
20240318,152100,1822953220,359,359,359,359,0
|
|
20240318,152000,1822953220,359,359,359,359,0
|
|
20240318,151900,1822953220,359,358,359,358,5
|
|
20240318,151800,1822951428,359,358,359,358,84
|
|
20240318,151700,1822921313,359,358,359,358,2
|
|
20240318,151600,1822920596,359,358,359,358,1128
|
|
20240318,151500,1822516762,358,357,358,357,5218
|
|
20240318,151400,1820648748,357,357,358,357,4920
|
|
20240318,151300,1818891089,357,356,358,355,3746
|
|
20240318,151200,1817559624,356,358,358,355,3828
|
|
20240318,151100,1816195335,358,356,358,355,5224
|
|
20240318,151000,1814340622,356,357,359,356,3564
|
|
20240318,150900,1813071562,359,359,359,359,100
|
|
20240318,150800,1813035662,359,359,359,358,208
|
|
20240318,150700,1812961090,358,358,358,358,1201
|
|
20240318,150600,1812531132,358,357,358,357,1906
|
|
20240318,150500,1811850687,358,358,359,358,4064
|
|
20240318,150400,1810395774,357,357,357,357,1160
|
|
20240318,150300,1809981654,357,357,357,355,11436
|
|
20240318,150200,1805920427,358,358,358,356,1544
|
|
20240318,150100,1805370623,356,357,358,355,5703
|
|
20240318,150000,1803336297,358,358,358,358,816
|
|
20240318,145900,1803044169,358,358,358,358,0
|
|
20240318,145800,1803044169,358,358,358,358,0
|
|
20240318,145700,1803044169,358,357,358,357,4
|
|
20240318,145600,1803042738,358,358,358,358,5
|
|
20240318,145500,1803040948,357,358,358,357,1008
|
|
20240318,145400,1802680088,358,357,358,356,711
|
|
20240318,145300,1802426891,358,358,358,358,578
|
|
20240318,145200,1802219967,359,357,359,357,1540
|
|
20240318,145100,1801667111,359,359,359,359,0
|
|
20240318,145000,1801667111,359,359,359,359,0
|
|
20240318,144900,1801667111,359,359,359,357,704
|
|
20240318,144800,1801415775,357,357,359,355,15487
|
|
20240318,144700,1795885743,358,359,359,358,5144
|
|
20240318,144600,1794044113,359,358,359,358,1046
|
|
20240318,144500,1793669343,358,358,358,358,1
|
|
20240318,144400,1793668985,359,359,359,359,16
|
|
20240318,144300,1793663241,360,360,360,358,1274
|
|
20240318,144200,1793206747,360,358,360,358,329
|
|
20240318,144100,1793088763,360,359,360,359,5200
|
|
20240318,144000,1791216764,360,357,360,357,9516
|
|
20240318,143900,1787802018,358,356,358,355,8335
|
|
20240318,143800,1784826873,356,356,357,354,22656
|
|
20240318,143700,1776779363,357,357,357,357,3572
|
|
20240318,143600,1775504159,359,359,359,359,0
|
|
20240318,143500,1775504159,359,358,359,357,3624
|
|
20240318,143400,1774209703,359,359,359,359,50
|
|
20240318,143300,1774191753,359,358,359,358,117
|
|
20240318,143200,1774149757,359,359,359,359,0
|
|
20240318,143100,1774149757,359,358,359,358,4070
|
|
20240318,143000,1772690090,358,357,358,357,223
|
|
20240318,142900,1772610272,358,357,358,357,2
|
|
20240318,142800,1772609557,359,359,359,359,0
|
|
20240318,142700,1772609557,359,357,359,357,2256
|
|
20240318,142600,1771804143,359,359,359,359,4
|
|
20240318,142500,1771802707,359,359,359,359,0
|
|
20240318,142400,1771802707,359,358,359,358,42
|
|
20240318,142300,1771787661,358,357,358,357,5245
|
|
20240318,142200,1769910181,357,357,357,357,0
|
|
20240318,142100,1769910181,357,357,357,357,998
|
|
20240318,142000,1769553895,357,358,358,356,4772
|
|
20240318,141900,1767851403,358,359,359,358,955
|
|
20240318,141800,1767509001,359,358,359,358,51
|
|
20240318,141700,1767490742,358,358,359,358,1378
|
|
20240318,141600,1766996235,357,357,357,357,0
|
|
20240318,141500,1766996235,357,359,359,357,5643
|
|
20240318,141400,1764976058,358,360,360,358,2324
|
|
20240318,141300,1764142179,360,360,360,360,2037
|
|
20240318,141200,1763408859,360,360,360,360,550
|
|
20240318,141100,1763210859,359,359,359,359,424
|
|
20240318,141000,1763058643,359,359,359,358,1123
|
|
20240318,140900,1762655627,359,359,359,358,3950
|
|
20240318,140800,1761239167,359,359,359,357,18492
|
|
20240318,140700,1754617170,358,360,360,358,15062
|
|
20240318,140600,1749208145,362,361,362,360,5002
|
|
20240318,140500,1747407314,362,362,362,361,1070
|
|
20240318,140400,1747019977,362,362,362,360,4066
|
|
20240318,140300,1745550985,362,361,362,361,1019
|
|
20240318,140200,1745183080,362,361,362,361,874
|
|
20240318,140100,1744867565,361,361,361,361,874
|
|
20240318,140000,1744552051,361,361,361,361,4013
|
|
20240318,135900,1743103358,360,360,360,360,207
|
|
20240318,135800,1743028838,361,361,362,361,6528
|
|
20240318,135700,1740672229,362,362,362,362,0
|
|
20240318,135600,1740672229,362,362,362,362,1
|
|
20240318,135500,1740671867,363,363,363,363,0
|
|
20240318,135400,1740671867,363,361,363,361,766
|
|
20240318,135300,1740395321,363,363,363,363,1194
|
|
20240318,135200,1739961899,363,363,363,363,0
|
|
20240318,135100,1739961899,363,363,363,363,20
|
|
20240318,135000,1739954639,363,361,363,361,484
|
|
20240318,134900,1739779448,361,361,361,360,3750
|
|
20240318,134800,1738429259,361,361,361,361,358
|
|
20240318,134700,1738300021,361,361,361,361,0
|
|
20240318,134600,1738300021,361,361,362,361,1662
|
|
20240318,134500,1737699539,361,362,362,361,2394
|
|
20240318,134400,1736835195,362,361,362,361,4310
|
|
20240318,134300,1735278519,362,362,362,360,20867
|
|
20240318,134200,1727766337,362,362,362,361,19589
|
|
20240318,134100,1720687232,362,362,362,362,3073
|
|
20240318,134000,1719574806,361,362,362,361,1582
|
|
20240318,133900,1719002440,361,361,361,361,1145
|
|
20240318,133800,1718589095,361,363,363,361,4131
|
|
20240318,133700,1717091027,363,362,363,362,49
|
|
20240318,133600,1717073258,363,361,363,361,2320
|
|
20240318,133500,1716233711,362,364,364,362,3414
|
|
20240318,133400,1714997804,363,364,364,363,1848
|
|
20240318,133300,1714326609,363,364,364,362,5884
|
|
20240318,133200,1712193466,363,363,363,363,2991
|
|
20240318,133100,1711107733,363,361,363,361,3854
|
|
20240318,133000,1709714522,361,363,363,360,11172
|
|
20240318,132900,1705681909,361,362,366,361,42067
|
|
20240318,132800,1690427788,362,366,366,362,18222
|
|
20240318,132700,1683805155,366,366,366,364,1618
|
|
20240318,132600,1683214492,364,366,366,364,535
|
|
20240318,132500,1683019152,366,366,366,365,11232
|
|
20240318,132400,1678915546,368,368,368,366,20
|
|
20240318,132300,1678908214,366,368,368,366,1141
|
|
20240318,132200,1678490564,367,366,368,365,2887
|
|
20240318,132100,1677432509,366,365,368,365,736
|
|
20240318,132000,1677162249,368,366,368,365,14425
|
|
20240318,131900,1671895107,367,367,367,364,16237
|
|
20240318,131800,1665966856,367,367,368,366,6668
|
|
20240318,131700,1663520908,367,367,368,366,4077
|
|
20240318,131600,1662025284,368,366,368,366,7517
|
|
20240318,131500,1659273516,368,369,370,367,14868
|
|
20240318,131400,1653788835,370,370,370,370,450
|
|
20240318,131300,1653622335,370,369,371,369,2828
|
|
20240318,131200,1652576001,369,368,369,366,4026
|
|
20240318,131100,1651098048,368,372,373,368,9992
|
|
20240318,131000,1647386209,372,374,374,370,11574
|
|
20240318,130900,1643075680,374,364,374,363,35377
|
|
20240318,130800,1630061172,365,368,368,365,16763
|
|
20240318,130700,1623918768,368,366,368,366,891
|
|
20240318,130600,1623592028,368,368,369,366,31749
|
|
20240318,130500,1611919684,369,370,370,369,10577
|
|
20240318,130400,1608015075,370,369,370,368,6273
|
|
20240318,130300,1605697935,368,369,370,368,3064
|
|
20240318,130200,1604566942,370,370,370,367,2615
|
|
20240318,130100,1603603611,367,371,371,367,20638
|
|
20240318,130000,1596005008,371,367,371,366,19502
|
|
20240318,125900,1588813943,368,366,369,365,23667
|
|
20240318,125800,1580152771,365,371,373,365,19016
|
|
20240318,125700,1573160139,373,370,376,370,27356
|
|
20240318,125600,1562980722,370,370,370,367,33345
|
|
20240318,125500,1550680318,369,372,372,368,16168
|
|
20240318,125400,1544703121,372,379,379,363,107819
|
|
20240318,125300,1504707079,378,378,380,377,17939
|
|
20240318,125200,1497922603,379,379,384,378,99498
|
|
20240318,125100,1460196293,379,379,379,379,0
|
|
20240318,125000,1460196293,379,379,379,379,0
|
|
20240318,124900,1460196293,379,381,383,379,35100
|
|
20240318,124800,1446860988,381,388,388,380,66885
|
|
20240318,124700,1421193519,388,390,391,388,31783
|
|
20240318,124600,1408838976,391,391,391,386,51449
|
|
20240318,124500,1388878914,389,398,398,388,78158
|
|
20240318,124400,1358186422,399,399,400,399,7249
|
|
20240318,124300,1355292033,399,399,401,398,21716
|
|
20240318,124200,1346636222,398,400,401,398,43179
|
|
20240318,124100,1329417633,400,402,403,400,30935
|
|
20240318,124000,1317016811,402,403,409,402,81966
|
|
20240318,123900,1283816906,402,399,403,399,10225
|
|
20240318,123800,1279723204,399,403,403,398,33480
|
|
20240318,123700,1266359358,403,400,405,400,34607
|
|
20240318,123600,1252440091,400,401,402,399,30145
|
|
20240318,123500,1240387105,402,402,404,397,68442
|
|
20240318,123400,1212955691,402,410,410,401,77624
|
|
20240318,123300,1181538766,409,414,416,409,123702
|
|
20240318,123200,1130390170,415,400,415,398,161154
|
|
20240318,123100,1064722130,400,399,401,393,75464
|
|
20240318,123000,1034749933,399,402,405,397,70562
|
|
20240318,122900,1006425803,400,413,413,393,166811
|
|
20240318,122800,939251043,413,414,415,411,58316
|
|
20240318,122700,915135824,415,415,415,413,21619
|
|
20240318,122600,906192754,414,417,417,409,57839
|
|
20240318,122500,882230303,418,414,422,408,137673
|
|
20240318,122400,825254123,414,421,423,411,111952
|
|
20240318,122300,778424400,421,416,425,408,234164
|
|
20240318,122200,680678655,413,421,430,412,242538
|
|
20240318,122100,578800955,435,435,435,435,0
|
|
20240318,122000,578800955,435,435,435,435,0
|
|
20240318,121900,578800955,435,410,435,410,456800
|
|
20240318,121800,385599918,411,405,424,400,476948
|
|
20240318,121700,189186961,405,396,410,388,326340
|
|
20240318,121600,58631716,377,377,377,377,0
|
|
20240318,121500,58631716,377,358,377,358,32675
|
|
20240318,121400,46538618,358,356,358,356,160
|
|
20240318,121300,46481592,359,355,359,354,15399
|
|
20240318,121200,40997790,355,351,355,351,13363
|
|
20240318,121100,36283527,351,351,351,351,350
|
|
20240318,121000,36160677,351,351,351,351,0
|
|
20240318,120900,36160677,351,351,351,351,0
|
|
20240318,120800,36160677,351,351,351,351,398
|
|
20240318,120700,36020979,351,351,351,351,1359
|
|
20240318,120600,35543970,352,352,352,352,0
|
|
20240318,120500,35543970,352,352,352,352,0
|
|
20240318,120400,35543970,352,352,352,352,0
|
|
20240318,120300,35543970,352,352,352,352,0
|
|
20240318,120200,35543970,352,352,352,352,0
|
|
20240318,120100,35543970,352,352,352,352,0
|
|
20240318,120000,35543970,352,352,352,352,1
|
|
20240318,115900,35543618,351,351,351,351,0
|
|
20240318,115800,35543618,351,352,352,351,998
|
|
20240318,115700,35193317,351,352,352,351,14
|
|
20240318,115600,35188392,352,352,352,352,0
|
|
20240318,115500,35188392,352,352,352,352,0
|
|
20240318,115400,35188392,352,352,352,352,0
|
|
20240318,115300,35188392,352,352,352,352,0
|
|
20240318,115200,35188392,352,352,352,352,1
|
|
20240318,115100,35188040,351,351,351,351,2
|
|
20240318,115000,35187338,352,352,352,352,0
|
|
20240318,114900,35187338,352,352,352,352,0
|
|
20240318,114800,35187338,352,352,352,352,0
|
|
20240318,114700,35187338,352,352,352,352,1
|
|
20240318,114600,35186986,351,351,351,351,1350
|
|
20240318,114500,34713136,351,351,351,351,1000
|
|
20240318,114400,34362136,351,349,351,349,2000
|
|
20240318,114300,33660576,349,349,349,349,2
|
|
20240318,114200,33659878,349,349,349,349,0
|
|
20240318,114100,33659878,349,349,349,349,28
|
|
20240318,114000,33650106,349,348,349,348,4
|
|
20240318,113900,33648713,349,349,349,349,0
|
|
20240318,113800,33648713,349,349,349,349,0
|
|
20240318,113700,33648713,349,349,349,349,1
|
|
20240318,113600,33648364,348,348,348,348,0
|
|
20240318,113500,33648364,348,348,348,348,100
|
|
20240318,113400,33613564,349,349,349,349,0
|
|
20240318,113300,33613564,349,349,349,349,0
|
|
20240318,113200,33613564,349,349,349,349,0
|
|
20240318,113100,33613564,349,349,349,349,1
|
|
20240318,113000,33613215,348,348,348,348,800
|
|
20240318,112900,33334815,349,349,349,349,0
|
|
20240318,112800,33334815,349,349,349,349,0
|
|
20240318,112700,33334815,349,349,349,349,0
|
|
20240318,112600,33334815,349,349,349,349,0
|
|
20240318,112500,33334815,349,349,349,349,0
|
|
20240318,112400,33334815,349,349,349,349,2
|
|
20240318,112300,33334117,348,348,348,348,2073
|
|
20240318,112200,32612713,349,349,349,349,0
|
|
20240318,112100,32612713,349,349,349,349,0
|
|
20240318,112000,32612713,349,349,349,349,0
|
|
20240318,111900,32612713,349,349,349,349,0
|
|
20240318,111800,32612713,349,349,349,349,1
|
|
20240318,111700,32612364,348,348,348,348,0
|
|
20240318,111600,32612364,348,348,348,348,0
|
|
20240318,111500,32612364,348,348,348,348,100
|
|
20240318,111400,32577564,350,350,350,350,0
|
|
20240318,111300,32577564,350,350,350,350,0
|
|
20240318,111200,32577564,350,350,350,350,0
|
|
20240318,111100,32577564,350,350,350,350,0
|
|
20240318,111000,32577564,350,350,350,350,0
|
|
20240318,110900,32577564,350,350,350,350,0
|
|
20240318,110800,32577564,350,347,350,347,411
|
|
20240318,110700,32434941,347,349,349,345,1612
|
|
20240318,110600,31877925,350,350,350,350,0
|
|
20240318,110500,31877925,350,350,350,350,1
|
|
20240318,110400,31877575,350,350,350,350,0
|
|
20240318,110300,31877575,350,350,350,350,0
|
|
20240318,110200,31877575,350,350,350,350,0
|
|
20240318,110100,31877575,350,350,350,350,0
|
|
20240318,110000,31877575,350,350,350,349,24
|
|
20240318,105900,31869195,350,350,350,350,0
|
|
20240318,105800,31869195,350,350,350,350,1
|
|
20240318,105700,31868845,350,350,350,350,10
|
|
20240318,105600,31865345,351,351,351,351,0
|
|
20240318,105500,31865345,351,351,351,351,0
|
|
20240318,105400,31865345,351,351,351,351,0
|
|
20240318,105300,31865345,351,351,351,351,0
|
|
20240318,105200,31865345,351,351,351,351,0
|
|
20240318,105100,31865345,351,351,351,351,0
|
|
20240318,105000,31865345,351,351,351,351,0
|
|
20240318,104900,31865345,351,351,351,351,23
|
|
20240318,104800,31857272,349,349,349,349,0
|
|
20240318,104700,31857272,349,349,349,349,0
|
|
20240318,104600,31857272,349,349,349,349,0
|
|
20240318,104500,31857272,349,349,349,349,5
|
|
20240318,104400,31855527,351,351,351,351,1
|
|
20240318,104300,31855176,350,350,350,350,100
|
|
20240318,104200,31820176,351,351,351,351,0
|
|
20240318,104100,31820176,351,351,351,351,0
|
|
20240318,104000,31820176,351,349,351,349,285
|
|
20240318,103900,31720709,348,348,348,348,1
|
|
20240318,103800,31720361,349,349,349,349,0
|
|
20240318,103700,31720361,349,349,349,349,7
|
|
20240318,103600,31717918,349,349,349,349,0
|
|
20240318,103500,31717918,349,349,349,349,0
|
|
20240318,103400,31717918,349,349,349,349,0
|
|
20240318,103300,31717918,349,349,349,349,3
|
|
20240318,103200,31716871,349,349,349,349,0
|
|
20240318,103100,31716871,349,349,349,349,0
|
|
20240318,103000,31716871,349,349,349,349,1
|
|
20240318,102900,31716522,348,348,348,348,151
|
|
20240318,102800,31663974,349,350,350,346,3007
|
|
20240318,102700,30619211,351,349,351,349,903
|
|
20240318,102600,30303596,349,348,349,348,273
|
|
20240318,102500,30208591,348,347,348,347,2
|
|
20240318,102400,30207896,346,348,348,346,2417
|
|
20240318,102300,29369128,349,349,349,349,0
|
|
20240318,102200,29369128,349,349,349,349,20
|
|
20240318,102100,29362148,349,349,349,349,73
|
|
20240318,102000,29336671,349,349,349,349,0
|
|
20240318,101900,29336671,349,349,349,349,0
|
|
20240318,101800,29336671,349,349,349,349,0
|
|
20240318,101700,29336671,349,349,349,349,0
|
|
20240318,101600,29336671,349,349,349,349,0
|
|
20240318,101500,29336671,349,348,349,348,3
|
|
20240318,101400,29335626,349,349,349,349,0
|
|
20240318,101300,29335626,349,348,349,348,12
|
|
20240318,101200,29331440,349,348,349,348,60
|
|
20240318,101100,29310559,350,350,350,350,0
|
|
20240318,101000,29310559,350,349,350,349,4
|
|
20240318,100900,29309162,349,348,349,348,29
|
|
20240318,100800,29299050,348,348,349,348,54
|
|
20240318,100700,29280257,347,348,348,347,203
|
|
20240318,100600,29209815,349,349,349,349,0
|
|
20240318,100500,29209815,349,349,349,349,81
|
|
20240318,100400,29181546,349,349,349,349,10
|
|
20240318,100300,29178056,349,348,349,348,3
|
|
20240318,100200,29177011,349,349,349,349,20
|
|
20240318,100100,29170031,349,348,349,348,410
|
|
20240318,100000,29027349,348,348,348,348,102
|
|
20240318,095900,28991853,348,348,348,348,58
|
|
20240318,095800,28971669,348,348,348,347,173
|
|
20240318,095700,28911622,348,348,348,348,0
|
|
20240318,095600,28911622,348,347,348,347,907
|
|
20240318,095500,28596865,348,348,348,348,10
|
|
20240318,095400,28593385,349,349,349,349,1
|
|
20240318,095300,28593036,348,349,349,348,21
|
|
20240318,095200,28585717,348,348,348,348,20
|
|
20240318,095100,28578757,348,348,348,348,150
|
|
20240318,095000,28526557,348,347,348,347,1530
|
|
20240318,094900,27995536,348,348,348,348,0
|
|
20240318,094800,27995536,348,348,348,348,0
|
|
20240318,094700,27995536,348,348,348,348,10
|
|
20240318,094600,27992056,348,348,348,348,5688
|
|
20240318,094500,26012632,349,349,349,348,43
|
|
20240318,094400,25997626,349,349,349,349,18
|
|
20240318,094300,25991344,349,349,349,348,317
|
|
20240318,094200,25880769,350,350,350,350,0
|
|
20240318,094100,25880769,350,350,350,350,12
|
|
20240318,094000,25876569,351,351,351,351,0
|
|
20240318,093900,25876569,351,350,351,350,1000
|
|
20240318,093800,25525659,351,351,351,351,0
|
|
20240318,093700,25525659,351,351,351,351,0
|
|
20240318,093600,25525659,351,351,351,351,1
|
|
20240318,093500,25525308,351,350,351,350,367
|
|
20240318,093400,25396857,351,351,351,351,0
|
|
20240318,093300,25396857,351,350,351,350,300
|
|
20240318,093200,25291762,350,351,351,350,191
|
|
20240318,093100,25224841,348,349,349,348,10064
|
|
20240318,093000,21722559,351,351,351,351,1
|
|
20240318,092900,21722208,350,350,350,350,0
|
|
20240318,092800,21722208,350,350,350,350,2471
|
|
20240318,092700,20857358,350,350,350,350,47
|
|
20240318,092600,20840908,353,351,353,351,502
|
|
20240318,092500,20664702,351,352,352,351,800
|
|
20240318,092400,20383602,350,349,350,349,3163
|
|
20240318,092300,19276562,348,348,348,348,9
|
|
20240318,092200,19273430,350,350,350,350,0
|
|
20240318,092100,19273430,350,350,350,350,0
|
|
20240318,092000,19273430,350,350,350,350,0
|
|
20240318,091900,19273430,350,350,350,350,1
|
|
20240318,091800,19273080,350,347,350,347,1619
|
|
20240318,091700,18711278,347,347,347,347,0
|
|
20240318,091600,18711278,347,347,347,347,0
|
|
20240318,091500,18711278,347,347,347,347,0
|
|
20240318,091400,18711278,347,347,347,347,0
|
|
20240318,091300,18711278,347,347,347,347,2
|
|
20240318,091200,18710584,347,347,347,346,131
|
|
20240318,091100,18665136,346,346,346,346,480
|
|
20240318,091000,18499056,347,347,347,346,59
|
|
20240318,090900,18478601,347,346,347,346,287
|
|
20240318,090800,18379080,347,347,347,347,2329
|
|
20240318,090700,17570917,347,339,347,338,25609
|
|
20240318,090600,8902593,339,340,341,339,1622
|
|
20240318,090500,8352707,338,342,342,338,12672
|
|
20240318,090400,4053158,342,342,342,342,41
|
|
20240318,090300,4039136,341,341,341,340,8774
|
|
20240318,090200,1055837,343,343,343,343,0
|
|
20240318,090100,1055837,343,342,343,340,501
|
|
20240318,090000,885285,343,343,343,343,2580
|