731 lines
32 KiB
CSV
731 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,210800,886582808,587,587,587,587,22243
|
|
20240318,210700,886582808,587,587,587,587,0
|
|
20240318,210600,886582808,587,587,587,587,0
|
|
20240318,210500,886582808,587,587,587,587,0
|
|
20240318,210400,886582808,587,587,587,587,0
|
|
20240318,210300,886582808,587,587,587,587,0
|
|
20240318,210200,886582808,587,587,587,587,0
|
|
20240318,210100,886582808,587,587,587,587,0
|
|
20240318,210000,886582808,587,587,587,587,0
|
|
20240318,205900,886582808,587,587,587,587,0
|
|
20240318,205800,886582808,587,587,587,587,0
|
|
20240318,205700,886582808,587,587,587,587,0
|
|
20240318,205600,886582808,587,587,587,587,0
|
|
20240318,205500,886582808,587,587,587,587,0
|
|
20240318,205400,886582808,587,587,587,587,0
|
|
20240318,205300,886582808,587,587,587,587,0
|
|
20240318,205200,886582808,587,587,587,587,0
|
|
20240318,205100,886582808,587,587,587,587,0
|
|
20240318,205000,886582808,587,587,587,587,0
|
|
20240318,204900,886582808,587,587,587,587,0
|
|
20240318,204800,886582808,587,587,587,587,0
|
|
20240318,204700,886582808,587,587,587,587,0
|
|
20240318,204600,886582808,587,587,587,587,0
|
|
20240318,204500,886582808,587,587,587,587,0
|
|
20240318,204400,886582808,587,587,587,587,0
|
|
20240318,204300,886582808,587,587,587,587,0
|
|
20240318,204200,886582808,587,587,587,587,0
|
|
20240318,204100,886582808,587,587,587,587,0
|
|
20240318,204000,886582808,587,587,587,587,0
|
|
20240318,203900,886582808,587,587,587,587,0
|
|
20240318,203800,886582808,587,587,587,587,22243
|
|
20240318,203700,886582808,587,587,587,587,0
|
|
20240318,203600,886582808,587,587,587,587,0
|
|
20240318,203500,886582808,587,587,587,587,0
|
|
20240318,203400,886582808,587,587,587,587,0
|
|
20240318,203300,886582808,587,587,587,587,0
|
|
20240318,203200,886582808,587,587,587,587,0
|
|
20240318,203100,886582808,587,587,587,587,0
|
|
20240318,203000,886582808,587,587,587,587,0
|
|
20240318,202900,886582808,587,587,587,587,0
|
|
20240318,202800,886582808,587,587,587,587,0
|
|
20240318,202700,886582808,587,587,587,587,0
|
|
20240318,202600,886582808,587,587,587,587,0
|
|
20240318,202500,886582808,587,587,587,587,0
|
|
20240318,202400,886582808,587,587,587,587,0
|
|
20240318,202300,886582808,587,587,587,587,0
|
|
20240318,202200,886582808,587,587,587,587,0
|
|
20240318,202100,886582808,587,587,587,587,0
|
|
20240318,202000,886582808,587,587,587,587,0
|
|
20240318,201900,886582808,587,587,587,587,0
|
|
20240318,201800,886582808,587,587,587,587,0
|
|
20240318,201700,886582808,587,587,587,587,0
|
|
20240318,201600,886582808,587,587,587,587,0
|
|
20240318,201500,886582808,587,587,587,587,0
|
|
20240318,201400,886582808,587,587,587,587,0
|
|
20240318,201300,886582808,587,587,587,587,0
|
|
20240318,201200,886582808,587,587,587,587,0
|
|
20240318,201100,886582808,587,587,587,587,0
|
|
20240318,201000,886582808,587,587,587,587,0
|
|
20240318,200900,886582808,587,587,587,587,0
|
|
20240318,200800,886582808,587,587,587,587,22243
|
|
20240318,200700,886582808,587,587,587,587,0
|
|
20240318,200600,886582808,587,587,587,587,0
|
|
20240318,200500,886582808,587,587,587,587,0
|
|
20240318,200400,886582808,587,587,587,587,0
|
|
20240318,200300,886582808,587,587,587,587,0
|
|
20240318,200200,886582808,587,587,587,587,0
|
|
20240318,200100,886582808,587,587,587,587,0
|
|
20240318,200000,886582808,587,587,587,587,0
|
|
20240318,195900,886582808,587,587,587,587,0
|
|
20240318,195800,886582808,587,587,587,587,0
|
|
20240318,195700,886582808,587,587,587,587,0
|
|
20240318,195600,886582808,587,587,587,587,0
|
|
20240318,195500,886582808,587,587,587,587,0
|
|
20240318,195400,886582808,587,587,587,587,0
|
|
20240318,195300,886582808,587,587,587,587,0
|
|
20240318,195200,886582808,587,587,587,587,0
|
|
20240318,195100,886582808,587,587,587,587,0
|
|
20240318,195000,886582808,587,587,587,587,0
|
|
20240318,194900,886582808,587,587,587,587,0
|
|
20240318,194800,886582808,587,587,587,587,0
|
|
20240318,194700,886582808,587,587,587,587,0
|
|
20240318,194600,886582808,587,587,587,587,0
|
|
20240318,194500,886582808,587,587,587,587,0
|
|
20240318,194400,886582808,587,587,587,587,0
|
|
20240318,194300,886582808,587,587,587,587,0
|
|
20240318,194200,886582808,587,587,587,587,0
|
|
20240318,194100,886582808,587,587,587,587,0
|
|
20240318,194000,886582808,587,587,587,587,0
|
|
20240318,193900,886582808,587,587,587,587,0
|
|
20240318,193800,886582808,587,587,587,587,22243
|
|
20240318,193700,886582808,587,587,587,587,0
|
|
20240318,193600,886582808,587,587,587,587,0
|
|
20240318,193500,886582808,587,587,587,587,0
|
|
20240318,193400,886582808,587,587,587,587,0
|
|
20240318,193300,886582808,587,587,587,587,0
|
|
20240318,193200,886582808,587,587,587,587,0
|
|
20240318,193100,886582808,587,587,587,587,0
|
|
20240318,193000,886582808,587,587,587,587,0
|
|
20240318,192900,886582808,587,587,587,587,0
|
|
20240318,192800,886582808,587,587,587,587,0
|
|
20240318,192700,886582808,587,587,587,587,0
|
|
20240318,192600,886582808,587,587,587,587,0
|
|
20240318,192500,886582808,587,587,587,587,0
|
|
20240318,192400,886582808,587,587,587,587,0
|
|
20240318,192300,886582808,587,587,587,587,0
|
|
20240318,192200,886582808,587,587,587,587,0
|
|
20240318,192100,886582808,587,587,587,587,0
|
|
20240318,192000,886582808,587,587,587,587,0
|
|
20240318,191900,886582808,587,587,587,587,0
|
|
20240318,191800,886582808,587,587,587,587,0
|
|
20240318,191700,886582808,587,587,587,587,0
|
|
20240318,191600,886582808,587,587,587,587,0
|
|
20240318,191500,886582808,587,587,587,587,0
|
|
20240318,191400,886582808,587,587,587,587,0
|
|
20240318,191300,886582808,587,587,587,587,0
|
|
20240318,191200,886582808,587,587,587,587,0
|
|
20240318,191100,886582808,587,587,587,587,0
|
|
20240318,191000,886582808,587,587,587,587,0
|
|
20240318,190900,886582808,587,587,587,587,0
|
|
20240318,190800,886582808,587,587,587,587,22243
|
|
20240318,190700,886582808,587,587,587,587,0
|
|
20240318,190600,886582808,587,587,587,587,0
|
|
20240318,190500,886582808,587,587,587,587,0
|
|
20240318,190400,886582808,587,587,587,587,0
|
|
20240318,190300,886582808,587,587,587,587,0
|
|
20240318,190200,886582808,587,587,587,587,0
|
|
20240318,190100,886582808,587,587,587,587,0
|
|
20240318,190000,886582808,587,587,587,587,0
|
|
20240318,185900,886582808,587,587,587,587,0
|
|
20240318,185800,886582808,587,587,587,587,0
|
|
20240318,185700,886582808,587,587,587,587,0
|
|
20240318,185600,886582808,587,587,587,587,0
|
|
20240318,185500,886582808,587,587,587,587,0
|
|
20240318,185400,886582808,587,587,587,587,0
|
|
20240318,185300,886582808,587,587,587,587,0
|
|
20240318,185200,886582808,587,587,587,587,0
|
|
20240318,185100,886582808,587,587,587,587,0
|
|
20240318,185000,886582808,587,587,587,587,0
|
|
20240318,184900,886582808,587,587,587,587,0
|
|
20240318,184800,886582808,587,587,587,587,0
|
|
20240318,184700,886582808,587,587,587,587,0
|
|
20240318,184600,886582808,587,587,587,587,0
|
|
20240318,184500,886582808,587,587,587,587,0
|
|
20240318,184400,886582808,587,587,587,587,0
|
|
20240318,184300,886582808,587,587,587,587,0
|
|
20240318,184200,886582808,587,587,587,587,0
|
|
20240318,184100,886582808,587,587,587,587,0
|
|
20240318,184000,886582808,587,587,587,587,0
|
|
20240318,183900,886582808,587,587,587,587,0
|
|
20240318,183800,886582808,587,587,587,587,22243
|
|
20240318,183700,886582808,587,587,587,587,0
|
|
20240318,183600,886582808,587,587,587,587,0
|
|
20240318,183500,886582808,587,587,587,587,0
|
|
20240318,183400,886582808,587,587,587,587,0
|
|
20240318,183300,886582808,587,587,587,587,0
|
|
20240318,183200,886582808,587,587,587,587,0
|
|
20240318,183100,886582808,587,587,587,587,0
|
|
20240318,183000,886582808,587,587,587,587,0
|
|
20240318,182900,886582808,587,587,587,587,0
|
|
20240318,182800,886582808,587,587,587,587,0
|
|
20240318,182700,886582808,587,587,587,587,0
|
|
20240318,182600,886582808,587,587,587,587,0
|
|
20240318,182500,886582808,587,587,587,587,0
|
|
20240318,182400,886582808,587,587,587,587,0
|
|
20240318,182300,886582808,587,587,587,587,0
|
|
20240318,182200,886582808,587,587,587,587,0
|
|
20240318,182100,886582808,587,587,587,587,0
|
|
20240318,182000,886582808,587,587,587,587,0
|
|
20240318,181900,886582808,587,587,587,587,0
|
|
20240318,181800,886582808,587,587,587,587,0
|
|
20240318,181700,886582808,587,587,587,587,0
|
|
20240318,181600,886582808,587,587,587,587,0
|
|
20240318,181500,886582808,587,587,587,587,0
|
|
20240318,181400,886582808,587,587,587,587,0
|
|
20240318,181300,886582808,587,587,587,587,0
|
|
20240318,181200,886582808,587,587,587,587,0
|
|
20240318,181100,886582808,587,587,587,587,0
|
|
20240318,181000,886582808,587,587,587,587,0
|
|
20240318,180900,886582808,587,587,587,587,0
|
|
20240318,180800,886582808,587,587,587,587,22243
|
|
20240318,180700,886582808,587,587,587,587,0
|
|
20240318,180600,886582808,587,587,587,587,0
|
|
20240318,180500,886582808,587,587,587,587,0
|
|
20240318,180400,886582808,587,587,587,587,0
|
|
20240318,180300,886582808,587,587,587,587,0
|
|
20240318,180200,886582808,587,587,587,587,0
|
|
20240318,180100,886582808,587,587,587,587,0
|
|
20240318,180000,886582808,587,587,587,587,0
|
|
20240318,175900,886582808,587,587,587,587,0
|
|
20240318,175800,886582808,587,587,587,587,0
|
|
20240318,175700,886582808,587,587,587,587,0
|
|
20240318,175600,886582808,587,587,587,587,0
|
|
20240318,175500,886582808,587,587,587,587,0
|
|
20240318,175400,886582808,587,587,587,587,0
|
|
20240318,175300,886582808,587,587,587,587,0
|
|
20240318,175200,886582808,587,587,587,587,0
|
|
20240318,175100,886582808,587,587,587,587,0
|
|
20240318,175000,886582808,587,587,587,587,0
|
|
20240318,174900,886582808,587,587,587,587,0
|
|
20240318,174800,886582808,587,587,587,587,0
|
|
20240318,174700,886582808,587,587,587,587,0
|
|
20240318,174600,886582808,587,587,587,587,0
|
|
20240318,174500,886582808,587,587,587,587,0
|
|
20240318,174400,886582808,587,587,587,587,0
|
|
20240318,174300,886582808,587,587,587,587,0
|
|
20240318,174200,886582808,587,587,587,587,0
|
|
20240318,174100,886582808,587,587,587,587,0
|
|
20240318,174000,886582808,587,587,587,587,0
|
|
20240318,173900,886582808,587,587,587,587,0
|
|
20240318,173800,886582808,587,587,587,587,22243
|
|
20240318,173700,886582808,587,587,587,587,0
|
|
20240318,173600,886582808,587,587,587,587,0
|
|
20240318,173500,886582808,587,587,587,587,0
|
|
20240318,173400,886582808,587,587,587,587,0
|
|
20240318,173300,886582808,587,587,587,587,0
|
|
20240318,173200,886582808,587,587,587,587,0
|
|
20240318,173100,886582808,587,587,587,587,0
|
|
20240318,173000,886582808,587,587,587,587,0
|
|
20240318,172900,886582808,587,587,587,587,0
|
|
20240318,172800,886582808,587,587,587,587,0
|
|
20240318,172700,886582808,587,587,587,587,0
|
|
20240318,172600,886582808,587,587,587,587,0
|
|
20240318,172500,886582808,587,587,587,587,0
|
|
20240318,172400,886582808,587,587,587,587,0
|
|
20240318,172300,886582808,587,587,587,587,0
|
|
20240318,172200,886582808,587,587,587,587,0
|
|
20240318,172100,886582808,587,587,587,587,0
|
|
20240318,172000,886582808,587,587,587,587,0
|
|
20240318,171900,886582808,587,587,587,587,0
|
|
20240318,171800,886582808,587,587,587,587,0
|
|
20240318,171700,886582808,587,587,587,587,0
|
|
20240318,171600,886582808,587,587,587,587,0
|
|
20240318,171500,886582808,587,587,587,587,0
|
|
20240318,171400,886582808,587,587,587,587,0
|
|
20240318,171300,886582808,587,587,587,587,0
|
|
20240318,171200,886582808,587,587,587,587,0
|
|
20240318,171100,886582808,587,587,587,587,0
|
|
20240318,171000,886582808,587,587,587,587,0
|
|
20240318,170900,886582808,587,587,587,587,0
|
|
20240318,170800,886582808,587,587,587,587,22243
|
|
20240318,170700,886582808,587,587,587,587,0
|
|
20240318,170600,886582808,587,587,587,587,0
|
|
20240318,170500,886582808,587,587,587,587,0
|
|
20240318,170400,886582808,587,587,587,587,0
|
|
20240318,170300,886582808,587,587,587,587,0
|
|
20240318,170200,886582808,587,587,587,587,0
|
|
20240318,170100,886582808,587,587,587,587,0
|
|
20240318,170000,886582808,587,587,587,587,0
|
|
20240318,165900,886582808,587,587,587,587,0
|
|
20240318,165800,886582808,587,587,587,587,0
|
|
20240318,165700,886582808,587,587,587,587,0
|
|
20240318,165600,886582808,587,587,587,587,0
|
|
20240318,165500,886582808,587,587,587,587,0
|
|
20240318,165400,886582808,587,587,587,587,0
|
|
20240318,165300,886582808,587,587,587,587,0
|
|
20240318,165200,886582808,587,587,587,587,0
|
|
20240318,165100,886582808,587,587,587,587,0
|
|
20240318,165000,886582808,587,587,587,587,0
|
|
20240318,164900,886582808,587,587,587,587,0
|
|
20240318,164800,886582808,587,587,587,587,0
|
|
20240318,164700,886582808,587,587,587,587,0
|
|
20240318,164600,886582808,587,587,587,587,0
|
|
20240318,164500,886582808,587,587,587,587,0
|
|
20240318,164400,886582808,587,587,587,587,0
|
|
20240318,164300,886582808,587,587,587,587,0
|
|
20240318,164200,886582808,587,587,587,587,0
|
|
20240318,164100,886582808,587,587,587,587,0
|
|
20240318,164000,886582808,587,587,587,587,0
|
|
20240318,163900,886582808,587,587,587,587,0
|
|
20240318,163800,886582808,587,587,587,587,22243
|
|
20240318,163700,886582808,587,587,587,587,0
|
|
20240318,163600,886582808,587,587,587,587,0
|
|
20240318,163500,886582808,587,587,587,587,0
|
|
20240318,163400,886582808,587,587,587,587,0
|
|
20240318,163300,886582808,587,587,587,587,0
|
|
20240318,163200,886582808,587,587,587,587,0
|
|
20240318,163100,886582808,587,587,587,587,0
|
|
20240318,163000,886582808,587,587,587,587,0
|
|
20240318,162900,886582808,587,587,587,587,0
|
|
20240318,162800,886582808,587,587,587,587,0
|
|
20240318,162700,886582808,587,587,587,587,0
|
|
20240318,162600,886582808,587,587,587,587,0
|
|
20240318,162500,886582808,587,587,587,587,0
|
|
20240318,162400,886582808,587,587,587,587,0
|
|
20240318,162300,886582808,587,587,587,587,0
|
|
20240318,162200,886582808,587,587,587,587,0
|
|
20240318,162100,886582808,587,587,587,587,0
|
|
20240318,162000,886582808,587,587,587,587,0
|
|
20240318,161900,886582808,587,587,587,587,0
|
|
20240318,161800,886582808,587,587,587,587,0
|
|
20240318,161700,886582808,587,587,587,587,0
|
|
20240318,161600,886582808,587,587,587,587,0
|
|
20240318,161500,886582808,587,587,587,587,0
|
|
20240318,161400,886582808,587,587,587,587,0
|
|
20240318,161300,886582808,587,587,587,587,0
|
|
20240318,161200,886582808,587,587,587,587,0
|
|
20240318,161100,886582808,587,587,587,587,0
|
|
20240318,161000,886582808,587,587,587,587,0
|
|
20240318,160900,886582808,587,587,587,587,0
|
|
20240318,160800,886582808,587,587,587,587,22243
|
|
20240318,160700,886582808,587,587,587,587,0
|
|
20240318,160600,886582808,587,587,587,587,0
|
|
20240318,160500,886582808,587,587,587,587,0
|
|
20240318,160400,886582808,587,587,587,587,0
|
|
20240318,160300,886582808,587,587,587,587,0
|
|
20240318,160200,886582808,587,587,587,587,0
|
|
20240318,160100,886582808,587,587,587,587,0
|
|
20240318,160000,886582808,587,587,587,587,0
|
|
20240318,155900,886582808,587,587,587,587,0
|
|
20240318,155800,886582808,587,587,587,587,0
|
|
20240318,155700,886582808,587,587,587,587,0
|
|
20240318,155600,886582808,587,587,587,587,0
|
|
20240318,155500,886582808,587,587,587,587,0
|
|
20240318,155400,886582808,587,587,587,587,0
|
|
20240318,155300,886582808,587,587,587,587,0
|
|
20240318,155200,886582808,587,587,587,587,0
|
|
20240318,155100,886582808,587,587,587,587,0
|
|
20240318,155000,886582808,587,587,587,587,0
|
|
20240318,154900,886582808,587,587,587,587,0
|
|
20240318,154800,886582808,587,587,587,587,0
|
|
20240318,154700,886582808,587,587,587,587,0
|
|
20240318,154600,886582808,587,587,587,587,0
|
|
20240318,154500,886582808,587,587,587,587,0
|
|
20240318,154400,886582808,587,587,587,587,0
|
|
20240318,154300,886582808,587,587,587,587,0
|
|
20240318,154200,886582808,587,587,587,587,0
|
|
20240318,154100,886582808,587,587,587,587,0
|
|
20240318,154000,886582808,587,587,587,587,0
|
|
20240318,153900,886582808,587,587,587,587,0
|
|
20240318,153800,886582808,587,587,587,587,22243
|
|
20240318,153700,886582808,587,587,587,587,0
|
|
20240318,153600,886582808,587,587,587,587,0
|
|
20240318,153500,886582808,587,587,587,587,0
|
|
20240318,153400,886582808,587,587,587,587,0
|
|
20240318,153300,886582808,587,587,587,587,0
|
|
20240318,153200,886582808,587,587,587,587,0
|
|
20240318,153100,886582808,587,587,587,587,0
|
|
20240318,153000,886582808,587,587,587,587,22243
|
|
20240318,152900,873526167,588,588,588,588,0
|
|
20240318,152800,873526167,588,588,588,588,0
|
|
20240318,152700,873526167,588,588,588,588,0
|
|
20240318,152600,873526167,588,588,588,588,0
|
|
20240318,152500,873526167,588,588,588,588,0
|
|
20240318,152400,873526167,588,588,588,588,0
|
|
20240318,152300,873526167,588,588,588,588,0
|
|
20240318,152200,873526167,588,588,588,588,0
|
|
20240318,152100,873526167,588,588,588,588,0
|
|
20240318,152000,873526167,588,588,588,588,0
|
|
20240318,151900,873526167,588,588,589,587,22642
|
|
20240318,151800,860223052,589,588,589,588,32
|
|
20240318,151700,860204235,588,588,589,588,849
|
|
20240318,151600,859704223,589,588,589,588,20
|
|
20240318,151500,859692462,589,589,589,589,501
|
|
20240318,151400,859397373,589,589,589,589,19
|
|
20240318,151300,859386182,590,589,590,588,1536
|
|
20240318,151200,858482940,589,587,590,587,12813
|
|
20240318,151100,850930332,588,588,590,587,12122
|
|
20240318,151000,843802790,588,589,589,588,5671
|
|
20240318,150900,840468217,589,589,589,588,7888
|
|
20240318,150800,835822415,590,589,590,589,4173
|
|
20240318,150700,833364510,590,590,591,590,458
|
|
20240318,150600,833094289,591,590,591,590,3183
|
|
20240318,150500,831216315,590,591,591,590,833
|
|
20240318,150400,830724818,590,590,590,590,991
|
|
20240318,150300,830140128,589,589,589,589,88
|
|
20240318,150200,830088296,589,590,590,589,1252
|
|
20240318,150100,829350828,590,589,590,589,80
|
|
20240318,150000,829303707,589,589,589,589,6775
|
|
20240318,145900,825313232,588,588,589,588,3973
|
|
20240318,145800,822974595,588,589,590,588,1486
|
|
20240318,145700,822100728,590,590,590,588,1574
|
|
20240318,145600,821174498,589,590,590,589,32208
|
|
20240318,145500,802199892,592,592,592,592,0
|
|
20240318,145400,802199892,592,592,592,592,0
|
|
20240318,145300,802199892,592,592,592,592,1
|
|
20240318,145200,802199300,590,590,590,590,15
|
|
20240318,145100,802190450,591,593,593,591,1202
|
|
20240318,145000,801480066,592,592,592,592,84
|
|
20240318,144900,801430338,594,593,594,593,35
|
|
20240318,144800,801409582,594,594,594,594,0
|
|
20240318,144700,801409582,594,590,594,590,3200
|
|
20240318,144600,799520956,590,590,590,590,411
|
|
20240318,144500,799278466,590,590,590,590,0
|
|
20240318,144400,799278466,590,591,591,590,1717
|
|
20240318,144300,798265426,590,590,590,590,101
|
|
20240318,144200,798205836,590,591,591,590,12769
|
|
20240318,144100,790671851,590,592,592,590,5502
|
|
20240318,144000,787420862,592,592,593,592,23
|
|
20240318,143900,787407233,591,592,593,591,13463
|
|
20240318,143800,779447780,593,593,593,592,4516
|
|
20240318,143700,776772753,592,595,595,592,5900
|
|
20240318,143600,773278453,595,595,595,595,23
|
|
20240318,143500,773264768,596,596,596,596,0
|
|
20240318,143400,773264768,596,596,596,596,0
|
|
20240318,143300,773264768,596,593,596,593,5784
|
|
20240318,143200,769820950,593,593,593,593,120
|
|
20240318,143100,769749790,593,594,594,592,2369
|
|
20240318,143000,768344629,594,594,594,594,304
|
|
20240318,142900,768164053,594,593,594,593,3434
|
|
20240318,142800,766127680,594,594,594,594,11
|
|
20240318,142700,766121146,593,593,593,593,300
|
|
20240318,142600,765943246,594,594,594,594,2
|
|
20240318,142500,765942058,593,593,593,593,0
|
|
20240318,142400,765942058,593,595,595,593,57
|
|
20240318,142300,765908145,595,595,595,595,2
|
|
20240318,142200,765906955,595,595,595,595,3
|
|
20240318,142100,765905170,595,595,595,595,69
|
|
20240318,142000,765864115,595,595,595,595,1
|
|
20240318,141900,765863520,595,595,595,592,370
|
|
20240318,141800,765643967,595,595,595,595,1
|
|
20240318,141700,765643372,595,595,595,595,12813
|
|
20240318,141600,758019637,595,591,595,591,12080
|
|
20240318,141500,750836713,591,591,591,591,300
|
|
20240318,141400,750659413,591,591,591,591,235
|
|
20240318,141300,750520528,591,591,591,591,3071
|
|
20240318,141200,748705567,591,591,591,591,110
|
|
20240318,141100,748640557,591,591,591,591,63
|
|
20240318,141000,748603324,591,591,591,591,1391
|
|
20240318,140900,747781243,591,591,591,591,685
|
|
20240318,140800,747376408,591,591,591,591,846
|
|
20240318,140700,746876422,591,591,591,591,4206
|
|
20240318,140600,744390676,592,592,592,592,853
|
|
20240318,140500,743885700,592,593,593,592,6989
|
|
20240318,140400,739741444,593,593,593,593,1111
|
|
20240318,140300,739082621,593,593,593,593,2113
|
|
20240318,140200,737829612,593,592,593,592,223
|
|
20240318,140100,737697379,592,594,594,592,182
|
|
20240318,140000,737589431,595,595,595,595,0
|
|
20240318,135900,737589431,595,594,595,593,3135
|
|
20240318,135800,735724612,595,592,595,592,6020
|
|
20240318,135700,732148409,592,593,593,592,25
|
|
20240318,135600,732133594,593,592,593,592,543
|
|
20240318,135500,731812053,591,591,591,591,102
|
|
20240318,135400,731751771,591,591,591,591,2
|
|
20240318,135300,731750589,592,591,592,591,3
|
|
20240318,135200,731748815,591,591,591,591,64
|
|
20240318,135100,731710991,591,591,591,591,13
|
|
20240318,135000,731703308,592,591,592,591,45
|
|
20240318,134900,731676688,592,591,592,591,319
|
|
20240318,134800,731487849,592,591,592,591,232
|
|
20240318,134700,731350702,591,591,591,591,23
|
|
20240318,134600,731337109,591,591,591,591,537
|
|
20240318,134500,731019742,592,591,592,591,115
|
|
20240318,134400,730951677,591,591,591,591,385
|
|
20240318,134300,730724142,591,591,591,591,42
|
|
20240318,134200,730699320,591,591,591,591,517
|
|
20240318,134100,730393773,591,591,591,591,654
|
|
20240318,134000,730007259,591,592,592,591,13446
|
|
20240318,133900,722052618,593,593,593,593,42
|
|
20240318,133800,722027712,593,593,593,593,28
|
|
20240318,133700,722011108,592,592,592,592,2106
|
|
20240318,133600,720764356,592,592,592,592,0
|
|
20240318,133500,720764356,592,593,593,592,194
|
|
20240318,133400,720649469,593,592,593,592,2622
|
|
20240318,133300,719097204,592,592,592,592,46
|
|
20240318,133200,719069972,592,592,592,592,1225
|
|
20240318,133100,718344772,592,592,592,592,30
|
|
20240318,133000,718327012,593,592,593,592,1585
|
|
20240318,132900,717388192,593,592,593,592,301
|
|
20240318,132800,717209700,593,592,593,592,1024
|
|
20240318,132700,716603442,592,592,592,592,0
|
|
20240318,132600,716603442,592,592,592,592,0
|
|
20240318,132500,716603442,592,592,592,592,4369
|
|
20240318,132400,714016994,591,593,593,591,4203
|
|
20240318,132300,711533015,592,591,592,591,559
|
|
20240318,132200,711202111,591,591,591,591,2
|
|
20240318,132100,711200929,591,591,591,591,72
|
|
20240318,132000,711158377,591,591,591,591,7
|
|
20240318,131900,711154240,591,591,591,591,0
|
|
20240318,131800,711154240,591,591,591,591,459
|
|
20240318,131700,710882971,591,591,591,591,2
|
|
20240318,131600,710881789,591,590,591,590,22
|
|
20240318,131500,710868799,590,590,590,590,0
|
|
20240318,131400,710868799,590,591,591,590,328
|
|
20240318,131300,710675100,591,591,591,591,7283
|
|
20240318,131200,706370847,591,591,591,591,1477
|
|
20240318,131100,705497940,591,591,591,591,272
|
|
20240318,131000,705337188,591,591,591,591,2299
|
|
20240318,130900,703978479,591,591,591,591,50
|
|
20240318,130800,703948929,591,591,591,591,152
|
|
20240318,130700,703859097,591,591,591,590,1118
|
|
20240318,130600,703199288,592,592,592,590,3002
|
|
20240318,130500,701425788,592,591,592,591,501
|
|
20240318,130400,701129243,591,591,591,591,1273
|
|
20240318,130300,700376900,591,591,591,591,12
|
|
20240318,130200,700369808,591,591,591,591,172
|
|
20240318,130100,700268156,591,591,591,591,168
|
|
20240318,130000,700168868,591,591,591,590,4546
|
|
20240318,125900,697482281,593,593,593,593,41
|
|
20240318,125800,697457968,594,594,594,594,100
|
|
20240318,125700,697398568,592,592,593,592,5237
|
|
20240318,125600,694297144,592,592,592,592,1411
|
|
20240318,125500,693461832,592,591,592,591,1332
|
|
20240318,125400,692673333,592,591,592,590,236
|
|
20240318,125300,692533889,591,591,591,591,1002
|
|
20240318,125200,691941707,590,591,591,590,5192
|
|
20240318,125100,688873419,591,591,591,591,0
|
|
20240318,125000,688873419,591,591,591,591,26
|
|
20240318,124900,688858053,591,591,591,591,48
|
|
20240318,124800,688829685,592,591,592,591,130
|
|
20240318,124700,688752770,592,591,592,591,1176
|
|
20240318,124600,688057654,592,591,592,591,75
|
|
20240318,124500,688013319,591,591,591,591,1074
|
|
20240318,124400,687378585,591,591,592,591,700
|
|
20240318,124300,686964226,591,591,591,591,282
|
|
20240318,124200,686797564,591,591,591,591,175
|
|
20240318,124100,686694139,591,591,591,591,2060
|
|
20240318,124000,685476679,591,591,591,591,27
|
|
20240318,123900,685460722,592,592,592,591,247
|
|
20240318,123800,685314720,592,591,592,591,493
|
|
20240318,123700,685023257,591,591,591,591,5568
|
|
20240318,123600,681732569,591,593,593,591,5143
|
|
20240318,123500,678692205,593,593,593,593,1303
|
|
20240318,123400,677919526,593,594,594,593,5950
|
|
20240318,123300,674389254,594,595,595,594,2279
|
|
20240318,123200,673033329,595,595,595,595,2127
|
|
20240318,123100,671767764,595,595,595,595,164
|
|
20240318,123000,671670184,595,594,595,594,1256
|
|
20240318,122900,670922915,595,595,595,594,269
|
|
20240318,122800,670762909,594,593,594,593,1134
|
|
20240318,122700,670089338,593,593,593,593,24
|
|
20240318,122600,670075106,595,593,595,593,32
|
|
20240318,122500,670056127,593,593,593,593,645
|
|
20240318,122400,669673642,594,593,594,593,99
|
|
20240318,122300,669614933,593,592,593,591,1273
|
|
20240318,122200,668861830,592,592,592,591,1397
|
|
20240318,122100,668035556,591,591,591,591,340
|
|
20240318,122000,667834616,591,591,591,591,621
|
|
20240318,121900,667467605,591,591,591,591,151
|
|
20240318,121800,667378364,591,590,591,590,3169
|
|
20240318,121700,665506309,590,590,590,590,970
|
|
20240318,121600,664934009,590,590,591,590,4044
|
|
20240318,121500,662548005,590,591,591,590,3970
|
|
20240318,121400,660201917,591,591,591,591,813
|
|
20240318,121300,659721434,591,593,593,591,1351
|
|
20240318,121200,658921428,593,593,593,593,3266
|
|
20240318,121100,656984690,593,593,593,593,948
|
|
20240318,121000,656422526,593,593,593,593,2333
|
|
20240318,120900,655039057,593,593,593,593,70
|
|
20240318,120800,654997547,594,593,594,593,1609
|
|
20240318,120700,654043408,593,594,594,593,313
|
|
20240318,120600,653857499,595,595,595,595,1
|
|
20240318,120500,653856904,596,596,596,596,8
|
|
20240318,120400,653852136,596,594,596,594,66
|
|
20240318,120300,653812923,596,594,596,594,821
|
|
20240318,120200,653325243,595,595,596,594,9227
|
|
20240318,120100,647842899,596,595,596,595,284
|
|
20240318,120000,647673916,596,594,596,594,6071
|
|
20240318,115900,644066486,594,594,594,594,1594
|
|
20240318,115800,643119650,595,593,595,593,3018
|
|
20240318,115700,641329892,593,593,593,593,12200
|
|
20240318,115600,634095292,593,593,593,593,165
|
|
20240318,115500,633997447,593,592,593,592,49
|
|
20240318,115400,633968438,593,591,593,591,52
|
|
20240318,115300,633937704,591,593,593,591,1371
|
|
20240318,115200,633127370,591,591,591,591,43
|
|
20240318,115100,633101957,590,592,592,589,37295
|
|
20240318,115000,611094822,593,591,593,591,4338
|
|
20240318,114900,608527847,592,591,592,591,4333
|
|
20240318,114800,605966671,591,593,593,590,25196
|
|
20240318,114700,591060077,593,595,596,593,7122
|
|
20240318,114600,586825823,595,594,595,594,2599
|
|
20240318,114500,585279426,595,595,595,594,212
|
|
20240318,114400,585153395,595,595,595,595,13
|
|
20240318,114300,585145660,594,592,594,592,5283
|
|
20240318,114200,582013623,592,592,592,592,5383
|
|
20240318,114100,578826887,592,592,593,591,10668
|
|
20240318,114000,572511160,593,593,594,592,11907
|
|
20240318,113900,565453013,592,594,595,592,30661
|
|
20240318,113800,547244013,595,596,596,595,18628
|
|
20240318,113700,536160343,596,599,599,596,18986
|
|
20240318,113600,524837959,599,599,599,598,378
|
|
20240318,113500,524611614,599,598,599,597,116
|
|
20240318,113400,524542239,598,598,599,598,1370
|
|
20240318,113300,523722978,598,599,599,598,1173
|
|
20240318,113200,523021523,598,597,598,596,12161
|
|
20240318,113100,515761300,598,600,600,597,19828
|
|
20240318,113000,503900338,600,600,600,600,283
|
|
20240318,112900,503730538,600,599,600,599,999
|
|
20240318,112800,503131153,600,600,600,599,274
|
|
20240318,112700,502966761,600,600,600,600,152
|
|
20240318,112600,502875561,600,600,600,600,200
|
|
20240318,112500,502755561,600,599,600,599,2167
|
|
20240318,112400,501457518,598,599,599,598,12501
|
|
20240318,112300,493976417,600,602,602,600,39549
|
|
20240318,112200,470213651,603,603,603,602,472
|
|
20240318,112100,469929049,602,601,602,601,302
|
|
20240318,112000,469747396,603,601,603,601,3998
|
|
20240318,111900,467344342,602,601,602,601,127
|
|
20240318,111800,467267951,603,602,603,601,1698
|
|
20240318,111700,466247311,603,602,603,602,24
|
|
20240318,111600,466232847,602,602,602,602,7
|
|
20240318,111500,466228633,602,602,602,602,207
|
|
20240318,111400,466104019,602,602,602,602,0
|
|
20240318,111300,466104019,602,602,602,602,0
|
|
20240318,111200,466104019,602,602,602,602,0
|
|
20240318,111100,466104019,602,603,603,602,21
|
|
20240318,111000,466091357,601,601,601,601,0
|
|
20240318,110900,466091357,601,601,601,601,105
|
|
20240318,110800,466028252,604,602,604,602,3
|
|
20240318,110700,466026443,602,604,604,602,11
|
|
20240318,110600,466019804,600,601,601,600,2
|
|
20240318,110500,466018603,600,601,601,600,3078
|
|
20240318,110400,464170881,601,601,601,601,787
|
|
20240318,110300,463697894,601,602,602,601,25287
|
|
20240318,110200,448485335,602,603,604,601,11315
|
|
20240318,110100,441673185,603,604,604,603,1492
|
|
20240318,110000,440773507,604,604,604,604,8
|
|
20240318,105900,440768675,601,601,601,601,0
|
|
20240318,105800,440768675,601,602,602,601,3
|
|
20240318,105700,440766870,602,605,605,602,2640
|
|
20240318,105600,439177582,603,603,604,603,138
|
|
20240318,105500,439094363,605,603,605,603,2991
|
|
20240318,105400,437290788,603,604,604,603,5944
|
|
20240318,105300,433700825,604,607,607,604,13691
|
|
20240318,105200,425405474,608,608,608,608,50
|
|
20240318,105100,425375074,608,608,608,608,118
|
|
20240318,105000,425303330,608,608,608,608,479
|
|
20240318,104900,425012098,608,608,608,607,13
|
|
20240318,104800,425004195,608,609,610,608,905
|
|
20240318,104700,424453051,608,607,608,607,1114
|
|
20240318,104600,423776231,606,608,608,605,4042
|
|
20240318,104500,421324976,609,610,610,608,876
|
|
20240318,104400,420791492,610,606,611,606,17379
|
|
20240318,104300,410204948,606,605,606,605,2821
|
|
20240318,104200,408495929,606,606,606,605,33
|
|
20240318,104100,408475949,605,606,606,605,2
|
|
20240318,104000,408474738,604,604,604,604,734
|
|
20240318,103900,408031402,604,604,604,603,2797
|
|
20240318,103800,406344743,603,603,603,603,3
|
|
20240318,103700,406342934,604,605,605,604,87
|
|
20240318,103600,406290373,605,605,605,605,0
|
|
20240318,103500,406290373,605,605,605,605,0
|
|
20240318,103400,406290373,605,606,606,605,10
|
|
20240318,103300,406284317,606,604,606,604,5
|
|
20240318,103200,406281291,604,606,607,604,1066
|
|
20240318,103100,405636050,606,606,606,606,2891
|
|
20240318,103000,403884104,610,609,610,609,200
|
|
20240318,102900,403762260,610,607,610,607,1000
|
|
20240318,102800,403153614,607,606,608,606,3273
|
|
20240318,102700,401165088,605,603,605,603,6301
|
|
20240318,102600,397358143,603,603,603,603,237
|
|
20240318,102500,397215232,604,603,604,603,1009
|
|
20240318,102400,396605805,604,604,604,604,2
|
|
20240318,102300,396604597,604,602,604,602,6915
|
|
20240318,102200,392433866,603,602,603,602,391
|
|
20240318,102100,392198479,602,602,602,602,12
|
|
20240318,102000,392191255,601,603,603,601,10469
|
|
20240318,101900,385889355,605,605,605,605,160
|
|
20240318,101800,385792555,603,603,603,603,5
|
|
20240318,101700,385789540,605,605,605,605,1
|
|
20240318,101600,385788935,601,607,608,600,21310
|
|
20240318,101500,372928352,607,606,607,606,56
|
|
20240318,101400,372894415,606,606,606,606,274
|
|
20240318,101300,372728371,608,606,608,606,1226
|
|
20240318,101200,371985407,606,605,606,605,6037
|
|
20240318,101100,368331071,604,604,604,604,0
|
|
20240318,101000,368331071,604,601,604,601,2908
|
|
20240318,100900,366580483,601,600,601,600,7191
|
|
20240318,100800,362262846,600,599,600,599,79
|
|
20240318,100700,362215505,599,599,600,598,945
|
|
20240318,100600,361649539,600,599,600,599,673
|
|
20240318,100500,361246411,599,599,599,598,5549
|
|
20240318,100400,357927997,599,600,600,599,8260
|
|
20240318,100300,352975546,600,599,600,599,204
|
|
20240318,100200,352853292,600,599,600,599,3989
|
|
20240318,100100,350463878,599,598,599,598,3
|
|
20240318,100000,350462083,598,597,599,597,8427
|
|
20240318,095900,345423316,598,596,598,596,1172
|
|
20240318,095800,344724743,596,598,598,596,14657
|
|
20240318,095700,335980310,598,599,599,598,15696
|
|
20240318,095600,326584670,600,600,600,599,1098
|
|
20240318,095500,325925968,600,600,600,600,8403
|
|
20240318,095400,320884168,600,601,601,600,14653
|
|
20240318,095300,312092363,600,602,602,600,14822
|
|
20240318,095200,303175602,602,603,604,602,3563
|
|
20240318,095100,301028345,603,603,604,603,15171
|
|
20240318,095000,291876979,603,602,603,602,3511
|
|
20240318,094900,289760354,601,604,604,601,20777
|
|
20240318,094800,277242390,604,605,606,604,1954
|
|
20240318,094700,276060965,606,606,606,604,22704
|
|
20240318,094600,262325154,606,607,607,606,12180
|
|
20240318,094500,254940974,608,608,608,608,289
|
|
20240318,094400,254765262,608,609,609,608,3048
|
|
20240318,094300,252911218,609,608,609,608,309
|
|
20240318,094200,252723196,608,607,608,607,4321
|
|
20240318,094100,250096469,606,606,606,606,41
|
|
20240318,094000,250071623,606,606,607,606,1109
|
|
20240318,093900,249399088,607,607,607,607,10
|
|
20240318,093800,249393018,607,605,607,605,7272
|
|
20240318,093700,244993454,607,606,607,604,8721
|
|
20240318,093600,239716436,606,608,608,606,30643
|
|
20240318,093500,221117318,608,609,609,608,20604
|
|
20240318,093400,208576604,610,608,611,608,7607
|
|
20240318,093300,203948855,608,607,608,607,12367
|
|
20240318,093200,196440946,609,611,614,608,42232
|
|
20240318,093100,170703228,611,612,612,611,5891
|
|
20240318,093000,167101936,613,614,615,613,8142
|
|
20240318,092900,162105898,614,613,617,613,2594
|
|
20240318,092800,160513344,613,614,615,613,13581
|
|
20240318,092700,152173054,615,614,615,614,5493
|
|
20240318,092600,148800272,614,622,623,611,49258
|
|
20240318,092500,118464523,624,617,624,617,19617
|
|
20240318,092400,106304513,617,611,617,611,18561
|
|
20240318,092300,94907283,607,608,608,607,490
|
|
20240318,092200,94609836,608,609,609,608,2516
|
|
20240318,092100,93080098,608,611,612,608,2205
|
|
20240318,092000,91731337,611,609,611,608,2787
|
|
20240318,091900,90029454,610,609,610,609,11
|
|
20240318,091800,90022745,610,611,611,609,1681
|
|
20240318,091700,88997499,611,610,612,610,2629
|
|
20240318,091600,87390983,610,611,611,610,225
|
|
20240318,091500,87253608,612,606,612,606,5213
|
|
20240318,091400,84074353,609,610,610,609,3468
|
|
20240318,091300,81959427,609,606,609,606,3960
|
|
20240318,091200,79552481,606,602,606,602,2642
|
|
20240318,091100,77954844,602,604,604,602,12585
|
|
20240318,091000,70377441,606,606,606,604,4480
|
|
20240318,090900,67668432,608,607,608,603,15002
|
|
20240318,090800,58595704,609,606,609,605,2209
|
|
20240318,090700,57257033,606,606,611,605,4461
|
|
20240318,090600,54550430,613,604,613,601,19418
|
|
20240318,090500,42842341,604,603,604,602,15543
|
|
20240318,090400,33479346,604,603,604,601,4260
|
|
20240318,090300,30914026,604,598,604,598,6544
|
|
20240318,090200,26977792,599,600,600,598,546
|
|
20240318,090100,26650244,600,598,600,596,5634
|
|
20240318,090000,23285372,597,600,600,596,38859
|