642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193900,252354356,867,867,867,867,6612
|
|
20240418,193800,252354356,867,867,867,867,0
|
|
20240418,193700,252354356,867,867,867,867,0
|
|
20240418,193600,252354356,867,867,867,867,0
|
|
20240418,193500,252354356,867,867,867,867,0
|
|
20240418,193400,252354356,867,867,867,867,0
|
|
20240418,193300,252354356,867,867,867,867,0
|
|
20240418,193200,252354356,867,867,867,867,0
|
|
20240418,193100,252354356,867,867,867,867,0
|
|
20240418,193000,252354356,867,867,867,867,0
|
|
20240418,192900,252354356,867,867,867,867,0
|
|
20240418,192800,252354356,867,867,867,867,0
|
|
20240418,192700,252354356,867,867,867,867,0
|
|
20240418,192600,252354356,867,867,867,867,0
|
|
20240418,192500,252354356,867,867,867,867,0
|
|
20240418,192400,252354356,867,867,867,867,0
|
|
20240418,192300,252354356,867,867,867,867,0
|
|
20240418,192200,252354356,867,867,867,867,0
|
|
20240418,192100,252354356,867,867,867,867,0
|
|
20240418,192000,252354356,867,867,867,867,0
|
|
20240418,191900,252354356,867,867,867,867,0
|
|
20240418,191800,252354356,867,867,867,867,0
|
|
20240418,191700,252354356,867,867,867,867,0
|
|
20240418,191600,252354356,867,867,867,867,0
|
|
20240418,191500,252354356,867,867,867,867,0
|
|
20240418,191400,252354356,867,867,867,867,0
|
|
20240418,191300,252354356,867,867,867,867,0
|
|
20240418,191200,252354356,867,867,867,867,0
|
|
20240418,191100,252354356,867,867,867,867,0
|
|
20240418,191000,252354356,867,867,867,867,0
|
|
20240418,190900,252354356,867,867,867,867,6612
|
|
20240418,190800,252354356,867,867,867,867,0
|
|
20240418,190700,252354356,867,867,867,867,0
|
|
20240418,190600,252354356,867,867,867,867,0
|
|
20240418,190500,252354356,867,867,867,867,0
|
|
20240418,190400,252354356,867,867,867,867,0
|
|
20240418,190300,252354356,867,867,867,867,0
|
|
20240418,190200,252354356,867,867,867,867,0
|
|
20240418,190100,252354356,867,867,867,867,0
|
|
20240418,190000,252354356,867,867,867,867,0
|
|
20240418,185900,252354356,867,867,867,867,0
|
|
20240418,185800,252354356,867,867,867,867,0
|
|
20240418,185700,252354356,867,867,867,867,0
|
|
20240418,185600,252354356,867,867,867,867,0
|
|
20240418,185500,252354356,867,867,867,867,0
|
|
20240418,185400,252354356,867,867,867,867,0
|
|
20240418,185300,252354356,867,867,867,867,0
|
|
20240418,185200,252354356,867,867,867,867,0
|
|
20240418,185100,252354356,867,867,867,867,0
|
|
20240418,185000,252354356,867,867,867,867,0
|
|
20240418,184900,252354356,867,867,867,867,0
|
|
20240418,184800,252354356,867,867,867,867,0
|
|
20240418,184700,252354356,867,867,867,867,0
|
|
20240418,184600,252354356,867,867,867,867,0
|
|
20240418,184500,252354356,867,867,867,867,0
|
|
20240418,184400,252354356,867,867,867,867,0
|
|
20240418,184300,252354356,867,867,867,867,0
|
|
20240418,184200,252354356,867,867,867,867,0
|
|
20240418,184100,252354356,867,867,867,867,0
|
|
20240418,184000,252354356,867,867,867,867,0
|
|
20240418,183900,252354356,867,867,867,867,6612
|
|
20240418,183800,252354356,867,867,867,867,0
|
|
20240418,183700,252354356,867,867,867,867,0
|
|
20240418,183600,252354356,867,867,867,867,0
|
|
20240418,183500,252354356,867,867,867,867,0
|
|
20240418,183400,252354356,867,867,867,867,0
|
|
20240418,183300,252354356,867,867,867,867,0
|
|
20240418,183200,252354356,867,867,867,867,0
|
|
20240418,183100,252354356,867,867,867,867,0
|
|
20240418,183000,252354356,867,867,867,867,0
|
|
20240418,182900,252354356,867,867,867,867,0
|
|
20240418,182800,252354356,867,867,867,867,0
|
|
20240418,182700,252354356,867,867,867,867,0
|
|
20240418,182600,252354356,867,867,867,867,0
|
|
20240418,182500,252354356,867,867,867,867,0
|
|
20240418,182400,252354356,867,867,867,867,0
|
|
20240418,182300,252354356,867,867,867,867,0
|
|
20240418,182200,252354356,867,867,867,867,0
|
|
20240418,182100,252354356,867,867,867,867,0
|
|
20240418,182000,252354356,867,867,867,867,0
|
|
20240418,181900,252354356,867,867,867,867,0
|
|
20240418,181800,252354356,867,867,867,867,0
|
|
20240418,181700,252354356,867,867,867,867,0
|
|
20240418,181600,252354356,867,867,867,867,0
|
|
20240418,181500,252354356,867,867,867,867,0
|
|
20240418,181400,252354356,867,867,867,867,0
|
|
20240418,181300,252354356,867,867,867,867,0
|
|
20240418,181200,252354356,867,867,867,867,0
|
|
20240418,181100,252354356,867,867,867,867,0
|
|
20240418,181000,252354356,867,867,867,867,0
|
|
20240418,180900,252354356,867,867,867,867,6612
|
|
20240418,180800,252354356,867,867,867,867,0
|
|
20240418,180700,252354356,867,867,867,867,0
|
|
20240418,180600,252354356,867,867,867,867,0
|
|
20240418,180500,252354356,867,867,867,867,0
|
|
20240418,180400,252354356,867,867,867,867,0
|
|
20240418,180300,252354356,867,867,867,867,0
|
|
20240418,180200,252354356,867,867,867,867,0
|
|
20240418,180100,252354356,867,867,867,867,0
|
|
20240418,180000,252354356,867,867,867,867,0
|
|
20240418,175900,252354356,867,867,867,867,0
|
|
20240418,175800,252354356,867,867,867,867,0
|
|
20240418,175700,252354356,867,867,867,867,0
|
|
20240418,175600,252354356,867,867,867,867,0
|
|
20240418,175500,252354356,867,867,867,867,0
|
|
20240418,175400,252354356,867,867,867,867,0
|
|
20240418,175300,252354356,867,867,867,867,0
|
|
20240418,175200,252354356,867,867,867,867,0
|
|
20240418,175100,252354356,867,867,867,867,0
|
|
20240418,175000,252354356,867,867,867,867,0
|
|
20240418,174900,252354356,867,867,867,867,0
|
|
20240418,174800,252354356,867,867,867,867,0
|
|
20240418,174700,252354356,867,867,867,867,0
|
|
20240418,174600,252354356,867,867,867,867,0
|
|
20240418,174500,252354356,867,867,867,867,0
|
|
20240418,174400,252354356,867,867,867,867,0
|
|
20240418,174300,252354356,867,867,867,867,0
|
|
20240418,174200,252354356,867,867,867,867,0
|
|
20240418,174100,252354356,867,867,867,867,0
|
|
20240418,174000,252354356,867,867,867,867,0
|
|
20240418,173900,252354356,867,867,867,867,6612
|
|
20240418,173800,252354356,867,867,867,867,0
|
|
20240418,173700,252354356,867,867,867,867,0
|
|
20240418,173600,252354356,867,867,867,867,0
|
|
20240418,173500,252354356,867,867,867,867,0
|
|
20240418,173400,252354356,867,867,867,867,0
|
|
20240418,173300,252354356,867,867,867,867,0
|
|
20240418,173200,252354356,867,867,867,867,0
|
|
20240418,173100,252354356,867,867,867,867,0
|
|
20240418,173000,252354356,867,867,867,867,0
|
|
20240418,172900,252354356,867,867,867,867,0
|
|
20240418,172800,252354356,867,867,867,867,0
|
|
20240418,172700,252354356,867,867,867,867,0
|
|
20240418,172600,252354356,867,867,867,867,0
|
|
20240418,172500,252354356,867,867,867,867,0
|
|
20240418,172400,252354356,867,867,867,867,0
|
|
20240418,172300,252354356,867,867,867,867,0
|
|
20240418,172200,252354356,867,867,867,867,0
|
|
20240418,172100,252354356,867,867,867,867,0
|
|
20240418,172000,252354356,867,867,867,867,0
|
|
20240418,171900,252354356,867,867,867,867,0
|
|
20240418,171800,252354356,867,867,867,867,0
|
|
20240418,171700,252354356,867,867,867,867,0
|
|
20240418,171600,252354356,867,867,867,867,0
|
|
20240418,171500,252354356,867,867,867,867,0
|
|
20240418,171400,252354356,867,867,867,867,0
|
|
20240418,171300,252354356,867,867,867,867,0
|
|
20240418,171200,252354356,867,867,867,867,0
|
|
20240418,171100,252354356,867,867,867,867,0
|
|
20240418,171000,252354356,867,867,867,867,0
|
|
20240418,170900,252354356,867,867,867,867,6612
|
|
20240418,170800,252354356,867,867,867,867,0
|
|
20240418,170700,252354356,867,867,867,867,0
|
|
20240418,170600,252354356,867,867,867,867,0
|
|
20240418,170500,252354356,867,867,867,867,0
|
|
20240418,170400,252354356,867,867,867,867,0
|
|
20240418,170300,252354356,867,867,867,867,0
|
|
20240418,170200,252354356,867,867,867,867,0
|
|
20240418,170100,252354356,867,867,867,867,0
|
|
20240418,170000,252354356,867,867,867,867,0
|
|
20240418,165900,252354356,867,867,867,867,0
|
|
20240418,165800,252354356,867,867,867,867,0
|
|
20240418,165700,252354356,867,867,867,867,0
|
|
20240418,165600,252354356,867,867,867,867,0
|
|
20240418,165500,252354356,867,867,867,867,0
|
|
20240418,165400,252354356,867,867,867,867,0
|
|
20240418,165300,252354356,867,867,867,867,0
|
|
20240418,165200,252354356,867,867,867,867,0
|
|
20240418,165100,252354356,867,867,867,867,0
|
|
20240418,165000,252354356,867,867,867,867,0
|
|
20240418,164900,252354356,867,867,867,867,0
|
|
20240418,164800,252354356,867,867,867,867,0
|
|
20240418,164700,252354356,867,867,867,867,0
|
|
20240418,164600,252354356,867,867,867,867,0
|
|
20240418,164500,252354356,867,867,867,867,0
|
|
20240418,164400,252354356,867,867,867,867,0
|
|
20240418,164300,252354356,867,867,867,867,0
|
|
20240418,164200,252354356,867,867,867,867,0
|
|
20240418,164100,252354356,867,867,867,867,0
|
|
20240418,164000,252354356,867,867,867,867,0
|
|
20240418,163900,252354356,867,867,867,867,6612
|
|
20240418,163800,252354356,867,867,867,867,0
|
|
20240418,163700,252354356,867,867,867,867,0
|
|
20240418,163600,252354356,867,867,867,867,0
|
|
20240418,163500,252354356,867,867,867,867,0
|
|
20240418,163400,252354356,867,867,867,867,0
|
|
20240418,163300,252354356,867,867,867,867,0
|
|
20240418,163200,252354356,867,867,867,867,0
|
|
20240418,163100,252354356,867,867,867,867,0
|
|
20240418,163000,252354356,867,867,867,867,0
|
|
20240418,162900,252354356,867,867,867,867,0
|
|
20240418,162800,252354356,867,867,867,867,0
|
|
20240418,162700,252354356,867,867,867,867,0
|
|
20240418,162600,252354356,867,867,867,867,0
|
|
20240418,162500,252354356,867,867,867,867,0
|
|
20240418,162400,252354356,867,867,867,867,0
|
|
20240418,162300,252354356,867,867,867,867,0
|
|
20240418,162200,252354356,867,867,867,867,0
|
|
20240418,162100,252354356,867,867,867,867,0
|
|
20240418,162000,252354356,867,867,867,867,0
|
|
20240418,161900,252354356,867,867,867,867,0
|
|
20240418,161800,252354356,867,867,867,867,0
|
|
20240418,161700,252354356,867,867,867,867,0
|
|
20240418,161600,252354356,867,867,867,867,0
|
|
20240418,161500,252354356,867,867,867,867,0
|
|
20240418,161400,252354356,867,867,867,867,0
|
|
20240418,161300,252354356,867,867,867,867,0
|
|
20240418,161200,252354356,867,867,867,867,0
|
|
20240418,161100,252354356,867,867,867,867,0
|
|
20240418,161000,252354356,867,867,867,867,0
|
|
20240418,160900,252354356,867,867,867,867,6612
|
|
20240418,160800,252354356,867,867,867,867,0
|
|
20240418,160700,252354356,867,867,867,867,0
|
|
20240418,160600,252354356,867,867,867,867,0
|
|
20240418,160500,252354356,867,867,867,867,0
|
|
20240418,160400,252354356,867,867,867,867,0
|
|
20240418,160300,252354356,867,867,867,867,0
|
|
20240418,160200,252354356,867,867,867,867,0
|
|
20240418,160100,252354356,867,867,867,867,0
|
|
20240418,160000,252354356,867,867,867,867,0
|
|
20240418,155900,252354356,867,867,867,867,0
|
|
20240418,155800,252354356,867,867,867,867,0
|
|
20240418,155700,252354356,867,867,867,867,0
|
|
20240418,155600,252354356,867,867,867,867,0
|
|
20240418,155500,252354356,867,867,867,867,0
|
|
20240418,155400,252354356,867,867,867,867,0
|
|
20240418,155300,252354356,867,867,867,867,0
|
|
20240418,155200,252354356,867,867,867,867,0
|
|
20240418,155100,252354356,867,867,867,867,0
|
|
20240418,155000,252354356,867,867,867,867,0
|
|
20240418,154900,252354356,867,867,867,867,0
|
|
20240418,154800,252354356,867,867,867,867,0
|
|
20240418,154700,252354356,867,867,867,867,0
|
|
20240418,154600,252354356,867,867,867,867,0
|
|
20240418,154500,252354356,867,867,867,867,0
|
|
20240418,154400,252354356,867,867,867,867,0
|
|
20240418,154300,252354356,867,867,867,867,0
|
|
20240418,154200,252354356,867,867,867,867,0
|
|
20240418,154100,252354356,867,867,867,867,0
|
|
20240418,154000,252354356,867,867,867,867,0
|
|
20240418,153900,252354356,867,867,867,867,6612
|
|
20240418,153800,252354356,867,867,867,867,0
|
|
20240418,153700,252354356,867,867,867,867,0
|
|
20240418,153600,252354356,867,867,867,867,0
|
|
20240418,153500,252354356,867,867,867,867,0
|
|
20240418,153400,252354356,867,867,867,867,0
|
|
20240418,153300,252354356,867,867,867,867,0
|
|
20240418,153200,252354356,867,867,867,867,0
|
|
20240418,153100,252354356,867,867,867,867,0
|
|
20240418,153000,252354356,867,867,867,867,6612
|
|
20240418,152900,246621752,866,866,866,866,0
|
|
20240418,152800,246621752,866,866,866,866,0
|
|
20240418,152700,246621752,866,866,866,866,0
|
|
20240418,152600,246621752,866,866,866,866,0
|
|
20240418,152500,246621752,866,866,866,866,0
|
|
20240418,152400,246621752,866,866,866,866,0
|
|
20240418,152300,246621752,866,866,866,866,0
|
|
20240418,152200,246621752,866,866,866,866,0
|
|
20240418,152100,246621752,866,866,866,866,0
|
|
20240418,152000,246621752,866,866,866,866,0
|
|
20240418,151900,246621752,866,866,866,865,5117
|
|
20240418,151800,242190530,866,866,866,866,5000
|
|
20240418,151700,237860530,865,865,865,865,1450
|
|
20240418,151600,236606280,865,863,865,863,7448
|
|
20240418,151500,230165078,864,864,864,864,0
|
|
20240418,151400,230165078,864,864,864,864,2000
|
|
20240418,151300,228437078,864,864,864,864,0
|
|
20240418,151200,228437078,864,864,864,864,1323
|
|
20240418,151100,227294006,862,863,863,862,280
|
|
20240418,151000,227052558,863,863,863,863,10
|
|
20240418,150900,227043928,864,864,864,864,1351
|
|
20240418,150800,225876664,865,865,865,865,4
|
|
20240418,150700,225873204,865,865,865,865,3
|
|
20240418,150600,225870609,867,867,867,867,0
|
|
20240418,150500,225870609,867,866,867,866,2402
|
|
20240418,150400,223790475,866,867,867,866,32
|
|
20240418,150300,223762758,867,866,867,866,286
|
|
20240418,150200,223515080,866,864,866,864,77
|
|
20240418,150100,223448418,867,867,867,867,0
|
|
20240418,150000,223448418,867,867,867,867,115
|
|
20240418,145900,223348713,868,868,868,868,0
|
|
20240418,145800,223348713,868,867,868,867,4900
|
|
20240418,145700,219095646,868,868,868,868,0
|
|
20240418,145600,219095646,868,863,868,863,52
|
|
20240418,145500,219050765,862,865,867,862,4543
|
|
20240418,145400,215128270,867,867,867,867,0
|
|
20240418,145300,215128270,867,867,867,867,0
|
|
20240418,145200,215128270,867,867,867,867,0
|
|
20240418,145100,215128270,867,867,867,867,0
|
|
20240418,145000,215128270,867,866,867,866,95
|
|
20240418,144900,215045934,863,865,865,863,6791
|
|
20240418,144800,209175265,866,865,866,865,4
|
|
20240418,144700,209171804,865,866,866,865,9
|
|
20240418,144600,209164014,863,867,867,863,2191
|
|
20240418,144500,207272967,866,866,866,866,4
|
|
20240418,144400,207269503,868,868,868,868,0
|
|
20240418,144300,207269503,868,868,868,868,0
|
|
20240418,144200,207269503,868,868,868,868,105
|
|
20240418,144100,207178363,868,868,868,862,2019
|
|
20240418,144000,205437871,868,864,868,862,3737
|
|
20240418,143900,202213498,863,863,863,863,12
|
|
20240418,143800,202203142,868,869,869,868,7
|
|
20240418,143700,202197061,869,869,869,869,0
|
|
20240418,143600,202197061,869,869,869,869,0
|
|
20240418,143500,202197061,869,869,869,869,0
|
|
20240418,143400,202197061,869,867,869,867,1097
|
|
20240418,143300,201245764,867,869,869,867,2
|
|
20240418,143200,201244028,869,869,869,869,103
|
|
20240418,143100,201154521,870,870,870,870,0
|
|
20240418,143000,201154521,870,870,870,870,237
|
|
20240418,142900,200948331,872,865,872,865,864
|
|
20240418,142800,200196272,862,862,862,862,2455
|
|
20240418,142700,198080062,862,861,862,861,996
|
|
20240418,142600,197221559,859,859,859,859,586
|
|
20240418,142500,196718185,859,859,859,859,0
|
|
20240418,142400,196718185,859,859,859,859,0
|
|
20240418,142300,196718185,859,859,859,859,20
|
|
20240418,142200,196701005,859,859,859,859,0
|
|
20240418,142100,196701005,859,859,859,859,0
|
|
20240418,142000,196701005,859,859,859,859,110
|
|
20240418,141900,196606515,860,860,860,860,1
|
|
20240418,141800,196605655,855,858,858,855,10000
|
|
20240418,141700,188053541,861,861,861,861,0
|
|
20240418,141600,188053541,861,859,861,859,99
|
|
20240418,141500,187968498,860,860,860,860,0
|
|
20240418,141400,187968498,860,860,860,860,0
|
|
20240418,141300,187968498,860,860,860,860,0
|
|
20240418,141200,187968498,860,860,860,860,0
|
|
20240418,141100,187968498,860,860,860,860,100
|
|
20240418,141000,187882498,860,860,860,860,2
|
|
20240418,140900,187880778,856,856,856,856,11
|
|
20240418,140800,187871362,861,861,861,861,0
|
|
20240418,140700,187871362,861,861,861,861,0
|
|
20240418,140600,187871362,861,861,861,861,0
|
|
20240418,140500,187871362,861,861,861,861,0
|
|
20240418,140400,187871362,861,861,861,861,0
|
|
20240418,140300,187871362,861,861,861,861,0
|
|
20240418,140200,187871362,861,861,861,861,580
|
|
20240418,140100,187371982,861,861,861,861,0
|
|
20240418,140000,187371982,861,861,861,861,10
|
|
20240418,135900,187363372,861,861,861,861,0
|
|
20240418,135800,187363372,861,861,861,861,0
|
|
20240418,135700,187363372,861,861,861,861,2
|
|
20240418,135600,187361650,853,861,861,853,6421
|
|
20240418,135500,181876352,861,861,861,861,0
|
|
20240418,135400,181876352,861,861,861,861,50
|
|
20240418,135300,181833302,856,857,857,856,12000
|
|
20240418,135200,171556502,861,861,861,861,150
|
|
20240418,135100,171427352,861,861,861,861,1
|
|
20240418,135000,171426491,860,860,860,860,40
|
|
20240418,134900,171392091,860,860,860,860,0
|
|
20240418,134800,171392091,860,859,860,859,272
|
|
20240418,134700,171158172,860,860,860,860,0
|
|
20240418,134600,171158172,860,860,860,860,0
|
|
20240418,134500,171158172,860,860,860,860,1
|
|
20240418,134400,171157312,855,859,859,855,2000
|
|
20240418,134300,169440858,859,860,860,859,418
|
|
20240418,134200,169081707,861,861,861,861,0
|
|
20240418,134100,169081707,861,861,861,861,0
|
|
20240418,134000,169081707,861,861,861,861,0
|
|
20240418,133900,169081707,861,861,861,861,0
|
|
20240418,133800,169081707,861,861,861,861,600
|
|
20240418,133700,168565107,861,861,861,861,0
|
|
20240418,133600,168565107,861,861,861,861,0
|
|
20240418,133500,168565107,861,861,861,861,100
|
|
20240418,133400,168479007,862,862,862,862,0
|
|
20240418,133300,168479007,862,862,862,862,0
|
|
20240418,133200,168479007,862,862,862,862,0
|
|
20240418,133100,168479007,862,862,862,862,5
|
|
20240418,133000,168474697,862,862,862,862,11
|
|
20240418,132900,168465215,862,862,862,862,26
|
|
20240418,132800,168442803,862,862,862,862,0
|
|
20240418,132700,168442803,862,862,862,862,0
|
|
20240418,132600,168442803,862,862,862,862,0
|
|
20240418,132500,168442803,862,862,862,859,162
|
|
20240418,132400,168303639,862,862,862,862,0
|
|
20240418,132300,168303639,862,860,862,859,4321
|
|
20240418,132200,164589351,862,862,862,862,25
|
|
20240418,132100,164567801,860,862,862,860,2042
|
|
20240418,132000,162809951,862,862,863,862,3351
|
|
20240418,131900,159921376,862,865,865,862,1001
|
|
20240418,131800,159058285,863,863,863,863,3
|
|
20240418,131700,159055696,863,863,863,863,395
|
|
20240418,131600,158714811,866,866,866,866,70
|
|
20240418,131500,158654191,866,866,866,866,0
|
|
20240418,131400,158654191,866,866,866,866,0
|
|
20240418,131300,158654191,866,866,866,866,1
|
|
20240418,131200,158653325,866,863,866,863,100
|
|
20240418,131100,158566755,863,865,865,863,500
|
|
20240418,131000,158135045,870,870,870,870,0
|
|
20240418,130900,158135045,870,869,870,869,2001
|
|
20240418,130800,156396175,869,869,869,869,0
|
|
20240418,130700,156396175,869,869,869,869,85
|
|
20240418,130600,156322310,869,869,869,869,1
|
|
20240418,130500,156321441,865,868,868,865,201
|
|
20240418,130400,156147573,869,869,869,869,50
|
|
20240418,130300,156104123,869,869,869,869,1
|
|
20240418,130200,156103254,869,869,869,869,500
|
|
20240418,130100,155668754,869,869,869,869,1
|
|
20240418,130000,155667885,869,869,869,869,0
|
|
20240418,125900,155667885,869,869,869,869,12
|
|
20240418,125800,155657457,871,871,871,871,1
|
|
20240418,125700,155656586,871,871,871,871,20
|
|
20240418,125600,155639166,869,870,870,869,211
|
|
20240418,125500,155455796,872,872,872,872,0
|
|
20240418,125400,155455796,872,872,872,872,2
|
|
20240418,125300,155454052,872,872,872,872,3
|
|
20240418,125200,155451436,872,872,872,872,1
|
|
20240418,125100,155450564,872,872,872,872,72
|
|
20240418,125000,155387780,871,871,871,871,103
|
|
20240418,124900,155298067,873,873,873,873,1
|
|
20240418,124800,155297194,873,870,873,870,13421
|
|
20240418,124700,143617921,873,873,873,873,10
|
|
20240418,124600,143609191,873,871,873,870,426
|
|
20240418,124500,143238264,872,872,872,872,1
|
|
20240418,124400,143237392,873,871,873,871,4356
|
|
20240418,124300,139443020,870,869,870,869,3011
|
|
20240418,124200,136824129,869,867,869,867,27
|
|
20240418,124100,136800694,867,864,867,864,6056
|
|
20240418,124000,131556504,864,863,864,863,2874
|
|
20240418,123900,129073469,863,863,863,863,0
|
|
20240418,123800,129073469,863,862,863,862,5695
|
|
20240418,123700,124159047,862,862,863,862,302
|
|
20240418,123600,123898722,862,862,862,862,0
|
|
20240418,123500,123898722,862,862,862,862,0
|
|
20240418,123400,123898722,862,862,862,862,0
|
|
20240418,123300,123898722,862,862,862,862,1
|
|
20240418,123200,123897860,862,862,862,862,74
|
|
20240418,123100,123834072,862,862,862,862,129
|
|
20240418,123000,123722874,862,862,862,862,118
|
|
20240418,122900,123621158,863,861,863,861,7411
|
|
20240418,122800,117236379,861,860,861,860,1849
|
|
20240418,122700,115646238,860,860,860,860,140
|
|
20240418,122600,115525838,860,860,860,860,250
|
|
20240418,122500,115310838,860,859,860,859,1245
|
|
20240418,122400,114241382,859,858,859,858,957
|
|
20240418,122300,113420275,858,858,858,858,53
|
|
20240418,122200,113374801,859,859,859,859,1
|
|
20240418,122100,113373942,856,856,856,856,0
|
|
20240418,122000,113373942,856,856,856,856,0
|
|
20240418,121900,113373942,856,858,858,856,5056
|
|
20240418,121800,109045086,859,859,859,859,0
|
|
20240418,121700,109045086,859,859,859,859,0
|
|
20240418,121600,109045086,859,859,859,859,0
|
|
20240418,121500,109045086,859,859,859,859,1
|
|
20240418,121400,109044227,858,858,858,858,292
|
|
20240418,121300,108793691,858,858,858,858,0
|
|
20240418,121200,108793691,858,858,858,858,3
|
|
20240418,121100,108791117,857,856,857,856,4248
|
|
20240418,121000,105154245,856,856,856,856,0
|
|
20240418,120900,105154245,856,856,856,856,0
|
|
20240418,120800,105154245,856,856,856,856,753
|
|
20240418,120700,104509677,856,856,856,856,0
|
|
20240418,120600,104509677,856,855,856,855,89
|
|
20240418,120500,104433581,856,856,856,856,136
|
|
20240418,120400,104317165,856,856,856,856,4183
|
|
20240418,120300,100736517,857,857,857,857,0
|
|
20240418,120200,100736517,857,857,857,857,368
|
|
20240418,120100,100421141,857,857,857,857,0
|
|
20240418,120000,100421141,857,857,857,857,1
|
|
20240418,115900,100420284,857,857,857,857,29
|
|
20240418,115800,100395431,857,857,857,857,5
|
|
20240418,115700,100391146,857,856,857,856,1001
|
|
20240418,115600,99534289,858,858,858,858,0
|
|
20240418,115500,99534289,858,858,858,858,757
|
|
20240418,115400,98884783,858,858,858,858,3
|
|
20240418,115300,98882209,857,857,857,857,0
|
|
20240418,115200,98882209,857,857,857,857,297
|
|
20240418,115100,98627680,858,858,858,858,0
|
|
20240418,115000,98627680,858,858,858,858,0
|
|
20240418,114900,98627680,858,858,858,858,0
|
|
20240418,114800,98627680,858,858,858,858,0
|
|
20240418,114700,98627680,858,858,858,858,233
|
|
20240418,114600,98427766,859,859,859,859,42
|
|
20240418,114500,98391688,859,859,859,859,0
|
|
20240418,114400,98391688,859,859,859,859,0
|
|
20240418,114300,98391688,859,859,859,859,0
|
|
20240418,114200,98391688,859,859,859,859,0
|
|
20240418,114100,98391688,859,859,859,859,0
|
|
20240418,114000,98391688,859,859,859,859,5
|
|
20240418,113900,98387393,856,856,856,856,0
|
|
20240418,113800,98387393,856,856,856,856,0
|
|
20240418,113700,98387393,856,856,856,856,0
|
|
20240418,113600,98387393,856,856,856,856,0
|
|
20240418,113500,98387393,856,858,858,856,1028
|
|
20240418,113400,97506901,859,859,859,859,0
|
|
20240418,113300,97506901,859,859,859,859,0
|
|
20240418,113200,97506901,859,859,859,859,50
|
|
20240418,113100,97463951,859,859,859,859,0
|
|
20240418,113000,97463951,859,859,859,859,6
|
|
20240418,112900,97458797,859,859,859,859,1
|
|
20240418,112800,97457938,856,859,859,856,2
|
|
20240418,112700,97456223,858,858,858,858,5000
|
|
20240418,112600,93166223,858,858,858,858,5
|
|
20240418,112500,93161933,858,858,858,858,10
|
|
20240418,112400,93153353,858,857,858,857,111
|
|
20240418,112300,93058165,855,855,855,855,0
|
|
20240418,112200,93058165,855,855,855,855,0
|
|
20240418,112100,93058165,855,855,855,855,1
|
|
20240418,112000,93057310,858,854,858,854,2
|
|
20240418,111900,93055598,854,854,854,854,0
|
|
20240418,111800,93055598,854,854,854,854,260
|
|
20240418,111700,92833558,854,854,854,854,31
|
|
20240418,111600,92807084,854,854,854,854,0
|
|
20240418,111500,92807084,854,854,854,854,70
|
|
20240418,111400,92747304,853,853,853,853,190
|
|
20240418,111300,92585234,854,854,854,854,246
|
|
20240418,111200,92375150,854,854,854,854,434
|
|
20240418,111100,92004514,859,859,859,859,0
|
|
20240418,111000,92004514,859,859,859,854,121
|
|
20240418,110900,91901127,855,854,859,854,20
|
|
20240418,110800,91884000,858,856,858,854,211
|
|
20240418,110700,91703074,856,854,856,854,276
|
|
20240418,110600,91466820,856,853,856,853,13
|
|
20240418,110500,91455708,855,853,855,853,90
|
|
20240418,110400,91378800,853,854,854,853,74
|
|
20240418,110300,91315673,855,853,855,853,2
|
|
20240418,110200,91313965,852,854,855,852,721
|
|
20240418,110100,90698411,854,854,854,854,0
|
|
20240418,110000,90698411,854,854,854,854,100
|
|
20240418,105900,90613011,855,853,855,853,1440
|
|
20240418,105800,89382705,853,853,853,853,357
|
|
20240418,105700,89078184,855,854,855,854,100
|
|
20240418,105600,88992685,855,855,855,855,0
|
|
20240418,105500,88992685,855,855,855,855,0
|
|
20240418,105400,88992685,855,855,855,855,0
|
|
20240418,105300,88992685,855,855,855,855,1
|
|
20240418,105200,88991830,853,853,853,853,0
|
|
20240418,105100,88991830,853,853,853,853,0
|
|
20240418,105000,88991830,853,853,853,853,200
|
|
20240418,104900,88821230,853,853,853,853,0
|
|
20240418,104800,88821230,853,853,853,853,0
|
|
20240418,104700,88821230,853,853,853,853,340
|
|
20240418,104600,88531210,853,853,853,853,0
|
|
20240418,104500,88531210,853,853,853,853,50
|
|
20240418,104400,88488560,856,855,856,855,112
|
|
20240418,104300,88392797,855,855,855,855,0
|
|
20240418,104200,88392797,855,855,855,854,10376
|
|
20240418,104100,79527817,856,855,856,855,301
|
|
20240418,104000,79270461,856,856,856,856,0
|
|
20240418,103900,79270461,856,856,856,856,1
|
|
20240418,103800,79269605,856,856,856,856,0
|
|
20240418,103700,79269605,856,856,856,856,2
|
|
20240418,103600,79267893,857,857,857,857,0
|
|
20240418,103500,79267893,857,857,857,857,5
|
|
20240418,103400,79263608,855,855,855,855,40
|
|
20240418,103300,79229408,857,857,857,857,0
|
|
20240418,103200,79229408,857,857,857,857,0
|
|
20240418,103100,79229408,857,857,857,857,0
|
|
20240418,103000,79229408,857,857,857,857,9
|
|
20240418,102900,79221695,854,854,854,854,0
|
|
20240418,102800,79221695,854,857,857,854,756
|
|
20240418,102700,78575957,858,858,858,858,0
|
|
20240418,102600,78575957,858,858,858,858,5
|
|
20240418,102500,78571667,858,858,858,858,0
|
|
20240418,102400,78571667,858,858,858,858,10
|
|
20240418,102300,78563087,858,858,858,858,0
|
|
20240418,102200,78563087,858,858,858,858,2
|
|
20240418,102100,78561371,858,858,858,858,0
|
|
20240418,102000,78561371,858,858,858,858,1
|
|
20240418,101900,78560513,858,858,858,858,0
|
|
20240418,101800,78560513,858,858,858,858,10
|
|
20240418,101700,78551933,858,859,859,858,4
|
|
20240418,101600,78548500,854,856,857,854,1263
|
|
20240418,101500,77468211,856,856,856,856,2
|
|
20240418,101400,77466499,856,856,856,856,5
|
|
20240418,101300,77462219,856,856,856,856,0
|
|
20240418,101200,77462219,856,856,856,856,0
|
|
20240418,101100,77462219,856,856,856,856,0
|
|
20240418,101000,77462219,856,856,856,856,340
|
|
20240418,100900,77171179,857,857,857,857,0
|
|
20240418,100800,77171179,857,857,857,857,0
|
|
20240418,100700,77171179,857,857,857,857,440
|
|
20240418,100600,76794099,857,857,857,857,0
|
|
20240418,100500,76794099,857,857,857,857,336
|
|
20240418,100400,76506147,857,857,857,857,0
|
|
20240418,100300,76506147,857,857,857,856,605
|
|
20240418,100200,75987916,857,857,857,857,3
|
|
20240418,100100,75985345,857,854,861,853,5042
|
|
20240418,100000,71683777,854,854,854,854,30
|
|
20240418,095900,71658157,855,858,858,855,7387
|
|
20240418,095800,65333270,859,860,860,859,878
|
|
20240418,095700,64579039,860,860,860,860,285
|
|
20240418,095600,64333939,862,862,862,862,210
|
|
20240418,095500,64152919,862,862,862,862,6
|
|
20240418,095400,64147747,862,862,862,862,2
|
|
20240418,095300,64146023,862,862,862,860,212
|
|
20240418,095200,63963499,862,862,862,862,0
|
|
20240418,095100,63963499,862,862,862,862,0
|
|
20240418,095000,63963499,862,862,862,862,0
|
|
20240418,094900,63963499,862,862,862,862,0
|
|
20240418,094800,63963499,862,862,862,862,27
|
|
20240418,094700,63940225,862,862,862,862,150
|
|
20240418,094600,63810925,862,862,862,862,0
|
|
20240418,094500,63810925,862,862,862,862,0
|
|
20240418,094400,63810925,862,862,862,862,0
|
|
20240418,094300,63810925,862,862,862,862,1
|
|
20240418,094200,63810063,857,857,857,857,450
|
|
20240418,094100,63424413,862,862,862,862,0
|
|
20240418,094000,63424413,862,862,862,862,1
|
|
20240418,093900,63423551,858,858,858,858,1500
|
|
20240418,093800,62136551,858,862,862,858,1106
|
|
20240418,093700,61186779,858,858,858,858,224
|
|
20240418,093600,60994587,862,862,862,862,1
|
|
20240418,093500,60993725,862,862,862,862,0
|
|
20240418,093400,60993725,862,862,862,856,755
|
|
20240418,093300,60342939,862,862,862,862,100
|
|
20240418,093200,60256739,862,862,862,862,0
|
|
20240418,093100,60256739,862,862,862,862,4
|
|
20240418,093000,60253291,862,862,862,862,4
|
|
20240418,092900,60249843,862,862,862,862,0
|
|
20240418,092800,60249843,862,862,862,862,62
|
|
20240418,092700,60196399,863,860,863,860,298
|
|
20240418,092600,59939267,863,863,863,863,0
|
|
20240418,092500,59939267,863,863,863,863,0
|
|
20240418,092400,59939267,863,860,863,860,1036
|
|
20240418,092300,59048247,859,857,859,857,15931
|
|
20240418,092200,45393246,856,856,857,856,1298
|
|
20240418,092100,44282157,856,852,856,852,833
|
|
20240418,092000,43572433,852,853,853,852,5436
|
|
20240418,091900,38935545,853,857,857,853,6915
|
|
20240418,091800,33037041,853,853,853,853,555
|
|
20240418,091700,32563626,858,858,858,858,2
|
|
20240418,091600,32561910,858,853,858,853,5
|
|
20240418,091500,32557640,858,853,858,853,2117
|
|
20240418,091400,30751834,853,853,853,853,172
|
|
20240418,091300,30605118,852,852,852,852,0
|
|
20240418,091200,30605118,852,859,859,852,569
|
|
20240418,091100,30120316,857,854,857,851,7340
|
|
20240418,091000,23843632,856,856,856,856,0
|
|
20240418,090900,23843632,856,855,856,855,587
|
|
20240418,090800,23341161,855,855,856,855,1716
|
|
20240418,090700,21873775,855,855,855,854,1024
|
|
20240418,090600,20998270,849,850,852,849,19755
|
|
20240418,090500,4182992,849,849,849,849,20
|
|
20240418,090400,4166012,849,849,849,849,68
|
|
20240418,090300,4108280,849,849,849,849,995
|
|
20240418,090200,3263525,849,849,849,849,1
|
|
20240418,090100,3262676,850,849,850,849,17
|
|
20240418,090000,3248237,849,844,849,844,3847
|