620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191700,80706212,385,385,385,385,1210
|
|
20240418,191600,80706212,385,385,385,385,0
|
|
20240418,191500,80706212,385,385,385,385,0
|
|
20240418,191400,80706212,385,385,385,385,0
|
|
20240418,191300,80706212,385,385,385,385,0
|
|
20240418,191200,80706212,385,385,385,385,0
|
|
20240418,191100,80706212,385,385,385,385,0
|
|
20240418,191000,80706212,385,385,385,385,0
|
|
20240418,190900,80706212,385,385,385,385,0
|
|
20240418,190800,80706212,385,385,385,385,0
|
|
20240418,190700,80706212,385,385,385,385,0
|
|
20240418,190600,80706212,385,385,385,385,0
|
|
20240418,190500,80706212,385,385,385,385,0
|
|
20240418,190400,80706212,385,385,385,385,0
|
|
20240418,190300,80706212,385,385,385,385,0
|
|
20240418,190200,80706212,385,385,385,385,0
|
|
20240418,190100,80706212,385,385,385,385,0
|
|
20240418,190000,80706212,385,385,385,385,0
|
|
20240418,185900,80706212,385,385,385,385,0
|
|
20240418,185800,80706212,385,385,385,385,0
|
|
20240418,185700,80706212,385,385,385,385,0
|
|
20240418,185600,80706212,385,385,385,385,0
|
|
20240418,185500,80706212,385,385,385,385,0
|
|
20240418,185400,80706212,385,385,385,385,0
|
|
20240418,185300,80706212,385,385,385,385,0
|
|
20240418,185200,80706212,385,385,385,385,0
|
|
20240418,185100,80706212,385,385,385,385,0
|
|
20240418,185000,80706212,385,385,385,385,0
|
|
20240418,184900,80706212,385,385,385,385,0
|
|
20240418,184800,80706212,385,385,385,385,0
|
|
20240418,184700,80706212,385,385,385,385,1210
|
|
20240418,184600,80706212,385,385,385,385,0
|
|
20240418,184500,80706212,385,385,385,385,0
|
|
20240418,184400,80706212,385,385,385,385,0
|
|
20240418,184300,80706212,385,385,385,385,0
|
|
20240418,184200,80706212,385,385,385,385,0
|
|
20240418,184100,80706212,385,385,385,385,0
|
|
20240418,184000,80706212,385,385,385,385,0
|
|
20240418,183900,80706212,385,385,385,385,0
|
|
20240418,183800,80706212,385,385,385,385,0
|
|
20240418,183700,80706212,385,385,385,385,0
|
|
20240418,183600,80706212,385,385,385,385,0
|
|
20240418,183500,80706212,385,385,385,385,0
|
|
20240418,183400,80706212,385,385,385,385,0
|
|
20240418,183300,80706212,385,385,385,385,0
|
|
20240418,183200,80706212,385,385,385,385,0
|
|
20240418,183100,80706212,385,385,385,385,0
|
|
20240418,183000,80706212,385,385,385,385,0
|
|
20240418,182900,80706212,385,385,385,385,0
|
|
20240418,182800,80706212,385,385,385,385,0
|
|
20240418,182700,80706212,385,385,385,385,0
|
|
20240418,182600,80706212,385,385,385,385,0
|
|
20240418,182500,80706212,385,385,385,385,0
|
|
20240418,182400,80706212,385,385,385,385,0
|
|
20240418,182300,80706212,385,385,385,385,0
|
|
20240418,182200,80706212,385,385,385,385,0
|
|
20240418,182100,80706212,385,385,385,385,0
|
|
20240418,182000,80706212,385,385,385,385,0
|
|
20240418,181900,80706212,385,385,385,385,0
|
|
20240418,181800,80706212,385,385,385,385,0
|
|
20240418,181700,80706212,385,385,385,385,1210
|
|
20240418,181600,80706212,385,385,385,385,0
|
|
20240418,181500,80706212,385,385,385,385,0
|
|
20240418,181400,80706212,385,385,385,385,0
|
|
20240418,181300,80706212,385,385,385,385,0
|
|
20240418,181200,80706212,385,385,385,385,0
|
|
20240418,181100,80706212,385,385,385,385,0
|
|
20240418,181000,80706212,385,385,385,385,0
|
|
20240418,180900,80706212,385,385,385,385,0
|
|
20240418,180800,80706212,385,385,385,385,0
|
|
20240418,180700,80706212,385,385,385,385,0
|
|
20240418,180600,80706212,385,385,385,385,0
|
|
20240418,180500,80706212,385,385,385,385,0
|
|
20240418,180400,80706212,385,385,385,385,0
|
|
20240418,180300,80706212,385,385,385,385,0
|
|
20240418,180200,80706212,385,385,385,385,0
|
|
20240418,180100,80706212,385,385,385,385,0
|
|
20240418,180000,80706212,385,385,385,385,0
|
|
20240418,175900,80706212,385,385,385,385,0
|
|
20240418,175800,80706212,385,385,385,385,0
|
|
20240418,175700,80706212,385,385,385,385,0
|
|
20240418,175600,80706212,385,385,385,385,0
|
|
20240418,175500,80706212,385,385,385,385,0
|
|
20240418,175400,80706212,385,385,385,385,0
|
|
20240418,175300,80706212,385,385,385,385,0
|
|
20240418,175200,80706212,385,385,385,385,0
|
|
20240418,175100,80706212,385,385,385,385,0
|
|
20240418,175000,80706212,385,385,385,385,0
|
|
20240418,174900,80706212,385,385,385,385,0
|
|
20240418,174800,80706212,385,385,385,385,0
|
|
20240418,174700,80706212,385,385,385,385,1210
|
|
20240418,174600,80706212,385,385,385,385,0
|
|
20240418,174500,80706212,385,385,385,385,0
|
|
20240418,174400,80706212,385,385,385,385,0
|
|
20240418,174300,80706212,385,385,385,385,0
|
|
20240418,174200,80706212,385,385,385,385,0
|
|
20240418,174100,80706212,385,385,385,385,0
|
|
20240418,174000,80706212,385,385,385,385,0
|
|
20240418,173900,80706212,385,385,385,385,0
|
|
20240418,173800,80706212,385,385,385,385,0
|
|
20240418,173700,80706212,385,385,385,385,0
|
|
20240418,173600,80706212,385,385,385,385,0
|
|
20240418,173500,80706212,385,385,385,385,0
|
|
20240418,173400,80706212,385,385,385,385,0
|
|
20240418,173300,80706212,385,385,385,385,0
|
|
20240418,173200,80706212,385,385,385,385,0
|
|
20240418,173100,80706212,385,385,385,385,0
|
|
20240418,173000,80706212,385,385,385,385,0
|
|
20240418,172900,80706212,385,385,385,385,0
|
|
20240418,172800,80706212,385,385,385,385,0
|
|
20240418,172700,80706212,385,385,385,385,0
|
|
20240418,172600,80706212,385,385,385,385,0
|
|
20240418,172500,80706212,385,385,385,385,0
|
|
20240418,172400,80706212,385,385,385,385,0
|
|
20240418,172300,80706212,385,385,385,385,0
|
|
20240418,172200,80706212,385,385,385,385,0
|
|
20240418,172100,80706212,385,385,385,385,0
|
|
20240418,172000,80706212,385,385,385,385,0
|
|
20240418,171900,80706212,385,385,385,385,0
|
|
20240418,171800,80706212,385,385,385,385,0
|
|
20240418,171700,80706212,385,385,385,385,1210
|
|
20240418,171600,80706212,385,385,385,385,0
|
|
20240418,171500,80706212,385,385,385,385,0
|
|
20240418,171400,80706212,385,385,385,385,0
|
|
20240418,171300,80706212,385,385,385,385,0
|
|
20240418,171200,80706212,385,385,385,385,0
|
|
20240418,171100,80706212,385,385,385,385,0
|
|
20240418,171000,80706212,385,385,385,385,0
|
|
20240418,170900,80706212,385,385,385,385,0
|
|
20240418,170800,80706212,385,385,385,385,0
|
|
20240418,170700,80706212,385,385,385,385,0
|
|
20240418,170600,80706212,385,385,385,385,0
|
|
20240418,170500,80706212,385,385,385,385,0
|
|
20240418,170400,80706212,385,385,385,385,0
|
|
20240418,170300,80706212,385,385,385,385,0
|
|
20240418,170200,80706212,385,385,385,385,0
|
|
20240418,170100,80706212,385,385,385,385,0
|
|
20240418,170000,80706212,385,385,385,385,0
|
|
20240418,165900,80706212,385,385,385,385,0
|
|
20240418,165800,80706212,385,385,385,385,0
|
|
20240418,165700,80706212,385,385,385,385,0
|
|
20240418,165600,80706212,385,385,385,385,0
|
|
20240418,165500,80706212,385,385,385,385,0
|
|
20240418,165400,80706212,385,385,385,385,0
|
|
20240418,165300,80706212,385,385,385,385,0
|
|
20240418,165200,80706212,385,385,385,385,0
|
|
20240418,165100,80706212,385,385,385,385,0
|
|
20240418,165000,80706212,385,385,385,385,0
|
|
20240418,164900,80706212,385,385,385,385,0
|
|
20240418,164800,80706212,385,385,385,385,0
|
|
20240418,164700,80706212,385,385,385,385,1210
|
|
20240418,164600,80706212,385,385,385,385,0
|
|
20240418,164500,80706212,385,385,385,385,0
|
|
20240418,164400,80706212,385,385,385,385,0
|
|
20240418,164300,80706212,385,385,385,385,0
|
|
20240418,164200,80706212,385,385,385,385,0
|
|
20240418,164100,80706212,385,385,385,385,0
|
|
20240418,164000,80706212,385,385,385,385,0
|
|
20240418,163900,80706212,385,385,385,385,0
|
|
20240418,163800,80706212,385,385,385,385,0
|
|
20240418,163700,80706212,385,385,385,385,0
|
|
20240418,163600,80706212,385,385,385,385,0
|
|
20240418,163500,80706212,385,385,385,385,0
|
|
20240418,163400,80706212,385,385,385,385,0
|
|
20240418,163300,80706212,385,385,385,385,0
|
|
20240418,163200,80706212,385,385,385,385,0
|
|
20240418,163100,80706212,385,385,385,385,0
|
|
20240418,163000,80706212,385,385,385,385,0
|
|
20240418,162900,80706212,385,385,385,385,0
|
|
20240418,162800,80706212,385,385,385,385,0
|
|
20240418,162700,80706212,385,385,385,385,0
|
|
20240418,162600,80706212,385,385,385,385,0
|
|
20240418,162500,80706212,385,385,385,385,0
|
|
20240418,162400,80706212,385,385,385,385,0
|
|
20240418,162300,80706212,385,385,385,385,0
|
|
20240418,162200,80706212,385,385,385,385,0
|
|
20240418,162100,80706212,385,385,385,385,0
|
|
20240418,162000,80706212,385,385,385,385,0
|
|
20240418,161900,80706212,385,385,385,385,0
|
|
20240418,161800,80706212,385,385,385,385,0
|
|
20240418,161700,80706212,385,385,385,385,1210
|
|
20240418,161600,80706212,385,385,385,385,0
|
|
20240418,161500,80706212,385,385,385,385,0
|
|
20240418,161400,80706212,385,385,385,385,0
|
|
20240418,161300,80706212,385,385,385,385,0
|
|
20240418,161200,80706212,385,385,385,385,0
|
|
20240418,161100,80706212,385,385,385,385,0
|
|
20240418,161000,80706212,385,385,385,385,0
|
|
20240418,160900,80706212,385,385,385,385,0
|
|
20240418,160800,80706212,385,385,385,385,0
|
|
20240418,160700,80706212,385,385,385,385,0
|
|
20240418,160600,80706212,385,385,385,385,0
|
|
20240418,160500,80706212,385,385,385,385,0
|
|
20240418,160400,80706212,385,385,385,385,0
|
|
20240418,160300,80706212,385,385,385,385,0
|
|
20240418,160200,80706212,385,385,385,385,0
|
|
20240418,160100,80706212,385,385,385,385,0
|
|
20240418,160000,80706212,385,385,385,385,0
|
|
20240418,155900,80706212,385,385,385,385,0
|
|
20240418,155800,80706212,385,385,385,385,0
|
|
20240418,155700,80706212,385,385,385,385,0
|
|
20240418,155600,80706212,385,385,385,385,0
|
|
20240418,155500,80706212,385,385,385,385,0
|
|
20240418,155400,80706212,385,385,385,385,0
|
|
20240418,155300,80706212,385,385,385,385,0
|
|
20240418,155200,80706212,385,385,385,385,0
|
|
20240418,155100,80706212,385,385,385,385,0
|
|
20240418,155000,80706212,385,385,385,385,0
|
|
20240418,154900,80706212,385,385,385,385,0
|
|
20240418,154800,80706212,385,385,385,385,0
|
|
20240418,154700,80706212,385,385,385,385,1210
|
|
20240418,154600,80706212,385,385,385,385,0
|
|
20240418,154500,80706212,385,385,385,385,0
|
|
20240418,154400,80706212,385,385,385,385,0
|
|
20240418,154300,80706212,385,385,385,385,0
|
|
20240418,154200,80706212,385,385,385,385,0
|
|
20240418,154100,80706212,385,385,385,385,0
|
|
20240418,154000,80706212,385,385,385,385,0
|
|
20240418,153900,80706212,385,385,385,385,0
|
|
20240418,153800,80706212,385,385,385,385,0
|
|
20240418,153700,80706212,385,385,385,385,0
|
|
20240418,153600,80706212,385,385,385,385,0
|
|
20240418,153500,80706212,385,385,385,385,0
|
|
20240418,153400,80706212,385,385,385,385,0
|
|
20240418,153300,80706212,385,385,385,385,0
|
|
20240418,153200,80706212,385,385,385,385,0
|
|
20240418,153100,80706212,385,385,385,385,0
|
|
20240418,153000,80706212,385,385,385,385,1210
|
|
20240418,152900,80240362,385,385,385,385,0
|
|
20240418,152800,80240362,385,385,385,385,0
|
|
20240418,152700,80240362,385,385,385,385,0
|
|
20240418,152600,80240362,385,385,385,385,0
|
|
20240418,152500,80240362,385,385,385,385,0
|
|
20240418,152400,80240362,385,385,385,385,0
|
|
20240418,152300,80240362,385,385,385,385,0
|
|
20240418,152200,80240362,385,385,385,385,0
|
|
20240418,152100,80240362,385,385,385,385,0
|
|
20240418,152000,80240362,385,385,385,385,0
|
|
20240418,151900,80240362,385,385,385,385,54
|
|
20240418,151800,80219572,386,384,386,384,642
|
|
20240418,151700,79973042,386,386,386,386,0
|
|
20240418,151600,79973042,386,386,386,386,0
|
|
20240418,151500,79973042,386,386,386,386,0
|
|
20240418,151400,79973042,386,386,386,386,0
|
|
20240418,151300,79973042,386,386,386,386,0
|
|
20240418,151200,79973042,386,386,386,386,0
|
|
20240418,151100,79973042,386,386,386,386,0
|
|
20240418,151000,79973042,386,386,386,386,100
|
|
20240418,150900,79934442,386,386,386,386,0
|
|
20240418,150800,79934442,386,386,386,386,0
|
|
20240418,150700,79934442,386,385,386,385,100
|
|
20240418,150600,79895932,385,385,385,385,5
|
|
20240418,150500,79894007,385,385,385,385,0
|
|
20240418,150400,79894007,385,385,385,385,0
|
|
20240418,150300,79894007,385,385,385,385,0
|
|
20240418,150200,79894007,385,385,385,385,0
|
|
20240418,150100,79894007,385,385,385,385,0
|
|
20240418,150000,79894007,385,385,385,385,5
|
|
20240418,145900,79892082,385,385,385,385,0
|
|
20240418,145800,79892082,385,385,385,385,0
|
|
20240418,145700,79892082,385,385,385,385,1522
|
|
20240418,145600,79306112,385,385,385,385,0
|
|
20240418,145500,79306112,385,385,385,385,1
|
|
20240418,145400,79305727,385,385,385,385,0
|
|
20240418,145300,79305727,385,385,385,385,0
|
|
20240418,145200,79305727,385,385,385,385,771
|
|
20240418,145100,79008892,386,386,386,386,0
|
|
20240418,145000,79008892,386,386,386,386,10
|
|
20240418,144900,79005032,386,386,386,386,30
|
|
20240418,144800,78993452,386,386,386,386,0
|
|
20240418,144700,78993452,386,386,386,386,0
|
|
20240418,144600,78993452,386,386,386,386,0
|
|
20240418,144500,78993452,386,386,386,386,132
|
|
20240418,144400,78942500,386,387,387,386,2285
|
|
20240418,144300,78060488,387,387,387,387,0
|
|
20240418,144200,78060488,387,387,387,387,0
|
|
20240418,144100,78060488,387,387,387,387,0
|
|
20240418,144000,78060488,387,387,387,387,0
|
|
20240418,143900,78060488,387,387,387,387,0
|
|
20240418,143800,78060488,387,387,387,387,0
|
|
20240418,143700,78060488,387,387,387,387,0
|
|
20240418,143600,78060488,387,387,387,387,0
|
|
20240418,143500,78060488,387,387,387,387,0
|
|
20240418,143400,78060488,387,387,387,387,0
|
|
20240418,143300,78060488,387,387,387,387,0
|
|
20240418,143200,78060488,387,387,387,387,0
|
|
20240418,143100,78060488,387,387,387,387,0
|
|
20240418,143000,78060488,387,387,387,387,87
|
|
20240418,142900,78026819,387,387,387,386,338
|
|
20240418,142800,77896313,386,386,386,386,580
|
|
20240418,142700,77672433,387,387,387,387,0
|
|
20240418,142600,77672433,387,387,387,387,0
|
|
20240418,142500,77672433,387,387,387,387,0
|
|
20240418,142400,77672433,387,387,387,387,0
|
|
20240418,142300,77672433,387,387,387,387,4
|
|
20240418,142200,77670885,386,386,386,386,10
|
|
20240418,142100,77667025,387,387,387,387,0
|
|
20240418,142000,77667025,387,387,387,387,0
|
|
20240418,141900,77667025,387,387,387,387,0
|
|
20240418,141800,77667025,387,387,387,387,0
|
|
20240418,141700,77667025,387,387,387,387,0
|
|
20240418,141600,77667025,387,387,387,387,0
|
|
20240418,141500,77667025,387,387,387,387,0
|
|
20240418,141400,77667025,387,387,387,387,0
|
|
20240418,141300,77667025,387,387,387,387,0
|
|
20240418,141200,77667025,387,387,387,387,0
|
|
20240418,141100,77667025,387,387,387,387,0
|
|
20240418,141000,77667025,387,387,387,387,0
|
|
20240418,140900,77667025,387,387,387,387,36
|
|
20240418,140800,77653093,385,385,385,385,1
|
|
20240418,140700,77652708,387,387,387,387,0
|
|
20240418,140600,77652708,387,387,387,387,0
|
|
20240418,140500,77652708,387,387,387,387,0
|
|
20240418,140400,77652708,387,387,387,387,0
|
|
20240418,140300,77652708,387,387,387,387,0
|
|
20240418,140200,77652708,387,387,387,387,0
|
|
20240418,140100,77652708,387,387,387,387,0
|
|
20240418,140000,77652708,387,387,387,387,0
|
|
20240418,135900,77652708,387,387,387,387,0
|
|
20240418,135800,77652708,387,386,387,386,3
|
|
20240418,135700,77651548,386,386,386,386,0
|
|
20240418,135600,77651548,386,386,386,386,0
|
|
20240418,135500,77651548,386,386,386,386,0
|
|
20240418,135400,77651548,386,386,386,386,0
|
|
20240418,135300,77651548,386,386,386,386,0
|
|
20240418,135200,77651548,386,386,386,386,0
|
|
20240418,135100,77651548,386,386,386,386,0
|
|
20240418,135000,77651548,386,386,386,386,0
|
|
20240418,134900,77651548,386,386,386,386,0
|
|
20240418,134800,77651548,386,386,386,386,0
|
|
20240418,134700,77651548,386,386,386,386,0
|
|
20240418,134600,77651548,386,386,386,386,0
|
|
20240418,134500,77651548,386,386,386,386,0
|
|
20240418,134400,77651548,386,386,386,386,0
|
|
20240418,134300,77651548,386,386,386,386,0
|
|
20240418,134200,77651548,386,386,386,386,0
|
|
20240418,134100,77651548,386,386,386,386,0
|
|
20240418,134000,77651548,386,386,386,386,0
|
|
20240418,133900,77651548,386,386,386,386,0
|
|
20240418,133800,77651548,386,386,386,386,0
|
|
20240418,133700,77651548,386,386,386,386,0
|
|
20240418,133600,77651548,386,386,386,386,0
|
|
20240418,133500,77651548,386,386,386,386,0
|
|
20240418,133400,77651548,386,386,386,386,0
|
|
20240418,133300,77651548,386,386,386,386,0
|
|
20240418,133200,77651548,386,386,386,386,0
|
|
20240418,133100,77651548,386,386,386,386,0
|
|
20240418,133000,77651548,386,386,386,386,0
|
|
20240418,132900,77651548,386,386,386,386,500
|
|
20240418,132800,77458548,386,386,386,386,0
|
|
20240418,132700,77458548,386,386,386,386,0
|
|
20240418,132600,77458548,386,386,386,386,0
|
|
20240418,132500,77458548,386,386,386,386,0
|
|
20240418,132400,77458548,386,386,386,386,0
|
|
20240418,132300,77458548,386,386,386,386,0
|
|
20240418,132200,77458548,386,386,386,386,0
|
|
20240418,132100,77458548,386,386,386,386,295
|
|
20240418,132000,77344678,386,386,386,386,3
|
|
20240418,131900,77343520,387,388,388,387,477
|
|
20240418,131800,77158901,390,390,390,390,0
|
|
20240418,131700,77158901,390,390,390,390,0
|
|
20240418,131600,77158901,390,390,390,390,0
|
|
20240418,131500,77158901,390,390,390,390,1
|
|
20240418,131400,77158511,390,390,390,390,0
|
|
20240418,131300,77158511,390,390,390,390,0
|
|
20240418,131200,77158511,390,390,390,390,2
|
|
20240418,131100,77157731,390,390,390,390,0
|
|
20240418,131000,77157731,390,390,390,390,4
|
|
20240418,130900,77156171,390,390,390,390,2
|
|
20240418,130800,77155391,388,388,388,388,0
|
|
20240418,130700,77155391,388,388,388,388,0
|
|
20240418,130600,77155391,388,390,390,388,106
|
|
20240418,130500,77114059,390,387,390,387,77
|
|
20240418,130400,77084254,388,388,388,388,50
|
|
20240418,130300,77064854,387,387,387,387,0
|
|
20240418,130200,77064854,387,387,387,387,1984
|
|
20240418,130100,76297046,391,391,391,391,0
|
|
20240418,130000,76297046,391,391,391,391,0
|
|
20240418,125900,76297046,391,391,391,391,2250
|
|
20240418,125800,75417296,388,388,388,388,0
|
|
20240418,125700,75417296,388,383,394,383,49930
|
|
20240418,125600,56080772,383,383,383,383,0
|
|
20240418,125500,56080772,383,383,383,383,100
|
|
20240418,125400,56042472,383,383,383,383,0
|
|
20240418,125300,56042472,383,383,383,383,0
|
|
20240418,125200,56042472,383,383,383,383,3
|
|
20240418,125100,56041323,383,383,383,383,11
|
|
20240418,125000,56037110,383,383,383,383,10
|
|
20240418,124900,56033280,383,383,383,383,1
|
|
20240418,124800,56032897,382,382,382,382,0
|
|
20240418,124700,56032897,382,382,382,382,0
|
|
20240418,124600,56032897,382,382,382,382,1
|
|
20240418,124500,56032515,382,382,382,382,50
|
|
20240418,124400,56013415,383,383,383,383,0
|
|
20240418,124300,56013415,383,383,383,383,500
|
|
20240418,124200,55821915,381,381,381,381,0
|
|
20240418,124100,55821915,381,381,381,381,0
|
|
20240418,124000,55821915,381,381,381,381,0
|
|
20240418,123900,55821915,381,381,381,381,0
|
|
20240418,123800,55821915,381,381,381,381,0
|
|
20240418,123700,55821915,381,381,381,381,0
|
|
20240418,123600,55821915,381,381,381,381,0
|
|
20240418,123500,55821915,381,381,381,381,0
|
|
20240418,123400,55821915,381,381,381,381,0
|
|
20240418,123300,55821915,381,381,381,381,0
|
|
20240418,123200,55821915,381,381,381,381,0
|
|
20240418,123100,55821915,381,382,382,381,7999
|
|
20240418,123000,52768397,383,383,383,383,0
|
|
20240418,122900,52768397,383,383,383,383,0
|
|
20240418,122800,52768397,383,383,383,383,1
|
|
20240418,122700,52768014,382,382,382,382,0
|
|
20240418,122600,52768014,382,383,383,382,7658
|
|
20240418,122500,49840791,383,383,383,383,0
|
|
20240418,122400,49840791,383,383,383,383,1
|
|
20240418,122300,49840408,384,384,384,384,409
|
|
20240418,122200,49683352,384,384,384,384,2
|
|
20240418,122100,49682584,384,384,384,384,0
|
|
20240418,122000,49682584,384,384,384,384,0
|
|
20240418,121900,49682584,384,384,384,384,0
|
|
20240418,121800,49682584,384,384,384,384,1
|
|
20240418,121700,49682200,384,384,384,384,0
|
|
20240418,121600,49682200,384,384,384,384,0
|
|
20240418,121500,49682200,384,384,384,384,0
|
|
20240418,121400,49682200,384,384,384,384,0
|
|
20240418,121300,49682200,384,384,384,384,0
|
|
20240418,121200,49682200,384,384,384,384,0
|
|
20240418,121100,49682200,384,384,384,384,1000
|
|
20240418,121000,49298200,383,384,384,383,118
|
|
20240418,120900,49252906,384,384,384,384,0
|
|
20240418,120800,49252906,384,384,384,384,1
|
|
20240418,120700,49252522,384,384,384,384,0
|
|
20240418,120600,49252522,384,384,384,384,0
|
|
20240418,120500,49252522,384,384,384,384,0
|
|
20240418,120400,49252522,384,384,384,384,0
|
|
20240418,120300,49252522,384,384,384,384,4
|
|
20240418,120200,49250986,383,383,383,383,200
|
|
20240418,120100,49174386,384,384,384,384,114
|
|
20240418,120000,49130610,384,384,384,384,0
|
|
20240418,115900,49130610,384,384,384,384,1
|
|
20240418,115800,49130226,383,383,383,383,0
|
|
20240418,115700,49130226,383,383,383,383,0
|
|
20240418,115600,49130226,383,383,383,383,0
|
|
20240418,115500,49130226,383,383,383,383,0
|
|
20240418,115400,49130226,383,383,383,383,0
|
|
20240418,115300,49130226,383,383,383,383,1
|
|
20240418,115200,49129843,384,384,384,384,0
|
|
20240418,115100,49129843,384,384,384,384,0
|
|
20240418,115000,49129843,384,384,384,384,3
|
|
20240418,114900,49128691,384,384,384,384,0
|
|
20240418,114800,49128691,384,384,384,384,0
|
|
20240418,114700,49128691,384,384,384,384,0
|
|
20240418,114600,49128691,384,384,384,384,0
|
|
20240418,114500,49128691,384,384,384,384,0
|
|
20240418,114400,49128691,384,384,384,384,0
|
|
20240418,114300,49128691,384,384,384,384,0
|
|
20240418,114200,49128691,384,384,384,384,0
|
|
20240418,114100,49128691,384,384,384,384,0
|
|
20240418,114000,49128691,384,384,384,384,0
|
|
20240418,113900,49128691,384,384,384,384,0
|
|
20240418,113800,49128691,384,384,384,384,0
|
|
20240418,113700,49128691,384,384,384,384,0
|
|
20240418,113600,49128691,384,384,384,384,0
|
|
20240418,113500,49128691,384,384,384,384,0
|
|
20240418,113400,49128691,384,384,384,384,0
|
|
20240418,113300,49128691,384,384,384,384,0
|
|
20240418,113200,49128691,384,384,384,384,20
|
|
20240418,113100,49121011,384,384,384,384,1
|
|
20240418,113000,49120627,383,383,383,383,13560
|
|
20240418,112900,43927147,383,383,383,383,0
|
|
20240418,112800,43927147,383,383,383,383,0
|
|
20240418,112700,43927147,383,383,383,383,3
|
|
20240418,112600,43925998,382,382,382,382,772
|
|
20240418,112500,43631094,382,382,382,382,800
|
|
20240418,112400,43325494,382,382,382,382,0
|
|
20240418,112300,43325494,382,382,382,382,0
|
|
20240418,112200,43325494,382,382,382,382,0
|
|
20240418,112100,43325494,382,382,382,382,0
|
|
20240418,112000,43325494,382,382,382,382,0
|
|
20240418,111900,43325494,382,382,382,382,50
|
|
20240418,111800,43306394,383,383,383,383,0
|
|
20240418,111700,43306394,383,383,383,383,500
|
|
20240418,111600,43114894,382,382,382,382,50
|
|
20240418,111500,43095794,382,382,382,382,0
|
|
20240418,111400,43095794,382,382,382,382,2024
|
|
20240418,111300,42322626,383,383,383,383,0
|
|
20240418,111200,42322626,383,383,383,383,2000
|
|
20240418,111100,41556626,383,383,383,383,1000
|
|
20240418,111000,41173626,383,383,383,383,3
|
|
20240418,110900,41172477,384,384,384,384,0
|
|
20240418,110800,41172477,384,384,384,384,0
|
|
20240418,110700,41172477,384,384,384,384,0
|
|
20240418,110600,41172477,384,384,384,384,0
|
|
20240418,110500,41172477,384,384,384,384,1
|
|
20240418,110400,41172093,383,383,383,383,200
|
|
20240418,110300,41095493,383,383,383,383,47
|
|
20240418,110200,41077492,383,383,383,383,228
|
|
20240418,110100,40990168,383,383,383,383,100
|
|
20240418,110000,40951868,383,384,384,383,1148
|
|
20240418,105900,40511584,383,383,383,383,0
|
|
20240418,105800,40511584,383,383,383,383,0
|
|
20240418,105700,40511584,383,383,383,383,0
|
|
20240418,105600,40511584,383,383,383,383,25
|
|
20240418,105500,40502009,384,384,384,384,0
|
|
20240418,105400,40502009,384,384,384,384,500
|
|
20240418,105300,40310009,384,384,384,384,190
|
|
20240418,105200,40237049,384,384,384,384,302
|
|
20240418,105100,40121081,384,384,384,384,1000
|
|
20240418,105000,39737081,384,384,384,384,0
|
|
20240418,104900,39737081,384,384,384,384,0
|
|
20240418,104800,39737081,384,384,384,384,0
|
|
20240418,104700,39737081,384,384,384,384,0
|
|
20240418,104600,39737081,384,384,384,384,0
|
|
20240418,104500,39737081,384,383,384,383,2000
|
|
20240418,104400,38969940,380,382,382,380,10000
|
|
20240418,104300,35157512,384,383,384,383,533
|
|
20240418,104200,34953372,383,383,383,383,0
|
|
20240418,104100,34953372,383,383,383,383,0
|
|
20240418,104000,34953372,383,383,383,383,0
|
|
20240418,103900,34953372,383,383,383,383,0
|
|
20240418,103800,34953372,383,383,383,383,100
|
|
20240418,103700,34915072,383,383,383,383,29
|
|
20240418,103600,34903965,383,383,383,383,104
|
|
20240418,103500,34864133,383,384,384,383,2371
|
|
20240418,103400,33955997,385,385,385,385,0
|
|
20240418,103300,33955997,385,385,385,385,0
|
|
20240418,103200,33955997,385,385,385,385,0
|
|
20240418,103100,33955997,385,385,385,385,0
|
|
20240418,103000,33955997,385,385,385,385,40
|
|
20240418,102900,33940597,384,384,384,384,0
|
|
20240418,102800,33940597,384,384,384,384,274
|
|
20240418,102700,33835381,385,385,385,385,2
|
|
20240418,102600,33834611,385,385,385,385,0
|
|
20240418,102500,33834611,385,385,385,385,0
|
|
20240418,102400,33834611,385,385,385,385,0
|
|
20240418,102300,33834611,385,385,385,385,0
|
|
20240418,102200,33834611,385,385,385,385,0
|
|
20240418,102100,33834611,385,385,385,385,0
|
|
20240418,102000,33834611,385,385,385,385,4300
|
|
20240418,101900,32179111,385,385,385,385,52
|
|
20240418,101800,32159091,385,385,385,385,0
|
|
20240418,101700,32159091,385,385,385,385,0
|
|
20240418,101600,32159091,385,385,385,385,0
|
|
20240418,101500,32159091,385,385,385,385,334
|
|
20240418,101400,32030501,383,383,383,383,0
|
|
20240418,101300,32030501,383,384,384,383,407
|
|
20240418,101200,31874320,384,384,384,384,1
|
|
20240418,101100,31873936,385,385,385,385,0
|
|
20240418,101000,31873936,385,385,385,385,0
|
|
20240418,100900,31873936,385,385,385,385,0
|
|
20240418,100800,31873936,385,385,385,385,0
|
|
20240418,100700,31873936,385,385,385,385,0
|
|
20240418,100600,31873936,385,385,385,385,40
|
|
20240418,100500,31858536,385,385,385,385,0
|
|
20240418,100400,31858536,385,385,385,385,0
|
|
20240418,100300,31858536,385,385,385,385,0
|
|
20240418,100200,31858536,385,385,385,385,0
|
|
20240418,100100,31858536,385,385,385,385,0
|
|
20240418,100000,31858536,385,385,385,385,5
|
|
20240418,095900,31856611,385,385,385,385,2
|
|
20240418,095800,31855841,384,384,384,384,131
|
|
20240418,095700,31805537,384,384,384,384,2400
|
|
20240418,095600,30883937,384,384,384,384,105
|
|
20240418,095500,30843617,384,384,384,384,4
|
|
20240418,095400,30842081,384,384,384,384,2
|
|
20240418,095300,30841313,384,384,384,384,3
|
|
20240418,095200,30840161,384,384,384,384,5
|
|
20240418,095100,30838241,384,384,384,384,166
|
|
20240418,095000,30774497,383,383,383,383,622
|
|
20240418,094900,30536271,383,383,383,383,0
|
|
20240418,094800,30536271,383,383,383,383,1
|
|
20240418,094700,30535888,382,382,382,382,0
|
|
20240418,094600,30535888,382,382,382,382,0
|
|
20240418,094500,30535888,382,382,382,382,950
|
|
20240418,094400,30172988,382,382,382,382,0
|
|
20240418,094300,30172988,382,381,382,381,3527
|
|
20240418,094200,28829200,382,382,382,382,0
|
|
20240418,094100,28829200,382,382,382,382,26
|
|
20240418,094000,28819268,382,382,382,382,23
|
|
20240418,093900,28810482,383,383,383,383,51
|
|
20240418,093800,28790949,382,382,382,382,0
|
|
20240418,093700,28790949,382,382,382,382,0
|
|
20240418,093600,28790949,382,382,382,382,204
|
|
20240418,093500,28713021,382,382,382,382,3
|
|
20240418,093400,28711875,382,382,382,382,5
|
|
20240418,093300,28709965,382,382,382,382,1
|
|
20240418,093200,28709583,382,382,382,382,0
|
|
20240418,093100,28709583,382,382,382,382,1
|
|
20240418,093000,28709201,381,382,382,381,710
|
|
20240418,092900,28438681,382,382,382,382,560
|
|
20240418,092800,28224761,382,382,382,382,132
|
|
20240418,092700,28174337,382,382,382,382,0
|
|
20240418,092600,28174337,382,382,383,382,301
|
|
20240418,092500,28059354,383,382,383,382,399
|
|
20240418,092400,27906935,381,382,382,381,3108
|
|
20240418,092300,26722716,382,382,382,382,0
|
|
20240418,092200,26722716,382,382,382,382,307
|
|
20240418,092100,26605442,384,384,384,384,12
|
|
20240418,092000,26600834,384,384,384,384,0
|
|
20240418,091900,26600834,384,383,384,383,31
|
|
20240418,091800,26588960,383,382,383,382,13082
|
|
20240418,091700,21583539,382,382,382,382,0
|
|
20240418,091600,21583539,382,382,382,382,2
|
|
20240418,091500,21582775,382,382,382,382,0
|
|
20240418,091400,21582775,382,382,382,379,19708
|
|
20240418,091300,14101197,383,381,383,379,23977
|
|
20240418,091200,4990170,380,383,383,380,7000
|
|
20240418,091100,2325120,384,384,384,384,5
|
|
20240418,091000,2323200,384,384,384,384,0
|
|
20240418,090900,2323200,384,384,384,384,5005
|
|
20240418,090800,401280,384,384,384,384,1
|
|
20240418,090700,400896,384,384,384,384,10
|
|
20240418,090600,397056,384,384,384,384,0
|
|
20240418,090500,397056,384,384,384,384,0
|
|
20240418,090400,397056,384,384,384,384,0
|
|
20240418,090300,397056,384,384,384,384,0
|
|
20240418,090200,397056,384,384,384,384,0
|
|
20240418,090100,397056,384,384,384,384,0
|
|
20240418,090000,397056,384,384,384,384,1034
|