621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191800,107347929,457,457,457,457,4417
|
|
20240418,191700,107347929,457,457,457,457,0
|
|
20240418,191600,107347929,457,457,457,457,0
|
|
20240418,191500,107347929,457,457,457,457,0
|
|
20240418,191400,107347929,457,457,457,457,0
|
|
20240418,191300,107347929,457,457,457,457,0
|
|
20240418,191200,107347929,457,457,457,457,0
|
|
20240418,191100,107347929,457,457,457,457,0
|
|
20240418,191000,107347929,457,457,457,457,0
|
|
20240418,190900,107347929,457,457,457,457,0
|
|
20240418,190800,107347929,457,457,457,457,0
|
|
20240418,190700,107347929,457,457,457,457,0
|
|
20240418,190600,107347929,457,457,457,457,0
|
|
20240418,190500,107347929,457,457,457,457,0
|
|
20240418,190400,107347929,457,457,457,457,0
|
|
20240418,190300,107347929,457,457,457,457,0
|
|
20240418,190200,107347929,457,457,457,457,0
|
|
20240418,190100,107347929,457,457,457,457,0
|
|
20240418,190000,107347929,457,457,457,457,0
|
|
20240418,185900,107347929,457,457,457,457,0
|
|
20240418,185800,107347929,457,457,457,457,0
|
|
20240418,185700,107347929,457,457,457,457,0
|
|
20240418,185600,107347929,457,457,457,457,0
|
|
20240418,185500,107347929,457,457,457,457,0
|
|
20240418,185400,107347929,457,457,457,457,0
|
|
20240418,185300,107347929,457,457,457,457,0
|
|
20240418,185200,107347929,457,457,457,457,0
|
|
20240418,185100,107347929,457,457,457,457,0
|
|
20240418,185000,107347929,457,457,457,457,0
|
|
20240418,184900,107347929,457,457,457,457,0
|
|
20240418,184800,107347929,457,457,457,457,4417
|
|
20240418,184700,107347929,457,457,457,457,0
|
|
20240418,184600,107347929,457,457,457,457,0
|
|
20240418,184500,107347929,457,457,457,457,0
|
|
20240418,184400,107347929,457,457,457,457,0
|
|
20240418,184300,107347929,457,457,457,457,0
|
|
20240418,184200,107347929,457,457,457,457,0
|
|
20240418,184100,107347929,457,457,457,457,0
|
|
20240418,184000,107347929,457,457,457,457,0
|
|
20240418,183900,107347929,457,457,457,457,0
|
|
20240418,183800,107347929,457,457,457,457,0
|
|
20240418,183700,107347929,457,457,457,457,0
|
|
20240418,183600,107347929,457,457,457,457,0
|
|
20240418,183500,107347929,457,457,457,457,0
|
|
20240418,183400,107347929,457,457,457,457,0
|
|
20240418,183300,107347929,457,457,457,457,0
|
|
20240418,183200,107347929,457,457,457,457,0
|
|
20240418,183100,107347929,457,457,457,457,0
|
|
20240418,183000,107347929,457,457,457,457,0
|
|
20240418,182900,107347929,457,457,457,457,0
|
|
20240418,182800,107347929,457,457,457,457,0
|
|
20240418,182700,107347929,457,457,457,457,0
|
|
20240418,182600,107347929,457,457,457,457,0
|
|
20240418,182500,107347929,457,457,457,457,0
|
|
20240418,182400,107347929,457,457,457,457,0
|
|
20240418,182300,107347929,457,457,457,457,0
|
|
20240418,182200,107347929,457,457,457,457,0
|
|
20240418,182100,107347929,457,457,457,457,0
|
|
20240418,182000,107347929,457,457,457,457,0
|
|
20240418,181900,107347929,457,457,457,457,0
|
|
20240418,181800,107347929,457,457,457,457,4417
|
|
20240418,181700,107347929,457,457,457,457,0
|
|
20240418,181600,107347929,457,457,457,457,0
|
|
20240418,181500,107347929,457,457,457,457,0
|
|
20240418,181400,107347929,457,457,457,457,0
|
|
20240418,181300,107347929,457,457,457,457,0
|
|
20240418,181200,107347929,457,457,457,457,0
|
|
20240418,181100,107347929,457,457,457,457,0
|
|
20240418,181000,107347929,457,457,457,457,0
|
|
20240418,180900,107347929,457,457,457,457,0
|
|
20240418,180800,107347929,457,457,457,457,0
|
|
20240418,180700,107347929,457,457,457,457,0
|
|
20240418,180600,107347929,457,457,457,457,0
|
|
20240418,180500,107347929,457,457,457,457,0
|
|
20240418,180400,107347929,457,457,457,457,0
|
|
20240418,180300,107347929,457,457,457,457,0
|
|
20240418,180200,107347929,457,457,457,457,0
|
|
20240418,180100,107347929,457,457,457,457,0
|
|
20240418,180000,107347929,457,457,457,457,0
|
|
20240418,175900,107347929,457,457,457,457,0
|
|
20240418,175800,107347929,457,457,457,457,0
|
|
20240418,175700,107347929,457,457,457,457,0
|
|
20240418,175600,107347929,457,457,457,457,0
|
|
20240418,175500,107347929,457,457,457,457,0
|
|
20240418,175400,107347929,457,457,457,457,0
|
|
20240418,175300,107347929,457,457,457,457,0
|
|
20240418,175200,107347929,457,457,457,457,0
|
|
20240418,175100,107347929,457,457,457,457,0
|
|
20240418,175000,107347929,457,457,457,457,0
|
|
20240418,174900,107347929,457,457,457,457,0
|
|
20240418,174800,107347929,457,457,457,457,4417
|
|
20240418,174700,107347929,457,457,457,457,0
|
|
20240418,174600,107347929,457,457,457,457,0
|
|
20240418,174500,107347929,457,457,457,457,0
|
|
20240418,174400,107347929,457,457,457,457,0
|
|
20240418,174300,107347929,457,457,457,457,0
|
|
20240418,174200,107347929,457,457,457,457,0
|
|
20240418,174100,107347929,457,457,457,457,0
|
|
20240418,174000,107347929,457,457,457,457,0
|
|
20240418,173900,107347929,457,457,457,457,0
|
|
20240418,173800,107347929,457,457,457,457,0
|
|
20240418,173700,107347929,457,457,457,457,0
|
|
20240418,173600,107347929,457,457,457,457,0
|
|
20240418,173500,107347929,457,457,457,457,0
|
|
20240418,173400,107347929,457,457,457,457,0
|
|
20240418,173300,107347929,457,457,457,457,0
|
|
20240418,173200,107347929,457,457,457,457,0
|
|
20240418,173100,107347929,457,457,457,457,0
|
|
20240418,173000,107347929,457,457,457,457,0
|
|
20240418,172900,107347929,457,457,457,457,0
|
|
20240418,172800,107347929,457,457,457,457,0
|
|
20240418,172700,107347929,457,457,457,457,0
|
|
20240418,172600,107347929,457,457,457,457,0
|
|
20240418,172500,107347929,457,457,457,457,0
|
|
20240418,172400,107347929,457,457,457,457,0
|
|
20240418,172300,107347929,457,457,457,457,0
|
|
20240418,172200,107347929,457,457,457,457,0
|
|
20240418,172100,107347929,457,457,457,457,0
|
|
20240418,172000,107347929,457,457,457,457,0
|
|
20240418,171900,107347929,457,457,457,457,0
|
|
20240418,171800,107347929,457,457,457,457,4417
|
|
20240418,171700,107347929,457,457,457,457,0
|
|
20240418,171600,107347929,457,457,457,457,0
|
|
20240418,171500,107347929,457,457,457,457,0
|
|
20240418,171400,107347929,457,457,457,457,0
|
|
20240418,171300,107347929,457,457,457,457,0
|
|
20240418,171200,107347929,457,457,457,457,0
|
|
20240418,171100,107347929,457,457,457,457,0
|
|
20240418,171000,107347929,457,457,457,457,0
|
|
20240418,170900,107347929,457,457,457,457,0
|
|
20240418,170800,107347929,457,457,457,457,0
|
|
20240418,170700,107347929,457,457,457,457,0
|
|
20240418,170600,107347929,457,457,457,457,0
|
|
20240418,170500,107347929,457,457,457,457,0
|
|
20240418,170400,107347929,457,457,457,457,0
|
|
20240418,170300,107347929,457,457,457,457,0
|
|
20240418,170200,107347929,457,457,457,457,0
|
|
20240418,170100,107347929,457,457,457,457,0
|
|
20240418,170000,107347929,457,457,457,457,0
|
|
20240418,165900,107347929,457,457,457,457,0
|
|
20240418,165800,107347929,457,457,457,457,0
|
|
20240418,165700,107347929,457,457,457,457,0
|
|
20240418,165600,107347929,457,457,457,457,0
|
|
20240418,165500,107347929,457,457,457,457,0
|
|
20240418,165400,107347929,457,457,457,457,0
|
|
20240418,165300,107347929,457,457,457,457,0
|
|
20240418,165200,107347929,457,457,457,457,0
|
|
20240418,165100,107347929,457,457,457,457,0
|
|
20240418,165000,107347929,457,457,457,457,0
|
|
20240418,164900,107347929,457,457,457,457,0
|
|
20240418,164800,107347929,457,457,457,457,4417
|
|
20240418,164700,107347929,457,457,457,457,0
|
|
20240418,164600,107347929,457,457,457,457,0
|
|
20240418,164500,107347929,457,457,457,457,0
|
|
20240418,164400,107347929,457,457,457,457,0
|
|
20240418,164300,107347929,457,457,457,457,0
|
|
20240418,164200,107347929,457,457,457,457,0
|
|
20240418,164100,107347929,457,457,457,457,0
|
|
20240418,164000,107347929,457,457,457,457,0
|
|
20240418,163900,107347929,457,457,457,457,0
|
|
20240418,163800,107347929,457,457,457,457,0
|
|
20240418,163700,107347929,457,457,457,457,0
|
|
20240418,163600,107347929,457,457,457,457,0
|
|
20240418,163500,107347929,457,457,457,457,0
|
|
20240418,163400,107347929,457,457,457,457,0
|
|
20240418,163300,107347929,457,457,457,457,0
|
|
20240418,163200,107347929,457,457,457,457,0
|
|
20240418,163100,107347929,457,457,457,457,0
|
|
20240418,163000,107347929,457,457,457,457,0
|
|
20240418,162900,107347929,457,457,457,457,0
|
|
20240418,162800,107347929,457,457,457,457,0
|
|
20240418,162700,107347929,457,457,457,457,0
|
|
20240418,162600,107347929,457,457,457,457,0
|
|
20240418,162500,107347929,457,457,457,457,0
|
|
20240418,162400,107347929,457,457,457,457,0
|
|
20240418,162300,107347929,457,457,457,457,0
|
|
20240418,162200,107347929,457,457,457,457,0
|
|
20240418,162100,107347929,457,457,457,457,0
|
|
20240418,162000,107347929,457,457,457,457,0
|
|
20240418,161900,107347929,457,457,457,457,0
|
|
20240418,161800,107347929,457,457,457,457,4417
|
|
20240418,161700,107347929,457,457,457,457,0
|
|
20240418,161600,107347929,457,457,457,457,0
|
|
20240418,161500,107347929,457,457,457,457,0
|
|
20240418,161400,107347929,457,457,457,457,0
|
|
20240418,161300,107347929,457,457,457,457,0
|
|
20240418,161200,107347929,457,457,457,457,0
|
|
20240418,161100,107347929,457,457,457,457,0
|
|
20240418,161000,107347929,457,457,457,457,0
|
|
20240418,160900,107347929,457,457,457,457,0
|
|
20240418,160800,107347929,457,457,457,457,0
|
|
20240418,160700,107347929,457,457,457,457,0
|
|
20240418,160600,107347929,457,457,457,457,0
|
|
20240418,160500,107347929,457,457,457,457,0
|
|
20240418,160400,107347929,457,457,457,457,0
|
|
20240418,160300,107347929,457,457,457,457,0
|
|
20240418,160200,107347929,457,457,457,457,0
|
|
20240418,160100,107347929,457,457,457,457,0
|
|
20240418,160000,107347929,457,457,457,457,0
|
|
20240418,155900,107347929,457,457,457,457,0
|
|
20240418,155800,107347929,457,457,457,457,0
|
|
20240418,155700,107347929,457,457,457,457,0
|
|
20240418,155600,107347929,457,457,457,457,0
|
|
20240418,155500,107347929,457,457,457,457,0
|
|
20240418,155400,107347929,457,457,457,457,0
|
|
20240418,155300,107347929,457,457,457,457,0
|
|
20240418,155200,107347929,457,457,457,457,0
|
|
20240418,155100,107347929,457,457,457,457,0
|
|
20240418,155000,107347929,457,457,457,457,0
|
|
20240418,154900,107347929,457,457,457,457,0
|
|
20240418,154800,107347929,457,457,457,457,4417
|
|
20240418,154700,107347929,457,457,457,457,0
|
|
20240418,154600,107347929,457,457,457,457,0
|
|
20240418,154500,107347929,457,457,457,457,0
|
|
20240418,154400,107347929,457,457,457,457,0
|
|
20240418,154300,107347929,457,457,457,457,0
|
|
20240418,154200,107347929,457,457,457,457,0
|
|
20240418,154100,107347929,457,457,457,457,0
|
|
20240418,154000,107347929,457,457,457,457,0
|
|
20240418,153900,107347929,457,457,457,457,0
|
|
20240418,153800,107347929,457,457,457,457,0
|
|
20240418,153700,107347929,457,457,457,457,0
|
|
20240418,153600,107347929,457,457,457,457,0
|
|
20240418,153500,107347929,457,457,457,457,0
|
|
20240418,153400,107347929,457,457,457,457,0
|
|
20240418,153300,107347929,457,457,457,457,0
|
|
20240418,153200,107347929,457,457,457,457,0
|
|
20240418,153100,107347929,457,457,457,457,0
|
|
20240418,153000,107347929,457,457,457,457,4417
|
|
20240418,152900,105329360,459,459,459,459,0
|
|
20240418,152800,105329360,459,459,459,459,0
|
|
20240418,152700,105329360,459,459,459,459,0
|
|
20240418,152600,105329360,459,459,459,459,0
|
|
20240418,152500,105329360,459,459,459,459,0
|
|
20240418,152400,105329360,459,459,459,459,0
|
|
20240418,152300,105329360,459,459,459,459,0
|
|
20240418,152200,105329360,459,459,459,459,0
|
|
20240418,152100,105329360,459,459,459,459,0
|
|
20240418,152000,105329360,459,459,459,459,0
|
|
20240418,151900,105329360,459,459,459,459,1
|
|
20240418,151800,105328901,458,458,458,458,650
|
|
20240418,151700,105031201,459,459,459,459,0
|
|
20240418,151600,105031201,459,459,459,459,0
|
|
20240418,151500,105031201,459,459,459,459,470
|
|
20240418,151400,104815471,459,459,459,459,4
|
|
20240418,151300,104813635,459,459,459,459,0
|
|
20240418,151200,104813635,459,459,459,459,114
|
|
20240418,151100,104761309,460,460,460,460,0
|
|
20240418,151000,104761309,460,460,460,460,0
|
|
20240418,150900,104761309,460,460,460,460,0
|
|
20240418,150800,104761309,460,460,460,460,0
|
|
20240418,150700,104761309,460,460,460,460,0
|
|
20240418,150600,104761309,460,460,460,460,0
|
|
20240418,150500,104761309,460,460,460,460,0
|
|
20240418,150400,104761309,460,460,460,460,1
|
|
20240418,150300,104760849,459,459,459,459,1000
|
|
20240418,150200,104301849,459,458,459,458,10383
|
|
20240418,150100,99546333,457,457,457,457,1660
|
|
20240418,150000,98787713,457,457,457,457,200
|
|
20240418,145900,98696313,457,457,457,457,0
|
|
20240418,145800,98696313,457,457,457,457,0
|
|
20240418,145700,98696313,457,457,457,457,15
|
|
20240418,145600,98689458,457,457,457,457,10
|
|
20240418,145500,98684888,457,457,457,457,0
|
|
20240418,145400,98684888,457,457,457,457,0
|
|
20240418,145300,98684888,457,457,457,457,0
|
|
20240418,145200,98684888,457,457,457,457,1
|
|
20240418,145100,98684431,456,457,457,456,101
|
|
20240418,145000,98638374,456,456,456,456,0
|
|
20240418,144900,98638374,456,456,456,456,0
|
|
20240418,144800,98638374,456,456,456,456,0
|
|
20240418,144700,98638374,456,456,456,456,100
|
|
20240418,144600,98592774,457,457,457,457,0
|
|
20240418,144500,98592774,457,457,457,457,0
|
|
20240418,144400,98592774,457,457,457,457,0
|
|
20240418,144300,98592774,457,457,457,457,0
|
|
20240418,144200,98592774,457,457,457,457,0
|
|
20240418,144100,98592774,457,457,457,457,1
|
|
20240418,144000,98592317,454,455,457,454,6062
|
|
20240418,143900,95836250,457,457,457,457,0
|
|
20240418,143800,95836250,457,457,457,457,75
|
|
20240418,143700,95801975,457,457,457,457,50
|
|
20240418,143600,95779125,457,457,457,457,200
|
|
20240418,143500,95687725,457,457,457,457,7
|
|
20240418,143400,95684526,457,457,457,457,0
|
|
20240418,143300,95684526,457,457,457,457,1
|
|
20240418,143200,95684069,455,455,455,455,50
|
|
20240418,143100,95661319,457,457,457,457,0
|
|
20240418,143000,95661319,457,456,457,456,51
|
|
20240418,142900,95638062,458,458,458,458,0
|
|
20240418,142800,95638062,458,458,458,458,0
|
|
20240418,142700,95638062,458,458,458,458,0
|
|
20240418,142600,95638062,458,458,458,458,0
|
|
20240418,142500,95638062,458,458,458,458,0
|
|
20240418,142400,95638062,458,458,458,458,0
|
|
20240418,142300,95638062,458,458,458,458,0
|
|
20240418,142200,95638062,458,458,458,458,0
|
|
20240418,142100,95638062,458,458,458,458,0
|
|
20240418,142000,95638062,458,458,458,458,50
|
|
20240418,141900,95615162,458,458,458,458,0
|
|
20240418,141800,95615162,458,458,458,458,0
|
|
20240418,141700,95615162,458,458,458,458,0
|
|
20240418,141600,95615162,458,458,458,458,0
|
|
20240418,141500,95615162,458,458,458,458,0
|
|
20240418,141400,95615162,458,458,458,458,1
|
|
20240418,141300,95614704,456,456,456,456,0
|
|
20240418,141200,95614704,456,456,456,456,0
|
|
20240418,141100,95614704,456,456,456,456,1450
|
|
20240418,141000,94953504,458,458,458,458,1
|
|
20240418,140900,94953046,458,458,458,458,0
|
|
20240418,140800,94953046,458,457,458,457,703
|
|
20240418,140700,94631774,459,459,459,459,0
|
|
20240418,140600,94631774,459,459,459,459,0
|
|
20240418,140500,94631774,459,459,459,459,0
|
|
20240418,140400,94631774,459,459,459,459,0
|
|
20240418,140300,94631774,459,459,459,459,1
|
|
20240418,140200,94631315,457,458,458,457,2988
|
|
20240418,140100,93265134,459,459,459,459,1
|
|
20240418,140000,93264675,457,457,457,457,298
|
|
20240418,135900,93128489,459,459,459,459,0
|
|
20240418,135800,93128489,459,459,459,459,0
|
|
20240418,135700,93128489,459,459,459,459,0
|
|
20240418,135600,93128489,459,459,459,459,0
|
|
20240418,135500,93128489,459,459,459,459,0
|
|
20240418,135400,93128489,459,457,459,457,61
|
|
20240418,135300,93100610,459,457,459,457,109
|
|
20240418,135200,93050795,459,459,459,459,0
|
|
20240418,135100,93050795,459,459,459,459,0
|
|
20240418,135000,93050795,459,459,459,459,0
|
|
20240418,134900,93050795,459,459,459,459,0
|
|
20240418,134800,93050795,459,459,459,459,0
|
|
20240418,134700,93050795,459,457,459,457,2
|
|
20240418,134600,93049879,457,457,457,457,2460
|
|
20240418,134500,91925659,459,459,459,459,0
|
|
20240418,134400,91925659,459,459,459,459,0
|
|
20240418,134300,91925659,459,459,459,459,561
|
|
20240418,134200,91668160,459,459,459,459,0
|
|
20240418,134100,91668160,459,459,459,459,0
|
|
20240418,134000,91668160,459,458,459,458,2
|
|
20240418,133900,91667243,458,458,458,458,299
|
|
20240418,133800,91530301,460,460,460,460,0
|
|
20240418,133700,91530301,460,460,460,460,0
|
|
20240418,133600,91530301,460,460,460,460,0
|
|
20240418,133500,91530301,460,460,460,460,0
|
|
20240418,133400,91530301,460,460,460,460,0
|
|
20240418,133300,91530301,460,460,460,460,0
|
|
20240418,133200,91530301,460,460,460,460,0
|
|
20240418,133100,91530301,460,460,460,460,0
|
|
20240418,133000,91530301,460,460,460,460,0
|
|
20240418,132900,91530301,460,460,460,460,0
|
|
20240418,132800,91530301,460,460,460,460,0
|
|
20240418,132700,91530301,460,460,460,460,0
|
|
20240418,132600,91530301,460,460,460,460,0
|
|
20240418,132500,91530301,460,460,460,460,0
|
|
20240418,132400,91530301,460,460,460,460,0
|
|
20240418,132300,91530301,460,460,460,460,1
|
|
20240418,132200,91529841,460,460,460,460,0
|
|
20240418,132100,91529841,460,460,460,460,0
|
|
20240418,132000,91529841,460,460,460,460,0
|
|
20240418,131900,91529841,460,460,460,460,0
|
|
20240418,131800,91529841,460,460,460,460,0
|
|
20240418,131700,91529841,460,460,460,460,0
|
|
20240418,131600,91529841,460,460,460,460,0
|
|
20240418,131500,91529841,460,460,460,460,0
|
|
20240418,131400,91529841,460,460,460,460,0
|
|
20240418,131300,91529841,460,460,460,460,0
|
|
20240418,131200,91529841,460,460,460,460,0
|
|
20240418,131100,91529841,460,460,460,460,1751
|
|
20240418,131000,90724381,460,460,460,460,0
|
|
20240418,130900,90724381,460,457,460,455,801
|
|
20240418,130800,90359757,460,460,460,460,0
|
|
20240418,130700,90359757,460,460,460,460,0
|
|
20240418,130600,90359757,460,460,460,460,1
|
|
20240418,130500,90359297,461,461,461,461,0
|
|
20240418,130400,90359297,461,461,461,461,0
|
|
20240418,130300,90359297,461,461,461,461,0
|
|
20240418,130200,90359297,461,461,461,461,0
|
|
20240418,130100,90359297,461,461,461,461,0
|
|
20240418,130000,90359297,461,461,461,461,0
|
|
20240418,125900,90359297,461,461,461,461,0
|
|
20240418,125800,90359297,461,461,461,461,0
|
|
20240418,125700,90359297,461,461,461,461,0
|
|
20240418,125600,90359297,461,461,461,461,0
|
|
20240418,125500,90359297,461,461,461,461,0
|
|
20240418,125400,90359297,461,461,461,461,0
|
|
20240418,125300,90359297,461,461,461,461,0
|
|
20240418,125200,90359297,461,461,461,461,3
|
|
20240418,125100,90357914,461,460,461,460,1001
|
|
20240418,125000,89897453,460,460,460,460,930
|
|
20240418,124900,89469653,460,460,460,460,0
|
|
20240418,124800,89469653,460,460,460,460,0
|
|
20240418,124700,89469653,460,460,460,460,1200
|
|
20240418,124600,88917653,460,460,460,460,0
|
|
20240418,124500,88917653,460,460,460,460,1
|
|
20240418,124400,88917193,457,457,457,457,0
|
|
20240418,124300,88917193,457,457,457,457,0
|
|
20240418,124200,88917193,457,457,457,457,0
|
|
20240418,124100,88917193,457,457,457,457,0
|
|
20240418,124000,88917193,457,457,457,457,0
|
|
20240418,123900,88917193,457,457,457,457,0
|
|
20240418,123800,88917193,457,457,457,457,1
|
|
20240418,123700,88916736,460,460,460,460,0
|
|
20240418,123600,88916736,460,460,460,460,0
|
|
20240418,123500,88916736,460,460,460,460,0
|
|
20240418,123400,88916736,460,460,460,460,101
|
|
20240418,123300,88870276,460,460,460,460,0
|
|
20240418,123200,88870276,460,460,460,460,0
|
|
20240418,123100,88870276,460,460,460,460,0
|
|
20240418,123000,88870276,460,460,460,460,0
|
|
20240418,122900,88870276,460,460,460,460,4
|
|
20240418,122800,88868436,460,460,460,460,0
|
|
20240418,122700,88868436,460,460,460,460,0
|
|
20240418,122600,88868436,460,460,460,460,0
|
|
20240418,122500,88868436,460,460,460,460,0
|
|
20240418,122400,88868436,460,460,460,460,0
|
|
20240418,122300,88868436,460,460,460,460,0
|
|
20240418,122200,88868436,460,460,460,460,0
|
|
20240418,122100,88868436,460,460,460,460,0
|
|
20240418,122000,88868436,460,460,460,456,28
|
|
20240418,121900,88855660,456,456,456,456,44
|
|
20240418,121800,88835596,460,460,460,460,0
|
|
20240418,121700,88835596,460,460,460,460,0
|
|
20240418,121600,88835596,460,460,460,460,0
|
|
20240418,121500,88835596,460,460,460,460,0
|
|
20240418,121400,88835596,460,460,460,460,0
|
|
20240418,121300,88835596,460,460,460,460,0
|
|
20240418,121200,88835596,460,460,460,460,0
|
|
20240418,121100,88835596,460,460,460,460,0
|
|
20240418,121000,88835596,460,455,460,455,251
|
|
20240418,120900,88721386,455,455,455,455,200
|
|
20240418,120800,88630386,460,460,460,460,0
|
|
20240418,120700,88630386,460,460,460,460,0
|
|
20240418,120600,88630386,460,460,460,460,0
|
|
20240418,120500,88630386,460,460,460,460,0
|
|
20240418,120400,88630386,460,460,460,460,0
|
|
20240418,120300,88630386,460,460,460,460,0
|
|
20240418,120200,88630386,460,456,460,455,3286
|
|
20240418,120100,87134595,461,460,461,460,501
|
|
20240418,120000,86904134,460,459,460,459,264
|
|
20240418,115900,86782957,458,458,458,458,5556
|
|
20240418,115800,84238309,458,458,458,458,0
|
|
20240418,115700,84238309,458,458,458,458,0
|
|
20240418,115600,84238309,458,458,458,458,0
|
|
20240418,115500,84238309,458,458,458,458,0
|
|
20240418,115400,84238309,458,458,458,458,0
|
|
20240418,115300,84238309,458,458,458,458,0
|
|
20240418,115200,84238309,458,458,458,458,0
|
|
20240418,115100,84238309,458,458,458,458,0
|
|
20240418,115000,84238309,458,458,458,458,1000
|
|
20240418,114900,83780309,458,458,458,458,1
|
|
20240418,114800,83779851,455,456,456,455,21
|
|
20240418,114700,83770292,458,458,458,458,0
|
|
20240418,114600,83770292,458,458,458,458,0
|
|
20240418,114500,83770292,458,458,458,458,0
|
|
20240418,114400,83770292,458,458,458,458,100
|
|
20240418,114300,83724492,459,459,459,459,0
|
|
20240418,114200,83724492,459,459,459,459,0
|
|
20240418,114100,83724492,459,459,459,459,0
|
|
20240418,114000,83724492,459,459,459,459,0
|
|
20240418,113900,83724492,459,459,459,459,0
|
|
20240418,113800,83724492,459,459,459,459,0
|
|
20240418,113700,83724492,459,459,459,459,0
|
|
20240418,113600,83724492,459,459,459,459,1
|
|
20240418,113500,83724033,453,455,455,453,19800
|
|
20240418,113400,74744410,455,455,455,455,34
|
|
20240418,113300,74728940,455,455,455,455,0
|
|
20240418,113200,74728940,455,455,455,455,0
|
|
20240418,113100,74728940,455,458,458,455,49421
|
|
20240418,113000,52227478,459,459,459,459,0
|
|
20240418,112900,52227478,459,459,459,459,0
|
|
20240418,112800,52227478,459,459,459,459,0
|
|
20240418,112700,52227478,459,459,459,459,0
|
|
20240418,112600,52227478,459,459,459,459,0
|
|
20240418,112500,52227478,459,459,459,459,0
|
|
20240418,112400,52227478,459,459,459,459,0
|
|
20240418,112300,52227478,459,459,459,459,99
|
|
20240418,112200,52182037,458,458,458,458,0
|
|
20240418,112100,52182037,458,458,458,458,0
|
|
20240418,112000,52182037,458,459,459,458,4857
|
|
20240418,111900,49956388,459,459,459,459,0
|
|
20240418,111800,49956388,459,459,459,459,0
|
|
20240418,111700,49956388,459,459,459,459,0
|
|
20240418,111600,49956388,459,459,459,459,0
|
|
20240418,111500,49956388,459,459,459,459,0
|
|
20240418,111400,49956388,459,459,459,459,0
|
|
20240418,111300,49956388,459,459,459,459,0
|
|
20240418,111200,49956388,459,459,459,459,0
|
|
20240418,111100,49956388,459,459,459,459,0
|
|
20240418,111000,49956388,459,459,459,459,0
|
|
20240418,110900,49956388,459,459,459,459,0
|
|
20240418,110800,49956388,459,459,459,459,0
|
|
20240418,110700,49956388,459,459,459,459,0
|
|
20240418,110600,49956388,459,459,459,459,0
|
|
20240418,110500,49956388,459,459,459,459,0
|
|
20240418,110400,49956388,459,459,459,459,0
|
|
20240418,110300,49956388,459,459,459,459,0
|
|
20240418,110200,49956388,459,459,459,459,0
|
|
20240418,110100,49956388,459,459,459,459,0
|
|
20240418,110000,49956388,459,460,460,459,470
|
|
20240418,105900,49740458,460,460,460,460,0
|
|
20240418,105800,49740458,460,460,460,460,0
|
|
20240418,105700,49740458,460,460,460,460,0
|
|
20240418,105600,49740458,460,460,460,460,0
|
|
20240418,105500,49740458,460,460,460,460,0
|
|
20240418,105400,49740458,460,460,460,460,1000
|
|
20240418,105300,49280458,460,460,460,460,0
|
|
20240418,105200,49280458,460,460,460,460,0
|
|
20240418,105100,49280458,460,460,460,460,0
|
|
20240418,105000,49280458,460,460,460,460,0
|
|
20240418,104900,49280458,460,460,460,460,70
|
|
20240418,104800,49248258,460,460,460,460,0
|
|
20240418,104700,49248258,460,460,460,460,0
|
|
20240418,104600,49248258,460,460,460,460,0
|
|
20240418,104500,49248258,460,460,460,460,500
|
|
20240418,104400,49018258,462,462,462,462,0
|
|
20240418,104300,49018258,462,462,462,462,0
|
|
20240418,104200,49018258,462,462,462,462,0
|
|
20240418,104100,49018258,462,462,462,462,3
|
|
20240418,104000,49016872,462,462,462,462,191
|
|
20240418,103900,48928630,459,459,459,459,0
|
|
20240418,103800,48928630,459,459,459,459,0
|
|
20240418,103700,48928630,459,459,459,459,0
|
|
20240418,103600,48928630,459,459,459,459,302
|
|
20240418,103500,48790012,460,460,460,460,96
|
|
20240418,103400,48745852,464,464,464,464,25
|
|
20240418,103300,48734252,462,462,462,462,1500
|
|
20240418,103200,48041252,463,463,463,463,0
|
|
20240418,103100,48041252,463,463,463,463,0
|
|
20240418,103000,48041252,463,466,466,463,2
|
|
20240418,102900,48040323,462,462,462,462,8500
|
|
20240418,102800,44113323,463,463,463,463,0
|
|
20240418,102700,44113323,463,463,463,463,65
|
|
20240418,102600,44083228,462,462,462,462,1930
|
|
20240418,102500,43191568,459,459,459,459,0
|
|
20240418,102400,43191568,459,459,459,459,4501
|
|
20240418,102300,41125609,462,462,462,462,1
|
|
20240418,102200,41125147,461,461,461,461,0
|
|
20240418,102100,41125147,461,461,461,461,5
|
|
20240418,102000,41122842,461,461,461,461,0
|
|
20240418,101900,41122842,461,461,461,461,0
|
|
20240418,101800,41122842,461,461,461,461,0
|
|
20240418,101700,41122842,461,461,461,461,0
|
|
20240418,101600,41122842,461,461,461,461,0
|
|
20240418,101500,41122842,461,461,461,461,0
|
|
20240418,101400,41122842,461,461,461,461,0
|
|
20240418,101300,41122842,461,460,461,460,1502
|
|
20240418,101200,40430425,458,458,458,458,0
|
|
20240418,101100,40430425,458,458,458,458,0
|
|
20240418,101000,40430425,458,460,460,458,4543
|
|
20240418,100900,38349551,458,458,458,458,0
|
|
20240418,100800,38349551,458,458,458,458,0
|
|
20240418,100700,38349551,458,458,458,458,1
|
|
20240418,100600,38349093,461,461,461,461,0
|
|
20240418,100500,38349093,461,461,461,461,0
|
|
20240418,100400,38349093,461,461,461,461,3
|
|
20240418,100300,38347710,456,456,456,456,3
|
|
20240418,100200,38346342,455,455,455,455,0
|
|
20240418,100100,38346342,455,455,455,455,0
|
|
20240418,100000,38346342,455,455,455,455,0
|
|
20240418,095900,38346342,455,461,461,455,4474
|
|
20240418,095800,36309151,462,460,462,460,395
|
|
20240418,095700,36126851,461,461,461,461,937
|
|
20240418,095600,35694894,460,460,461,460,4500
|
|
20240418,095500,33623394,460,454,460,454,92
|
|
20240418,095400,33581620,453,453,453,453,30
|
|
20240418,095300,33568030,452,452,452,452,10
|
|
20240418,095200,33563510,450,450,450,450,0
|
|
20240418,095100,33563510,450,450,450,450,0
|
|
20240418,095000,33563510,450,457,457,449,31344
|
|
20240418,094900,19406428,455,459,459,454,30236
|
|
20240418,094800,5631499,462,463,463,462,551
|
|
20240418,094700,5376934,463,466,466,463,3482
|
|
20240418,094600,3760255,475,475,475,475,0
|
|
20240418,094500,3760255,475,475,475,475,0
|
|
20240418,094400,3760255,475,475,475,475,22
|
|
20240418,094300,3749805,479,479,479,479,0
|
|
20240418,094200,3749805,479,479,479,479,0
|
|
20240418,094100,3749805,479,479,479,479,1
|
|
20240418,094000,3749326,479,479,479,479,1
|
|
20240418,093900,3748847,470,470,470,470,2
|
|
20240418,093800,3747907,470,470,470,470,110
|
|
20240418,093700,3696207,470,470,470,470,1193
|
|
20240418,093600,3135497,490,490,490,490,50
|
|
20240418,093500,3110997,470,470,470,470,0
|
|
20240418,093400,3110997,470,470,470,470,0
|
|
20240418,093300,3110997,470,470,470,470,0
|
|
20240418,093200,3110997,470,470,470,470,0
|
|
20240418,093100,3110997,470,470,470,470,1
|
|
20240418,093000,3110527,470,470,470,470,618
|
|
20240418,092900,2820067,465,465,465,465,0
|
|
20240418,092800,2820067,465,465,465,465,0
|
|
20240418,092700,2820067,465,465,465,465,0
|
|
20240418,092600,2820067,465,465,465,465,0
|
|
20240418,092500,2820067,465,465,465,465,2000
|
|
20240418,092400,1890067,465,465,465,465,4
|
|
20240418,092300,1888207,464,464,464,464,0
|
|
20240418,092200,1888207,464,464,464,464,0
|
|
20240418,092100,1888207,464,464,464,464,0
|
|
20240418,092000,1888207,464,464,464,464,0
|
|
20240418,091900,1888207,464,464,464,464,0
|
|
20240418,091800,1888207,464,464,464,464,0
|
|
20240418,091700,1888207,464,465,465,464,3593
|
|
20240418,091600,219555,464,464,464,464,0
|
|
20240418,091500,219555,464,464,464,464,0
|
|
20240418,091400,219555,464,464,464,464,0
|
|
20240418,091300,219555,464,464,464,464,0
|
|
20240418,091200,219555,464,464,464,464,0
|
|
20240418,091100,219555,464,464,464,464,0
|
|
20240418,091000,219555,464,464,464,464,0
|
|
20240418,090900,219555,464,464,464,464,1
|
|
20240418,090800,219091,470,470,470,470,1
|
|
20240418,090700,218621,470,470,470,470,3
|
|
20240418,090600,217211,470,469,470,469,10
|
|
20240418,090500,212512,464,464,464,464,0
|
|
20240418,090400,212512,464,464,464,464,0
|
|
20240418,090300,212512,464,464,464,464,0
|
|
20240418,090200,212512,464,464,464,464,448
|
|
20240418,090100,4640,464,464,464,464,0
|
|
20240418,090000,4640,464,464,464,464,10
|