575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183200,8164488,862,862,862,862,93
|
|
20240418,183100,8164488,862,862,862,862,0
|
|
20240418,183000,8164488,862,862,862,862,0
|
|
20240418,182900,8164488,862,862,862,862,0
|
|
20240418,182800,8164488,862,862,862,862,0
|
|
20240418,182700,8164488,862,862,862,862,0
|
|
20240418,182600,8164488,862,862,862,862,0
|
|
20240418,182500,8164488,862,862,862,862,0
|
|
20240418,182400,8164488,862,862,862,862,0
|
|
20240418,182300,8164488,862,862,862,862,0
|
|
20240418,182200,8164488,862,862,862,862,0
|
|
20240418,182100,8164488,862,862,862,862,0
|
|
20240418,182000,8164488,862,862,862,862,0
|
|
20240418,181900,8164488,862,862,862,862,0
|
|
20240418,181800,8164488,862,862,862,862,0
|
|
20240418,181700,8164488,862,862,862,862,0
|
|
20240418,181600,8164488,862,862,862,862,0
|
|
20240418,181500,8164488,862,862,862,862,0
|
|
20240418,181400,8164488,862,862,862,862,0
|
|
20240418,181300,8164488,862,862,862,862,0
|
|
20240418,181200,8164488,862,862,862,862,0
|
|
20240418,181100,8164488,862,862,862,862,0
|
|
20240418,181000,8164488,862,862,862,862,0
|
|
20240418,180900,8164488,862,862,862,862,0
|
|
20240418,180800,8164488,862,862,862,862,0
|
|
20240418,180700,8164488,862,862,862,862,0
|
|
20240418,180600,8164488,862,862,862,862,0
|
|
20240418,180500,8164488,862,862,862,862,0
|
|
20240418,180400,8164488,862,862,862,862,0
|
|
20240418,180300,8164488,862,862,862,862,0
|
|
20240418,180200,8164488,862,862,862,862,93
|
|
20240418,180100,8164488,862,862,862,862,0
|
|
20240418,180000,8164488,862,862,862,862,0
|
|
20240418,175900,8164488,862,862,862,862,0
|
|
20240418,175800,8164488,862,862,862,862,0
|
|
20240418,175700,8164488,862,862,862,862,0
|
|
20240418,175600,8164488,862,862,862,862,0
|
|
20240418,175500,8164488,862,862,862,862,0
|
|
20240418,175400,8164488,862,862,862,862,0
|
|
20240418,175300,8164488,862,862,862,862,0
|
|
20240418,175200,8164488,862,862,862,862,0
|
|
20240418,175100,8164488,862,862,862,862,0
|
|
20240418,175000,8164488,862,862,862,862,0
|
|
20240418,174900,8164488,862,862,862,862,0
|
|
20240418,174800,8164488,862,862,862,862,0
|
|
20240418,174700,8164488,862,862,862,862,0
|
|
20240418,174600,8164488,862,862,862,862,0
|
|
20240418,174500,8164488,862,862,862,862,0
|
|
20240418,174400,8164488,862,862,862,862,0
|
|
20240418,174300,8164488,862,862,862,862,0
|
|
20240418,174200,8164488,862,862,862,862,0
|
|
20240418,174100,8164488,862,862,862,862,0
|
|
20240418,174000,8164488,862,862,862,862,0
|
|
20240418,173900,8164488,862,862,862,862,0
|
|
20240418,173800,8164488,862,862,862,862,0
|
|
20240418,173700,8164488,862,862,862,862,0
|
|
20240418,173600,8164488,862,862,862,862,0
|
|
20240418,173500,8164488,862,862,862,862,0
|
|
20240418,173400,8164488,862,862,862,862,0
|
|
20240418,173300,8164488,862,862,862,862,0
|
|
20240418,173200,8164488,862,862,862,862,93
|
|
20240418,173100,8164488,862,862,862,862,0
|
|
20240418,173000,8164488,862,862,862,862,0
|
|
20240418,172900,8164488,862,862,862,862,0
|
|
20240418,172800,8164488,862,862,862,862,0
|
|
20240418,172700,8164488,862,862,862,862,0
|
|
20240418,172600,8164488,862,862,862,862,0
|
|
20240418,172500,8164488,862,862,862,862,0
|
|
20240418,172400,8164488,862,862,862,862,0
|
|
20240418,172300,8164488,862,862,862,862,0
|
|
20240418,172200,8164488,862,862,862,862,0
|
|
20240418,172100,8164488,862,862,862,862,0
|
|
20240418,172000,8164488,862,862,862,862,0
|
|
20240418,171900,8164488,862,862,862,862,0
|
|
20240418,171800,8164488,862,862,862,862,0
|
|
20240418,171700,8164488,862,862,862,862,0
|
|
20240418,171600,8164488,862,862,862,862,0
|
|
20240418,171500,8164488,862,862,862,862,0
|
|
20240418,171400,8164488,862,862,862,862,0
|
|
20240418,171300,8164488,862,862,862,862,0
|
|
20240418,171200,8164488,862,862,862,862,0
|
|
20240418,171100,8164488,862,862,862,862,0
|
|
20240418,171000,8164488,862,862,862,862,0
|
|
20240418,170900,8164488,862,862,862,862,0
|
|
20240418,170800,8164488,862,862,862,862,0
|
|
20240418,170700,8164488,862,862,862,862,0
|
|
20240418,170600,8164488,862,862,862,862,0
|
|
20240418,170500,8164488,862,862,862,862,0
|
|
20240418,170400,8164488,862,862,862,862,0
|
|
20240418,170300,8164488,862,862,862,862,0
|
|
20240418,170200,8164488,862,862,862,862,93
|
|
20240418,170100,8164488,862,862,862,862,0
|
|
20240418,170000,8164488,862,862,862,862,0
|
|
20240418,165900,8164488,862,862,862,862,0
|
|
20240418,165800,8164488,862,862,862,862,0
|
|
20240418,165700,8164488,862,862,862,862,0
|
|
20240418,165600,8164488,862,862,862,862,0
|
|
20240418,165500,8164488,862,862,862,862,0
|
|
20240418,165400,8164488,862,862,862,862,0
|
|
20240418,165300,8164488,862,862,862,862,0
|
|
20240418,165200,8164488,862,862,862,862,0
|
|
20240418,165100,8164488,862,862,862,862,0
|
|
20240418,165000,8164488,862,862,862,862,0
|
|
20240418,164900,8164488,862,862,862,862,0
|
|
20240418,164800,8164488,862,862,862,862,0
|
|
20240418,164700,8164488,862,862,862,862,0
|
|
20240418,164600,8164488,862,862,862,862,0
|
|
20240418,164500,8164488,862,862,862,862,0
|
|
20240418,164400,8164488,862,862,862,862,0
|
|
20240418,164300,8164488,862,862,862,862,0
|
|
20240418,164200,8164488,862,862,862,862,0
|
|
20240418,164100,8164488,862,862,862,862,0
|
|
20240418,164000,8164488,862,862,862,862,0
|
|
20240418,163900,8164488,862,862,862,862,0
|
|
20240418,163800,8164488,862,862,862,862,0
|
|
20240418,163700,8164488,862,862,862,862,0
|
|
20240418,163600,8164488,862,862,862,862,0
|
|
20240418,163500,8164488,862,862,862,862,0
|
|
20240418,163400,8164488,862,862,862,862,0
|
|
20240418,163300,8164488,862,862,862,862,0
|
|
20240418,163200,8164488,862,862,862,862,93
|
|
20240418,163100,8164488,862,862,862,862,0
|
|
20240418,163000,8164488,862,862,862,862,0
|
|
20240418,162900,8164488,862,862,862,862,0
|
|
20240418,162800,8164488,862,862,862,862,0
|
|
20240418,162700,8164488,862,862,862,862,0
|
|
20240418,162600,8164488,862,862,862,862,0
|
|
20240418,162500,8164488,862,862,862,862,0
|
|
20240418,162400,8164488,862,862,862,862,0
|
|
20240418,162300,8164488,862,862,862,862,0
|
|
20240418,162200,8164488,862,862,862,862,0
|
|
20240418,162100,8164488,862,862,862,862,0
|
|
20240418,162000,8164488,862,862,862,862,0
|
|
20240418,161900,8164488,862,862,862,862,0
|
|
20240418,161800,8164488,862,862,862,862,0
|
|
20240418,161700,8164488,862,862,862,862,0
|
|
20240418,161600,8164488,862,862,862,862,0
|
|
20240418,161500,8164488,862,862,862,862,0
|
|
20240418,161400,8164488,862,862,862,862,0
|
|
20240418,161300,8164488,862,862,862,862,0
|
|
20240418,161200,8164488,862,862,862,862,0
|
|
20240418,161100,8164488,862,862,862,862,0
|
|
20240418,161000,8164488,862,862,862,862,0
|
|
20240418,160900,8164488,862,862,862,862,0
|
|
20240418,160800,8164488,862,862,862,862,0
|
|
20240418,160700,8164488,862,862,862,862,0
|
|
20240418,160600,8164488,862,862,862,862,0
|
|
20240418,160500,8164488,862,862,862,862,0
|
|
20240418,160400,8164488,862,862,862,862,0
|
|
20240418,160300,8164488,862,862,862,862,0
|
|
20240418,160200,8164488,862,862,862,862,93
|
|
20240418,160100,8164488,862,862,862,862,0
|
|
20240418,160000,8164488,862,862,862,862,0
|
|
20240418,155900,8164488,862,862,862,862,0
|
|
20240418,155800,8164488,862,862,862,862,0
|
|
20240418,155700,8164488,862,862,862,862,0
|
|
20240418,155600,8164488,862,862,862,862,0
|
|
20240418,155500,8164488,862,862,862,862,0
|
|
20240418,155400,8164488,862,862,862,862,0
|
|
20240418,155300,8164488,862,862,862,862,0
|
|
20240418,155200,8164488,862,862,862,862,0
|
|
20240418,155100,8164488,862,862,862,862,0
|
|
20240418,155000,8164488,862,862,862,862,0
|
|
20240418,154900,8164488,862,862,862,862,0
|
|
20240418,154800,8164488,862,862,862,862,0
|
|
20240418,154700,8164488,862,862,862,862,0
|
|
20240418,154600,8164488,862,862,862,862,0
|
|
20240418,154500,8164488,862,862,862,862,0
|
|
20240418,154400,8164488,862,862,862,862,0
|
|
20240418,154300,8164488,862,862,862,862,0
|
|
20240418,154200,8164488,862,862,862,862,0
|
|
20240418,154100,8164488,862,862,862,862,0
|
|
20240418,154000,8164488,862,862,862,862,0
|
|
20240418,153900,8164488,862,862,862,862,0
|
|
20240418,153800,8164488,862,862,862,862,0
|
|
20240418,153700,8164488,862,862,862,862,0
|
|
20240418,153600,8164488,862,862,862,862,0
|
|
20240418,153500,8164488,862,862,862,862,0
|
|
20240418,153400,8164488,862,862,862,862,0
|
|
20240418,153300,8164488,862,862,862,862,0
|
|
20240418,153200,8164488,862,862,862,862,93
|
|
20240418,153100,8164488,862,862,862,862,0
|
|
20240418,153000,8164488,862,862,862,862,93
|
|
20240418,152900,8084322,863,863,863,863,0
|
|
20240418,152800,8084322,863,863,863,863,0
|
|
20240418,152700,8084322,863,863,863,863,0
|
|
20240418,152600,8084322,863,863,863,863,0
|
|
20240418,152500,8084322,863,863,863,863,0
|
|
20240418,152400,8084322,863,863,863,863,0
|
|
20240418,152300,8084322,863,863,863,863,0
|
|
20240418,152200,8084322,863,863,863,863,0
|
|
20240418,152100,8084322,863,863,863,863,0
|
|
20240418,152000,8084322,863,863,863,863,0
|
|
20240418,151900,8084322,863,863,863,863,0
|
|
20240418,151800,8084322,863,863,863,863,20
|
|
20240418,151700,8067062,862,862,862,862,0
|
|
20240418,151600,8067062,862,862,862,862,0
|
|
20240418,151500,8067062,862,862,862,862,0
|
|
20240418,151400,8067062,862,862,862,862,0
|
|
20240418,151300,8067062,862,862,862,862,0
|
|
20240418,151200,8067062,862,862,862,862,0
|
|
20240418,151100,8067062,862,863,863,862,260
|
|
20240418,151000,7842739,865,865,865,865,0
|
|
20240418,150900,7842739,865,865,865,865,0
|
|
20240418,150800,7842739,865,865,865,865,0
|
|
20240418,150700,7842739,865,865,865,865,0
|
|
20240418,150600,7842739,865,865,865,865,0
|
|
20240418,150500,7842739,865,865,865,865,0
|
|
20240418,150400,7842739,865,865,865,865,2
|
|
20240418,150300,7841009,864,864,864,864,0
|
|
20240418,150200,7841009,864,864,864,864,64
|
|
20240418,150100,7785713,865,865,865,865,0
|
|
20240418,150000,7785713,865,865,865,865,0
|
|
20240418,145900,7785713,865,865,865,865,0
|
|
20240418,145800,7785713,865,865,865,865,0
|
|
20240418,145700,7785713,865,865,865,865,0
|
|
20240418,145600,7785713,865,865,865,865,68
|
|
20240418,145500,7726893,864,864,864,864,0
|
|
20240418,145400,7726893,864,864,864,864,0
|
|
20240418,145300,7726893,864,864,864,864,10
|
|
20240418,145200,7718253,864,864,864,864,0
|
|
20240418,145100,7718253,864,864,864,864,10
|
|
20240418,145000,7709613,864,864,864,864,69
|
|
20240418,144900,7649997,865,865,865,865,6
|
|
20240418,144800,7644807,865,865,865,865,68
|
|
20240418,144700,7585987,865,865,865,865,0
|
|
20240418,144600,7585987,865,865,865,865,0
|
|
20240418,144500,7585987,865,865,865,865,0
|
|
20240418,144400,7585987,865,865,865,865,0
|
|
20240418,144300,7585987,865,865,865,865,0
|
|
20240418,144200,7585987,865,865,865,865,0
|
|
20240418,144100,7585987,865,865,865,865,80
|
|
20240418,144000,7516787,865,865,865,865,0
|
|
20240418,143900,7516787,865,865,865,865,0
|
|
20240418,143800,7516787,865,865,865,865,0
|
|
20240418,143700,7516787,865,865,865,865,0
|
|
20240418,143600,7516787,865,865,865,865,68
|
|
20240418,143500,7457967,864,864,864,864,0
|
|
20240418,143400,7457967,864,864,864,864,0
|
|
20240418,143300,7457967,864,864,864,864,6
|
|
20240418,143200,7452783,865,865,865,865,69
|
|
20240418,143100,7393098,865,865,865,865,0
|
|
20240418,143000,7393098,865,865,865,865,0
|
|
20240418,142900,7393098,865,865,865,865,0
|
|
20240418,142800,7393098,865,865,865,865,0
|
|
20240418,142700,7393098,865,865,865,865,138
|
|
20240418,142600,7273728,865,865,865,865,0
|
|
20240418,142500,7273728,865,865,865,865,0
|
|
20240418,142400,7273728,865,865,865,865,0
|
|
20240418,142300,7273728,865,865,865,865,0
|
|
20240418,142200,7273728,865,865,865,865,0
|
|
20240418,142100,7273728,865,865,865,865,0
|
|
20240418,142000,7273728,865,865,865,865,0
|
|
20240418,141900,7273728,865,865,865,865,69
|
|
20240418,141800,7214043,865,865,865,865,0
|
|
20240418,141700,7214043,865,865,865,865,0
|
|
20240418,141600,7214043,865,865,865,865,0
|
|
20240418,141500,7214043,865,865,865,865,0
|
|
20240418,141400,7214043,865,865,865,865,0
|
|
20240418,141300,7214043,865,865,865,865,0
|
|
20240418,141200,7214043,865,865,865,865,0
|
|
20240418,141100,7214043,865,865,865,865,69
|
|
20240418,141000,7154358,865,865,865,865,0
|
|
20240418,140900,7154358,865,865,865,865,0
|
|
20240418,140800,7154358,865,865,865,865,0
|
|
20240418,140700,7154358,865,865,865,865,0
|
|
20240418,140600,7154358,865,865,865,865,69
|
|
20240418,140500,7094673,864,864,864,864,0
|
|
20240418,140400,7094673,864,864,864,864,0
|
|
20240418,140300,7094673,864,864,864,864,9
|
|
20240418,140200,7086897,864,864,864,864,0
|
|
20240418,140100,7086897,864,864,864,864,0
|
|
20240418,140000,7086897,864,864,864,864,1
|
|
20240418,135900,7086033,864,864,864,864,2
|
|
20240418,135800,7084305,864,864,864,864,136
|
|
20240418,135700,6966801,864,864,864,864,0
|
|
20240418,135600,6966801,864,864,864,864,0
|
|
20240418,135500,6966801,864,864,864,864,0
|
|
20240418,135400,6966801,864,864,864,864,0
|
|
20240418,135300,6966801,864,864,864,864,0
|
|
20240418,135200,6966801,864,864,864,864,0
|
|
20240418,135100,6966801,864,864,864,864,2
|
|
20240418,135000,6965073,864,864,864,864,0
|
|
20240418,134900,6965073,864,864,864,864,0
|
|
20240418,134800,6965073,864,864,864,864,0
|
|
20240418,134700,6965073,864,864,864,864,414
|
|
20240418,134600,6607377,865,865,865,865,68
|
|
20240418,134500,6548557,865,865,865,865,2
|
|
20240418,134400,6546827,865,865,865,865,0
|
|
20240418,134300,6546827,865,865,865,865,0
|
|
20240418,134200,6546827,865,865,865,865,0
|
|
20240418,134100,6546827,865,865,865,865,70
|
|
20240418,134000,6486277,865,865,865,865,0
|
|
20240418,133900,6486277,865,865,865,865,0
|
|
20240418,133800,6486277,865,865,865,865,69
|
|
20240418,133700,6426592,865,865,865,865,0
|
|
20240418,133600,6426592,865,865,865,865,0
|
|
20240418,133500,6426592,865,865,865,865,0
|
|
20240418,133400,6426592,865,865,865,865,0
|
|
20240418,133300,6426592,865,865,865,865,10
|
|
20240418,133200,6417942,865,865,865,865,1
|
|
20240418,133100,6417077,865,865,865,865,69
|
|
20240418,133000,6357392,865,865,865,865,0
|
|
20240418,132900,6357392,865,865,865,865,0
|
|
20240418,132800,6357392,865,865,865,865,0
|
|
20240418,132700,6357392,865,865,865,865,0
|
|
20240418,132600,6357392,865,865,865,865,69
|
|
20240418,132500,6297707,865,865,865,865,0
|
|
20240418,132400,6297707,865,865,865,865,0
|
|
20240418,132300,6297707,865,865,865,865,138
|
|
20240418,132200,6178337,865,865,865,865,0
|
|
20240418,132100,6178337,865,865,865,865,0
|
|
20240418,132000,6178337,865,865,865,865,0
|
|
20240418,131900,6178337,865,865,865,865,0
|
|
20240418,131800,6178337,865,865,865,865,0
|
|
20240418,131700,6178337,865,865,865,865,0
|
|
20240418,131600,6178337,865,865,865,865,0
|
|
20240418,131500,6178337,865,865,865,865,0
|
|
20240418,131400,6178337,865,865,865,865,0
|
|
20240418,131300,6178337,865,865,865,865,0
|
|
20240418,131200,6178337,865,865,865,865,0
|
|
20240418,131100,6178337,865,865,865,865,0
|
|
20240418,131000,6178337,865,865,865,865,0
|
|
20240418,130900,6178337,865,865,865,865,0
|
|
20240418,130800,6178337,865,865,865,865,0
|
|
20240418,130700,6178337,865,865,865,865,0
|
|
20240418,130600,6178337,865,865,865,865,0
|
|
20240418,130500,6178337,865,865,865,865,0
|
|
20240418,130400,6178337,865,865,865,865,0
|
|
20240418,130300,6178337,865,865,865,865,0
|
|
20240418,130200,6178337,865,865,865,865,0
|
|
20240418,130100,6178337,865,865,865,865,69
|
|
20240418,130000,6118652,865,865,865,865,0
|
|
20240418,125900,6118652,865,865,865,865,0
|
|
20240418,125800,6118652,865,865,865,865,0
|
|
20240418,125700,6118652,865,865,865,865,0
|
|
20240418,125600,6118652,865,865,865,865,68
|
|
20240418,125500,6059832,864,864,864,864,0
|
|
20240418,125400,6059832,864,864,864,864,0
|
|
20240418,125300,6059832,864,864,864,864,138
|
|
20240418,125200,5940600,865,865,865,865,0
|
|
20240418,125100,5940600,865,865,865,865,0
|
|
20240418,125000,5940600,865,865,865,865,0
|
|
20240418,124900,5940600,865,865,865,865,5
|
|
20240418,124800,5936275,865,865,865,865,1
|
|
20240418,124700,5935410,865,865,865,865,0
|
|
20240418,124600,5935410,865,865,865,865,68
|
|
20240418,124500,5876590,865,865,865,865,68
|
|
20240418,124400,5817770,865,865,865,865,2
|
|
20240418,124300,5816040,865,865,865,865,0
|
|
20240418,124200,5816040,865,865,865,865,3
|
|
20240418,124100,5813445,864,864,864,864,0
|
|
20240418,124000,5813445,864,864,864,864,0
|
|
20240418,123900,5813445,864,864,864,864,0
|
|
20240418,123800,5813445,864,864,864,864,0
|
|
20240418,123700,5813445,864,864,864,864,69
|
|
20240418,123600,5753829,864,864,864,864,0
|
|
20240418,123500,5753829,864,864,864,864,0
|
|
20240418,123400,5753829,864,864,864,864,0
|
|
20240418,123300,5753829,864,864,864,864,0
|
|
20240418,123200,5753829,864,864,864,864,0
|
|
20240418,123100,5753829,864,864,864,864,0
|
|
20240418,123000,5753829,864,864,864,864,0
|
|
20240418,122900,5753829,864,864,864,864,0
|
|
20240418,122800,5753829,864,864,864,864,1
|
|
20240418,122700,5752965,864,864,864,864,0
|
|
20240418,122600,5752965,864,864,864,864,0
|
|
20240418,122500,5752965,864,864,864,864,0
|
|
20240418,122400,5752965,864,864,864,864,0
|
|
20240418,122300,5752965,864,864,864,864,0
|
|
20240418,122200,5752965,864,864,864,864,0
|
|
20240418,122100,5752965,864,864,864,864,68
|
|
20240418,122000,5694213,864,864,864,864,69
|
|
20240418,121900,5634597,865,865,865,865,0
|
|
20240418,121800,5634597,865,865,865,865,0
|
|
20240418,121700,5634597,865,865,865,865,0
|
|
20240418,121600,5634597,865,865,865,865,69
|
|
20240418,121500,5574912,865,865,865,865,0
|
|
20240418,121400,5574912,865,865,865,865,1
|
|
20240418,121300,5574047,864,864,864,864,69
|
|
20240418,121200,5514431,864,864,864,864,0
|
|
20240418,121100,5514431,864,864,864,864,0
|
|
20240418,121000,5514431,864,864,864,864,0
|
|
20240418,120900,5514431,864,864,864,864,0
|
|
20240418,120800,5514431,864,864,864,864,0
|
|
20240418,120700,5514431,864,864,864,864,0
|
|
20240418,120600,5514431,864,864,864,864,0
|
|
20240418,120500,5514431,864,864,864,864,0
|
|
20240418,120400,5514431,864,864,864,864,0
|
|
20240418,120300,5514431,864,864,864,864,0
|
|
20240418,120200,5514431,864,864,864,864,0
|
|
20240418,120100,5514431,864,864,864,864,0
|
|
20240418,120000,5514431,864,864,864,864,0
|
|
20240418,115900,5514431,864,864,864,864,0
|
|
20240418,115800,5514431,864,864,864,864,68
|
|
20240418,115700,5455679,863,863,863,863,0
|
|
20240418,115600,5455679,863,863,863,863,0
|
|
20240418,115500,5455679,863,863,863,863,0
|
|
20240418,115400,5455679,863,863,863,863,0
|
|
20240418,115300,5455679,863,863,863,863,0
|
|
20240418,115200,5455679,863,863,863,863,0
|
|
20240418,115100,5455679,863,863,863,863,45
|
|
20240418,115000,5416844,863,863,863,863,456
|
|
20240418,114900,5023316,862,862,862,862,0
|
|
20240418,114800,5023316,862,862,862,862,0
|
|
20240418,114700,5023316,862,862,862,862,0
|
|
20240418,114600,5023316,862,862,862,862,0
|
|
20240418,114500,5023316,862,862,862,862,0
|
|
20240418,114400,5023316,862,862,862,862,0
|
|
20240418,114300,5023316,862,862,862,862,0
|
|
20240418,114200,5023316,862,862,862,862,0
|
|
20240418,114100,5023316,862,862,862,862,69
|
|
20240418,114000,4963838,863,863,863,863,0
|
|
20240418,113900,4963838,863,863,863,863,0
|
|
20240418,113800,4963838,863,863,863,863,0
|
|
20240418,113700,4963838,863,863,863,863,0
|
|
20240418,113600,4963838,863,863,863,863,0
|
|
20240418,113500,4963838,863,863,863,863,0
|
|
20240418,113400,4963838,863,863,863,863,0
|
|
20240418,113300,4963838,863,863,863,863,0
|
|
20240418,113200,4963838,863,862,863,862,113
|
|
20240418,113100,4866363,863,863,863,863,0
|
|
20240418,113000,4866363,863,863,863,863,0
|
|
20240418,112900,4866363,863,863,863,863,0
|
|
20240418,112800,4866363,863,863,863,863,0
|
|
20240418,112700,4866363,863,863,863,863,0
|
|
20240418,112600,4866363,863,863,863,863,69
|
|
20240418,112500,4806816,863,863,863,863,0
|
|
20240418,112400,4806816,863,863,863,863,0
|
|
20240418,112300,4806816,863,863,863,863,0
|
|
20240418,112200,4806816,863,863,863,863,0
|
|
20240418,112100,4806816,863,863,863,863,69
|
|
20240418,112000,4747269,863,863,863,863,0
|
|
20240418,111900,4747269,863,863,863,863,0
|
|
20240418,111800,4747269,863,863,863,863,0
|
|
20240418,111700,4747269,863,863,863,863,0
|
|
20240418,111600,4747269,863,863,863,863,69
|
|
20240418,111500,4687722,863,863,863,863,138
|
|
20240418,111400,4568628,864,864,864,864,0
|
|
20240418,111300,4568628,864,864,864,864,0
|
|
20240418,111200,4568628,864,864,864,864,0
|
|
20240418,111100,4568628,864,864,864,864,0
|
|
20240418,111000,4568628,864,864,864,864,117
|
|
20240418,110900,4467540,865,865,865,865,0
|
|
20240418,110800,4467540,865,865,865,865,0
|
|
20240418,110700,4467540,865,865,865,865,50
|
|
20240418,110600,4424290,865,865,865,865,0
|
|
20240418,110500,4424290,865,865,865,865,414
|
|
20240418,110400,4066180,865,865,865,865,68
|
|
20240418,110300,4007360,865,865,865,865,0
|
|
20240418,110200,4007360,865,865,865,865,0
|
|
20240418,110100,4007360,865,865,865,865,69
|
|
20240418,110000,3947675,864,864,864,864,0
|
|
20240418,105900,3947675,864,864,864,864,0
|
|
20240418,105800,3947675,864,864,864,864,0
|
|
20240418,105700,3947675,864,864,864,864,0
|
|
20240418,105600,3947675,864,864,864,864,0
|
|
20240418,105500,3947675,864,864,864,864,0
|
|
20240418,105400,3947675,864,864,864,864,68
|
|
20240418,105300,3888923,864,864,864,864,0
|
|
20240418,105200,3888923,864,864,864,864,0
|
|
20240418,105100,3888923,864,864,864,864,0
|
|
20240418,105000,3888923,864,864,864,864,0
|
|
20240418,104900,3888923,864,864,864,864,0
|
|
20240418,104800,3888923,864,864,864,864,0
|
|
20240418,104700,3888923,864,864,864,864,0
|
|
20240418,104600,3888923,864,864,864,864,68
|
|
20240418,104500,3830171,864,864,864,864,0
|
|
20240418,104400,3830171,864,864,864,864,0
|
|
20240418,104300,3830171,864,864,864,864,0
|
|
20240418,104200,3830171,864,864,864,864,0
|
|
20240418,104100,3830171,864,864,864,864,68
|
|
20240418,104000,3771419,861,861,861,861,0
|
|
20240418,103900,3771419,861,861,861,861,0
|
|
20240418,103800,3771419,861,861,861,861,0
|
|
20240418,103700,3771419,861,861,861,861,0
|
|
20240418,103600,3771419,861,861,861,861,0
|
|
20240418,103500,3771419,861,861,861,861,0
|
|
20240418,103400,3771419,861,861,861,861,0
|
|
20240418,103300,3771419,861,861,861,861,0
|
|
20240418,103200,3771419,861,861,861,861,100
|
|
20240418,103100,3685319,865,865,865,865,0
|
|
20240418,103000,3685319,865,865,865,865,0
|
|
20240418,102900,3685319,865,865,865,865,0
|
|
20240418,102800,3685319,865,865,865,865,0
|
|
20240418,102700,3685319,865,865,865,865,0
|
|
20240418,102600,3685319,865,865,865,865,0
|
|
20240418,102500,3685319,865,865,865,865,0
|
|
20240418,102400,3685319,865,865,865,865,0
|
|
20240418,102300,3685319,865,865,865,865,0
|
|
20240418,102200,3685319,865,865,865,865,0
|
|
20240418,102100,3685319,865,865,865,865,0
|
|
20240418,102000,3685319,865,865,865,865,0
|
|
20240418,101900,3685319,865,865,865,865,0
|
|
20240418,101800,3685319,865,865,865,865,0
|
|
20240418,101700,3685319,865,865,865,865,0
|
|
20240418,101600,3685319,865,865,865,865,0
|
|
20240418,101500,3685319,865,865,865,865,0
|
|
20240418,101400,3685319,865,865,865,865,0
|
|
20240418,101300,3685319,865,865,865,865,0
|
|
20240418,101200,3685319,865,865,865,865,0
|
|
20240418,101100,3685319,865,865,865,865,0
|
|
20240418,101000,3685319,865,865,865,865,0
|
|
20240418,100900,3685319,865,853,865,853,2
|
|
20240418,100800,3683601,854,854,854,854,0
|
|
20240418,100700,3683601,854,854,854,854,0
|
|
20240418,100600,3683601,854,854,854,854,210
|
|
20240418,100500,3504261,855,855,855,855,92
|
|
20240418,100400,3425601,856,858,858,856,328
|
|
20240418,100300,3144625,859,859,859,859,8
|
|
20240418,100200,3137753,861,863,863,861,140
|
|
20240418,100100,3017004,863,864,864,863,476
|
|
20240418,100000,2605749,865,865,865,865,0
|
|
20240418,095900,2605749,865,865,865,865,0
|
|
20240418,095800,2605749,865,865,865,865,0
|
|
20240418,095700,2605749,865,865,865,865,0
|
|
20240418,095600,2605749,865,865,865,865,76
|
|
20240418,095500,2540009,865,865,865,865,0
|
|
20240418,095400,2540009,865,865,865,865,0
|
|
20240418,095300,2540009,865,865,865,865,68
|
|
20240418,095200,2481189,865,865,865,865,10
|
|
20240418,095100,2472539,864,864,864,864,0
|
|
20240418,095000,2472539,864,864,864,864,0
|
|
20240418,094900,2472539,864,864,864,864,0
|
|
20240418,094800,2472539,864,864,864,864,0
|
|
20240418,094700,2472539,864,864,864,864,48
|
|
20240418,094600,2431067,865,865,865,864,22
|
|
20240418,094500,2412057,865,865,865,865,4
|
|
20240418,094400,2408597,865,865,865,865,3
|
|
20240418,094300,2406002,865,863,865,863,350
|
|
20240418,094200,2103254,863,863,863,863,0
|
|
20240418,094100,2103254,863,863,863,863,68
|
|
20240418,094000,2044570,863,863,863,863,0
|
|
20240418,093900,2044570,863,863,863,863,0
|
|
20240418,093800,2044570,863,863,863,863,1
|
|
20240418,093700,2043707,863,863,863,863,0
|
|
20240418,093600,2043707,863,863,863,863,0
|
|
20240418,093500,2043707,863,863,863,863,51
|
|
20240418,093400,1999694,862,862,862,862,69
|
|
20240418,093300,1940216,863,863,863,863,8
|
|
20240418,093200,1933312,863,863,863,863,0
|
|
20240418,093100,1933312,863,863,863,863,0
|
|
20240418,093000,1933312,863,863,863,863,0
|
|
20240418,092900,1933312,863,863,863,863,0
|
|
20240418,092800,1933312,863,863,863,863,0
|
|
20240418,092700,1933312,863,863,863,863,2
|
|
20240418,092600,1931586,865,865,865,865,0
|
|
20240418,092500,1931586,865,865,865,865,0
|
|
20240418,092400,1931586,865,865,865,865,0
|
|
20240418,092300,1931586,865,865,865,865,0
|
|
20240418,092200,1931586,865,865,865,865,0
|
|
20240418,092100,1931586,865,865,865,865,0
|
|
20240418,092000,1931586,865,865,865,865,0
|
|
20240418,091900,1931586,865,865,865,865,0
|
|
20240418,091800,1931586,865,865,865,865,0
|
|
20240418,091700,1931586,865,865,865,865,1
|
|
20240418,091600,1930721,856,856,856,856,14
|
|
20240418,091500,1918737,856,856,856,856,0
|
|
20240418,091400,1918737,856,856,856,856,0
|
|
20240418,091300,1918737,856,856,856,856,17
|
|
20240418,091200,1904185,873,873,873,873,0
|
|
20240418,091100,1904185,873,873,873,873,0
|
|
20240418,091000,1904185,873,873,873,873,0
|
|
20240418,090900,1904185,873,873,873,873,0
|
|
20240418,090800,1904185,873,873,873,873,0
|
|
20240418,090700,1904185,873,873,873,873,0
|
|
20240418,090600,1904185,873,873,873,873,0
|
|
20240418,090500,1904185,873,874,874,872,24
|
|
20240418,090400,1883246,853,853,853,853,0
|
|
20240418,090300,1883246,853,853,853,853,0
|
|
20240418,090200,1883246,853,875,875,853,130
|
|
20240418,090100,1769940,880,880,880,880,0
|
|
20240418,090000,1769940,880,843,880,843,2097
|