579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183600,65008588,543,543,543,543,598
|
|
20240418,183500,65008588,543,543,543,543,0
|
|
20240418,183400,65008588,543,543,543,543,0
|
|
20240418,183300,65008588,543,543,543,543,0
|
|
20240418,183200,65008588,543,543,543,543,0
|
|
20240418,183100,65008588,543,543,543,543,0
|
|
20240418,183000,65008588,543,543,543,543,0
|
|
20240418,182900,65008588,543,543,543,543,0
|
|
20240418,182800,65008588,543,543,543,543,0
|
|
20240418,182700,65008588,543,543,543,543,0
|
|
20240418,182600,65008588,543,543,543,543,0
|
|
20240418,182500,65008588,543,543,543,543,0
|
|
20240418,182400,65008588,543,543,543,543,0
|
|
20240418,182300,65008588,543,543,543,543,0
|
|
20240418,182200,65008588,543,543,543,543,0
|
|
20240418,182100,65008588,543,543,543,543,0
|
|
20240418,182000,65008588,543,543,543,543,0
|
|
20240418,181900,65008588,543,543,543,543,0
|
|
20240418,181800,65008588,543,543,543,543,0
|
|
20240418,181700,65008588,543,543,543,543,0
|
|
20240418,181600,65008588,543,543,543,543,0
|
|
20240418,181500,65008588,543,543,543,543,0
|
|
20240418,181400,65008588,543,543,543,543,0
|
|
20240418,181300,65008588,543,543,543,543,0
|
|
20240418,181200,65008588,543,543,543,543,0
|
|
20240418,181100,65008588,543,543,543,543,0
|
|
20240418,181000,65008588,543,543,543,543,0
|
|
20240418,180900,65008588,543,543,543,543,0
|
|
20240418,180800,65008588,543,543,543,543,0
|
|
20240418,180700,65008588,543,543,543,543,0
|
|
20240418,180600,65008588,543,543,543,543,598
|
|
20240418,180500,65008588,543,543,543,543,0
|
|
20240418,180400,65008588,543,543,543,543,0
|
|
20240418,180300,65008588,543,543,543,543,0
|
|
20240418,180200,65008588,543,543,543,543,0
|
|
20240418,180100,65008588,543,543,543,543,0
|
|
20240418,180000,65008588,543,543,543,543,0
|
|
20240418,175900,65008588,543,543,543,543,0
|
|
20240418,175800,65008588,543,543,543,543,0
|
|
20240418,175700,65008588,543,543,543,543,0
|
|
20240418,175600,65008588,543,543,543,543,0
|
|
20240418,175500,65008588,543,543,543,543,0
|
|
20240418,175400,65008588,543,543,543,543,0
|
|
20240418,175300,65008588,543,543,543,543,0
|
|
20240418,175200,65008588,543,543,543,543,0
|
|
20240418,175100,65008588,543,543,543,543,0
|
|
20240418,175000,65008588,543,543,543,543,0
|
|
20240418,174900,65008588,543,543,543,543,0
|
|
20240418,174800,65008588,543,543,543,543,0
|
|
20240418,174700,65008588,543,543,543,543,0
|
|
20240418,174600,65008588,543,543,543,543,0
|
|
20240418,174500,65008588,543,543,543,543,0
|
|
20240418,174400,65008588,543,543,543,543,0
|
|
20240418,174300,65008588,543,543,543,543,0
|
|
20240418,174200,65008588,543,543,543,543,0
|
|
20240418,174100,65008588,543,543,543,543,0
|
|
20240418,174000,65008588,543,543,543,543,0
|
|
20240418,173900,65008588,543,543,543,543,0
|
|
20240418,173800,65008588,543,543,543,543,0
|
|
20240418,173700,65008588,543,543,543,543,0
|
|
20240418,173600,65008588,543,543,543,543,598
|
|
20240418,173500,65008588,543,543,543,543,0
|
|
20240418,173400,65008588,543,543,543,543,0
|
|
20240418,173300,65008588,543,543,543,543,0
|
|
20240418,173200,65008588,543,543,543,543,0
|
|
20240418,173100,65008588,543,543,543,543,0
|
|
20240418,173000,65008588,543,543,543,543,0
|
|
20240418,172900,65008588,543,543,543,543,0
|
|
20240418,172800,65008588,543,543,543,543,0
|
|
20240418,172700,65008588,543,543,543,543,0
|
|
20240418,172600,65008588,543,543,543,543,0
|
|
20240418,172500,65008588,543,543,543,543,0
|
|
20240418,172400,65008588,543,543,543,543,0
|
|
20240418,172300,65008588,543,543,543,543,0
|
|
20240418,172200,65008588,543,543,543,543,0
|
|
20240418,172100,65008588,543,543,543,543,0
|
|
20240418,172000,65008588,543,543,543,543,0
|
|
20240418,171900,65008588,543,543,543,543,0
|
|
20240418,171800,65008588,543,543,543,543,0
|
|
20240418,171700,65008588,543,543,543,543,0
|
|
20240418,171600,65008588,543,543,543,543,0
|
|
20240418,171500,65008588,543,543,543,543,0
|
|
20240418,171400,65008588,543,543,543,543,0
|
|
20240418,171300,65008588,543,543,543,543,0
|
|
20240418,171200,65008588,543,543,543,543,0
|
|
20240418,171100,65008588,543,543,543,543,0
|
|
20240418,171000,65008588,543,543,543,543,0
|
|
20240418,170900,65008588,543,543,543,543,0
|
|
20240418,170800,65008588,543,543,543,543,0
|
|
20240418,170700,65008588,543,543,543,543,0
|
|
20240418,170600,65008588,543,543,543,543,598
|
|
20240418,170500,65008588,543,543,543,543,0
|
|
20240418,170400,65008588,543,543,543,543,0
|
|
20240418,170300,65008588,543,543,543,543,0
|
|
20240418,170200,65008588,543,543,543,543,0
|
|
20240418,170100,65008588,543,543,543,543,0
|
|
20240418,170000,65008588,543,543,543,543,0
|
|
20240418,165900,65008588,543,543,543,543,0
|
|
20240418,165800,65008588,543,543,543,543,0
|
|
20240418,165700,65008588,543,543,543,543,0
|
|
20240418,165600,65008588,543,543,543,543,0
|
|
20240418,165500,65008588,543,543,543,543,0
|
|
20240418,165400,65008588,543,543,543,543,0
|
|
20240418,165300,65008588,543,543,543,543,0
|
|
20240418,165200,65008588,543,543,543,543,0
|
|
20240418,165100,65008588,543,543,543,543,0
|
|
20240418,165000,65008588,543,543,543,543,0
|
|
20240418,164900,65008588,543,543,543,543,0
|
|
20240418,164800,65008588,543,543,543,543,0
|
|
20240418,164700,65008588,543,543,543,543,0
|
|
20240418,164600,65008588,543,543,543,543,0
|
|
20240418,164500,65008588,543,543,543,543,0
|
|
20240418,164400,65008588,543,543,543,543,0
|
|
20240418,164300,65008588,543,543,543,543,0
|
|
20240418,164200,65008588,543,543,543,543,0
|
|
20240418,164100,65008588,543,543,543,543,0
|
|
20240418,164000,65008588,543,543,543,543,0
|
|
20240418,163900,65008588,543,543,543,543,0
|
|
20240418,163800,65008588,543,543,543,543,0
|
|
20240418,163700,65008588,543,543,543,543,0
|
|
20240418,163600,65008588,543,543,543,543,598
|
|
20240418,163500,65008588,543,543,543,543,0
|
|
20240418,163400,65008588,543,543,543,543,0
|
|
20240418,163300,65008588,543,543,543,543,0
|
|
20240418,163200,65008588,543,543,543,543,0
|
|
20240418,163100,65008588,543,543,543,543,0
|
|
20240418,163000,65008588,543,543,543,543,0
|
|
20240418,162900,65008588,543,543,543,543,0
|
|
20240418,162800,65008588,543,543,543,543,0
|
|
20240418,162700,65008588,543,543,543,543,0
|
|
20240418,162600,65008588,543,543,543,543,0
|
|
20240418,162500,65008588,543,543,543,543,0
|
|
20240418,162400,65008588,543,543,543,543,0
|
|
20240418,162300,65008588,543,543,543,543,0
|
|
20240418,162200,65008588,543,543,543,543,0
|
|
20240418,162100,65008588,543,543,543,543,0
|
|
20240418,162000,65008588,543,543,543,543,0
|
|
20240418,161900,65008588,543,543,543,543,0
|
|
20240418,161800,65008588,543,543,543,543,0
|
|
20240418,161700,65008588,543,543,543,543,0
|
|
20240418,161600,65008588,543,543,543,543,0
|
|
20240418,161500,65008588,543,543,543,543,0
|
|
20240418,161400,65008588,543,543,543,543,0
|
|
20240418,161300,65008588,543,543,543,543,0
|
|
20240418,161200,65008588,543,543,543,543,0
|
|
20240418,161100,65008588,543,543,543,543,0
|
|
20240418,161000,65008588,543,543,543,543,0
|
|
20240418,160900,65008588,543,543,543,543,0
|
|
20240418,160800,65008588,543,543,543,543,0
|
|
20240418,160700,65008588,543,543,543,543,0
|
|
20240418,160600,65008588,543,543,543,543,598
|
|
20240418,160500,65008588,543,543,543,543,0
|
|
20240418,160400,65008588,543,543,543,543,0
|
|
20240418,160300,65008588,543,543,543,543,0
|
|
20240418,160200,65008588,543,543,543,543,0
|
|
20240418,160100,65008588,543,543,543,543,0
|
|
20240418,160000,65008588,543,543,543,543,0
|
|
20240418,155900,65008588,543,543,543,543,0
|
|
20240418,155800,65008588,543,543,543,543,0
|
|
20240418,155700,65008588,543,543,543,543,0
|
|
20240418,155600,65008588,543,543,543,543,0
|
|
20240418,155500,65008588,543,543,543,543,0
|
|
20240418,155400,65008588,543,543,543,543,0
|
|
20240418,155300,65008588,543,543,543,543,0
|
|
20240418,155200,65008588,543,543,543,543,0
|
|
20240418,155100,65008588,543,543,543,543,0
|
|
20240418,155000,65008588,543,543,543,543,0
|
|
20240418,154900,65008588,543,543,543,543,0
|
|
20240418,154800,65008588,543,543,543,543,0
|
|
20240418,154700,65008588,543,543,543,543,0
|
|
20240418,154600,65008588,543,543,543,543,0
|
|
20240418,154500,65008588,543,543,543,543,0
|
|
20240418,154400,65008588,543,543,543,543,0
|
|
20240418,154300,65008588,543,543,543,543,0
|
|
20240418,154200,65008588,543,543,543,543,0
|
|
20240418,154100,65008588,543,543,543,543,0
|
|
20240418,154000,65008588,543,543,543,543,0
|
|
20240418,153900,65008588,543,543,543,543,0
|
|
20240418,153800,65008588,543,543,543,543,0
|
|
20240418,153700,65008588,543,543,543,543,0
|
|
20240418,153600,65008588,543,543,543,543,598
|
|
20240418,153500,65008588,543,543,543,543,0
|
|
20240418,153400,65008588,543,543,543,543,0
|
|
20240418,153300,65008588,543,543,543,543,0
|
|
20240418,153200,65008588,543,543,543,543,0
|
|
20240418,153100,65008588,543,543,543,543,0
|
|
20240418,153000,65008588,543,543,543,543,598
|
|
20240418,152900,64683874,546,546,546,546,0
|
|
20240418,152800,64683874,546,546,546,546,0
|
|
20240418,152700,64683874,546,546,546,546,0
|
|
20240418,152600,64683874,546,546,546,546,0
|
|
20240418,152500,64683874,546,546,546,546,0
|
|
20240418,152400,64683874,546,546,546,546,0
|
|
20240418,152300,64683874,546,546,546,546,0
|
|
20240418,152200,64683874,546,546,546,546,0
|
|
20240418,152100,64683874,546,546,546,546,0
|
|
20240418,152000,64683874,546,546,546,546,0
|
|
20240418,151900,64683874,546,546,546,546,0
|
|
20240418,151800,64683874,546,542,546,542,238
|
|
20240418,151700,64554416,546,546,546,546,11
|
|
20240418,151600,64548410,545,542,545,542,434
|
|
20240418,151500,64312282,546,546,546,546,0
|
|
20240418,151400,64312282,546,546,546,546,0
|
|
20240418,151300,64312282,546,542,546,542,84
|
|
20240418,151200,64266726,542,544,544,542,2495
|
|
20240418,151100,62912995,543,543,543,543,0
|
|
20240418,151000,62912995,543,543,543,543,0
|
|
20240418,150900,62912995,543,543,543,543,0
|
|
20240418,150800,62912995,543,543,543,543,0
|
|
20240418,150700,62912995,543,545,545,543,200
|
|
20240418,150600,62804361,546,546,546,546,0
|
|
20240418,150500,62804361,546,546,546,546,0
|
|
20240418,150400,62804361,546,546,546,546,0
|
|
20240418,150300,62804361,546,546,546,546,0
|
|
20240418,150200,62804361,546,546,546,546,0
|
|
20240418,150100,62804361,546,546,546,546,0
|
|
20240418,150000,62804361,546,546,546,546,0
|
|
20240418,145900,62804361,546,546,546,546,0
|
|
20240418,145800,62804361,546,546,546,546,450
|
|
20240418,145700,62558661,547,547,547,547,0
|
|
20240418,145600,62558661,547,547,547,547,0
|
|
20240418,145500,62558661,547,546,547,545,1500
|
|
20240418,145400,61738662,547,547,547,547,0
|
|
20240418,145300,61738662,547,547,547,547,0
|
|
20240418,145200,61738662,547,547,547,547,0
|
|
20240418,145100,61738662,547,547,547,547,140
|
|
20240418,145000,61662082,547,547,547,547,1
|
|
20240418,144900,61661535,547,547,547,547,0
|
|
20240418,144800,61661535,547,547,547,547,140
|
|
20240418,144700,61584955,547,547,547,547,0
|
|
20240418,144600,61584955,547,547,547,547,0
|
|
20240418,144500,61584955,547,547,547,547,0
|
|
20240418,144400,61584955,547,547,547,547,0
|
|
20240418,144300,61584955,547,546,547,546,2
|
|
20240418,144200,61583862,547,547,547,547,500
|
|
20240418,144100,61310362,547,547,547,547,440
|
|
20240418,144000,61069682,545,545,545,545,0
|
|
20240418,143900,61069682,545,545,545,545,0
|
|
20240418,143800,61069682,545,545,545,545,0
|
|
20240418,143700,61069682,545,547,547,545,940
|
|
20240418,143600,60556962,548,548,548,548,0
|
|
20240418,143500,60556962,548,548,548,548,0
|
|
20240418,143400,60556962,548,548,548,548,0
|
|
20240418,143300,60556962,548,548,548,548,0
|
|
20240418,143200,60556962,548,548,548,548,1000
|
|
20240418,143100,60008962,548,548,548,548,1000
|
|
20240418,143000,59460962,547,547,547,547,0
|
|
20240418,142900,59460962,547,547,547,547,200
|
|
20240418,142800,59351562,547,547,547,547,200
|
|
20240418,142700,59242162,547,546,547,546,508
|
|
20240418,142600,58964384,546,546,546,546,280
|
|
20240418,142500,58811504,546,547,547,546,177
|
|
20240418,142400,58714807,547,547,547,547,100
|
|
20240418,142300,58660107,546,546,546,546,0
|
|
20240418,142200,58660107,546,546,546,546,0
|
|
20240418,142100,58660107,546,546,546,546,0
|
|
20240418,142000,58660107,546,546,546,546,0
|
|
20240418,141900,58660107,546,546,546,546,79
|
|
20240418,141800,58616973,546,546,546,546,140
|
|
20240418,141700,58540533,546,546,546,546,500
|
|
20240418,141600,58267533,546,546,546,546,0
|
|
20240418,141500,58267533,546,546,546,546,0
|
|
20240418,141400,58267533,546,546,546,546,100
|
|
20240418,141300,58212933,546,546,546,546,0
|
|
20240418,141200,58212933,546,546,546,546,0
|
|
20240418,141100,58212933,546,546,546,546,141
|
|
20240418,141000,58135947,545,545,545,545,0
|
|
20240418,140900,58135947,545,545,545,545,45
|
|
20240418,140800,58111422,545,545,545,545,0
|
|
20240418,140700,58111422,545,545,545,545,500
|
|
20240418,140600,57838922,545,545,545,545,10
|
|
20240418,140500,57833472,540,540,540,540,0
|
|
20240418,140400,57833472,540,540,540,540,0
|
|
20240418,140300,57833472,540,541,541,540,1329
|
|
20240418,140200,57115257,540,540,540,540,0
|
|
20240418,140100,57115257,540,542,542,540,837
|
|
20240418,140000,56663256,543,543,543,543,163
|
|
20240418,135900,56574747,543,543,543,543,0
|
|
20240418,135800,56574747,543,544,544,543,907
|
|
20240418,135700,56081686,546,546,546,546,0
|
|
20240418,135600,56081686,546,546,546,546,0
|
|
20240418,135500,56081686,546,546,546,546,0
|
|
20240418,135400,56081686,546,546,546,546,0
|
|
20240418,135300,56081686,546,546,546,546,0
|
|
20240418,135200,56081686,546,546,546,546,0
|
|
20240418,135100,56081686,546,546,546,546,0
|
|
20240418,135000,56081686,546,546,546,546,0
|
|
20240418,134900,56081686,546,546,546,546,0
|
|
20240418,134800,56081686,546,546,546,546,0
|
|
20240418,134700,56081686,546,546,546,546,23
|
|
20240418,134600,56069128,543,543,543,543,0
|
|
20240418,134500,56069128,543,543,543,543,0
|
|
20240418,134400,56069128,543,543,543,543,0
|
|
20240418,134300,56069128,543,543,543,543,0
|
|
20240418,134200,56069128,543,543,543,543,0
|
|
20240418,134100,56069128,543,543,543,543,0
|
|
20240418,134000,56069128,543,543,543,543,0
|
|
20240418,133900,56069128,543,543,543,543,130
|
|
20240418,133800,55998538,543,543,543,543,0
|
|
20240418,133700,55998538,543,543,543,543,0
|
|
20240418,133600,55998538,543,543,543,543,0
|
|
20240418,133500,55998538,543,543,543,543,151
|
|
20240418,133400,55916545,543,543,543,543,0
|
|
20240418,133300,55916545,543,543,543,543,0
|
|
20240418,133200,55916545,543,543,543,543,0
|
|
20240418,133100,55916545,543,543,543,543,0
|
|
20240418,133000,55916545,543,545,545,541,1705
|
|
20240418,132900,54990170,543,543,543,543,0
|
|
20240418,132800,54990170,543,543,543,543,0
|
|
20240418,132700,54990170,543,543,543,543,0
|
|
20240418,132600,54990170,543,543,543,543,0
|
|
20240418,132500,54990170,543,543,543,543,0
|
|
20240418,132400,54990170,543,543,543,543,0
|
|
20240418,132300,54990170,543,543,543,543,0
|
|
20240418,132200,54990170,543,543,543,543,227
|
|
20240418,132100,54866909,546,546,546,546,0
|
|
20240418,132000,54866909,546,546,546,546,1
|
|
20240418,131900,54866363,546,546,546,546,0
|
|
20240418,131800,54866363,546,546,546,546,0
|
|
20240418,131700,54866363,546,546,546,546,0
|
|
20240418,131600,54866363,546,546,546,546,18
|
|
20240418,131500,54856535,546,546,546,546,0
|
|
20240418,131400,54856535,546,546,546,546,0
|
|
20240418,131300,54856535,546,546,546,546,1
|
|
20240418,131200,54855989,546,546,546,546,0
|
|
20240418,131100,54855989,546,543,546,543,10
|
|
20240418,131000,54850532,542,542,542,542,0
|
|
20240418,130900,54850532,542,543,543,542,78
|
|
20240418,130800,54808250,545,545,545,545,0
|
|
20240418,130700,54808250,545,545,545,545,0
|
|
20240418,130600,54808250,545,546,546,545,28
|
|
20240418,130500,54792985,547,547,547,547,0
|
|
20240418,130400,54792985,547,547,547,547,0
|
|
20240418,130300,54792985,547,547,547,547,1
|
|
20240418,130200,54792438,547,547,547,547,0
|
|
20240418,130100,54792438,547,547,547,547,0
|
|
20240418,130000,54792438,547,547,547,547,0
|
|
20240418,125900,54792438,547,547,547,547,0
|
|
20240418,125800,54792438,547,547,547,547,0
|
|
20240418,125700,54792438,547,547,547,547,0
|
|
20240418,125600,54792438,547,547,547,547,140
|
|
20240418,125500,54715858,546,546,546,546,0
|
|
20240418,125400,54715858,546,546,546,546,39
|
|
20240418,125300,54694564,546,546,546,546,0
|
|
20240418,125200,54694564,546,546,546,546,1
|
|
20240418,125100,54694018,547,547,547,547,0
|
|
20240418,125000,54694018,547,547,547,547,0
|
|
20240418,124900,54694018,547,547,547,547,1
|
|
20240418,124800,54693471,547,547,547,547,0
|
|
20240418,124700,54693471,547,547,547,547,0
|
|
20240418,124600,54693471,547,547,547,547,140
|
|
20240418,124500,54616891,546,547,547,546,291
|
|
20240418,124400,54457864,547,547,547,547,0
|
|
20240418,124300,54457864,547,547,547,547,0
|
|
20240418,124200,54457864,547,547,547,547,10
|
|
20240418,124100,54452394,547,547,547,547,1
|
|
20240418,124000,54451847,546,546,546,546,0
|
|
20240418,123900,54451847,546,546,546,546,2
|
|
20240418,123800,54450755,546,546,546,546,128
|
|
20240418,123700,54380867,546,546,546,546,0
|
|
20240418,123600,54380867,546,546,546,546,0
|
|
20240418,123500,54380867,546,546,546,546,0
|
|
20240418,123400,54380867,546,546,546,546,0
|
|
20240418,123300,54380867,546,546,546,546,0
|
|
20240418,123200,54380867,546,546,546,546,0
|
|
20240418,123100,54380867,546,546,546,546,1
|
|
20240418,123000,54380321,546,546,546,546,140
|
|
20240418,122900,54303881,546,546,546,546,0
|
|
20240418,122800,54303881,546,546,546,546,14
|
|
20240418,122700,54296237,546,546,546,546,0
|
|
20240418,122600,54296237,546,546,546,546,10
|
|
20240418,122500,54290777,546,546,546,546,0
|
|
20240418,122400,54290777,546,546,546,546,1900
|
|
20240418,122300,53253377,546,546,546,546,0
|
|
20240418,122200,53253377,546,546,546,546,0
|
|
20240418,122100,53253377,546,546,546,546,0
|
|
20240418,122000,53253377,546,546,546,546,1
|
|
20240418,121900,53252831,545,545,545,545,0
|
|
20240418,121800,53252831,545,545,545,545,0
|
|
20240418,121700,53252831,545,544,545,544,463
|
|
20240418,121600,53000497,543,543,543,543,0
|
|
20240418,121500,53000497,543,544,544,543,180
|
|
20240418,121400,52902616,545,545,545,545,141
|
|
20240418,121300,52825771,545,545,545,545,0
|
|
20240418,121200,52825771,545,545,545,545,0
|
|
20240418,121100,52825771,545,545,545,545,0
|
|
20240418,121000,52825771,545,545,545,545,37
|
|
20240418,120900,52805606,545,545,545,545,0
|
|
20240418,120800,52805606,545,545,545,545,0
|
|
20240418,120700,52805606,545,545,545,545,0
|
|
20240418,120600,52805606,545,545,545,545,0
|
|
20240418,120500,52805606,545,545,545,545,1
|
|
20240418,120400,52805061,545,545,545,545,0
|
|
20240418,120300,52805061,545,545,545,545,0
|
|
20240418,120200,52805061,545,545,545,545,1
|
|
20240418,120100,52804516,544,544,544,544,134
|
|
20240418,120000,52731620,544,544,544,544,20
|
|
20240418,115900,52720740,544,544,544,544,0
|
|
20240418,115800,52720740,544,544,544,544,0
|
|
20240418,115700,52720740,544,544,544,544,0
|
|
20240418,115600,52720740,544,544,544,544,0
|
|
20240418,115500,52720740,544,544,544,544,0
|
|
20240418,115400,52720740,544,544,544,544,0
|
|
20240418,115300,52720740,544,544,544,544,459
|
|
20240418,115200,52471044,544,544,544,544,0
|
|
20240418,115100,52471044,544,544,544,544,0
|
|
20240418,115000,52471044,544,544,544,544,38
|
|
20240418,114900,52450372,544,544,544,544,0
|
|
20240418,114800,52450372,544,544,544,544,50
|
|
20240418,114700,52423172,545,545,545,545,0
|
|
20240418,114600,52423172,545,545,545,545,0
|
|
20240418,114500,52423172,545,545,545,545,0
|
|
20240418,114400,52423172,545,545,545,545,0
|
|
20240418,114300,52423172,545,545,545,545,200
|
|
20240418,114200,52314172,544,544,544,544,0
|
|
20240418,114100,52314172,544,544,544,544,474
|
|
20240418,114000,52056316,539,539,539,539,0
|
|
20240418,113900,52056316,539,539,539,539,6
|
|
20240418,113800,52053082,540,541,541,540,4861
|
|
20240418,113700,49428082,542,543,543,542,161
|
|
20240418,113600,49340719,544,544,544,544,162
|
|
20240418,113500,49252591,544,544,544,544,0
|
|
20240418,113400,49252591,544,544,544,544,221
|
|
20240418,113300,49132367,544,544,544,544,0
|
|
20240418,113200,49132367,544,544,544,544,0
|
|
20240418,113100,49132367,544,544,544,544,100
|
|
20240418,113000,49077967,545,545,545,545,1
|
|
20240418,112900,49077422,544,544,544,544,0
|
|
20240418,112800,49077422,544,544,544,544,0
|
|
20240418,112700,49077422,544,544,544,544,0
|
|
20240418,112600,49077422,544,544,544,544,72
|
|
20240418,112500,49038254,544,544,544,544,0
|
|
20240418,112400,49038254,544,544,544,544,0
|
|
20240418,112300,49038254,544,544,544,544,0
|
|
20240418,112200,49038254,544,544,544,544,0
|
|
20240418,112100,49038254,544,544,544,544,140
|
|
20240418,112000,48962094,544,544,544,544,0
|
|
20240418,111900,48962094,544,544,544,544,0
|
|
20240418,111800,48962094,544,544,544,544,0
|
|
20240418,111700,48962094,544,544,544,544,0
|
|
20240418,111600,48962094,544,544,544,544,141
|
|
20240418,111500,48885390,544,544,544,544,0
|
|
20240418,111400,48885390,544,544,544,544,0
|
|
20240418,111300,48885390,544,544,544,544,1
|
|
20240418,111200,48884846,544,544,544,544,282
|
|
20240418,111100,48731438,544,544,544,544,577
|
|
20240418,111000,48417550,544,544,544,544,0
|
|
20240418,110900,48417550,544,544,544,544,0
|
|
20240418,110800,48417550,544,544,544,544,69
|
|
20240418,110700,48380014,544,544,544,544,0
|
|
20240418,110600,48380014,544,544,544,544,0
|
|
20240418,110500,48380014,544,544,544,544,0
|
|
20240418,110400,48380014,544,544,544,544,0
|
|
20240418,110300,48380014,544,544,544,544,20
|
|
20240418,110200,48369134,545,545,545,545,5
|
|
20240418,110100,48366409,545,545,545,545,141
|
|
20240418,110000,48289564,544,544,544,544,0
|
|
20240418,105900,48289564,544,544,544,544,52
|
|
20240418,105800,48261276,544,544,544,544,0
|
|
20240418,105700,48261276,544,544,544,544,0
|
|
20240418,105600,48261276,544,544,544,544,0
|
|
20240418,105500,48261276,544,544,544,544,252
|
|
20240418,105400,48124188,545,545,545,545,0
|
|
20240418,105300,48124188,545,545,545,545,140
|
|
20240418,105200,48047888,545,545,545,545,0
|
|
20240418,105100,48047888,545,545,545,545,0
|
|
20240418,105000,48047888,545,545,545,545,3
|
|
20240418,104900,48046253,544,544,544,544,0
|
|
20240418,104800,48046253,544,544,544,544,0
|
|
20240418,104700,48046253,544,544,544,544,5
|
|
20240418,104600,48043533,544,544,544,544,10
|
|
20240418,104500,48038093,543,543,543,543,0
|
|
20240418,104400,48038093,543,543,543,543,2
|
|
20240418,104300,48037007,545,545,545,545,0
|
|
20240418,104200,48037007,545,545,545,545,0
|
|
20240418,104100,48037007,545,545,545,545,0
|
|
20240418,104000,48037007,545,545,545,545,0
|
|
20240418,103900,48037007,545,545,545,545,0
|
|
20240418,103800,48037007,545,545,545,545,0
|
|
20240418,103700,48037007,545,545,545,545,0
|
|
20240418,103600,48037007,545,545,545,545,0
|
|
20240418,103500,48037007,545,545,545,545,0
|
|
20240418,103400,48037007,545,545,545,545,0
|
|
20240418,103300,48037007,545,545,545,545,0
|
|
20240418,103200,48037007,545,545,545,545,0
|
|
20240418,103100,48037007,545,545,545,545,1
|
|
20240418,103000,48036462,536,544,544,536,4000
|
|
20240418,102900,45880942,544,544,544,544,16
|
|
20240418,102800,45872238,545,545,545,545,0
|
|
20240418,102700,45872238,545,545,545,545,0
|
|
20240418,102600,45872238,545,545,545,545,140
|
|
20240418,102500,45795938,545,545,545,545,4
|
|
20240418,102400,45793758,545,545,545,545,7
|
|
20240418,102300,45789943,545,545,545,545,1
|
|
20240418,102200,45789398,544,544,544,544,32
|
|
20240418,102100,45771990,544,544,544,544,30
|
|
20240418,102000,45755670,544,543,544,543,86
|
|
20240418,101900,45708936,544,544,544,544,50
|
|
20240418,101800,45681736,545,545,545,545,0
|
|
20240418,101700,45681736,545,545,545,545,30
|
|
20240418,101600,45665386,544,544,544,544,141
|
|
20240418,101500,45588682,544,544,544,544,0
|
|
20240418,101400,45588682,544,544,544,544,0
|
|
20240418,101300,45588682,544,545,545,544,304
|
|
20240418,101200,45423300,544,543,545,543,996
|
|
20240418,101100,44881378,543,543,543,543,853
|
|
20240418,101000,44418199,542,542,542,542,0
|
|
20240418,100900,44418199,542,542,542,542,789
|
|
20240418,100800,43990561,539,540,542,539,4747
|
|
20240418,100700,41418954,540,540,540,539,615
|
|
20240418,100600,41086884,539,539,539,539,0
|
|
20240418,100500,41086884,539,539,539,539,0
|
|
20240418,100400,41086884,539,539,539,539,0
|
|
20240418,100300,41086884,539,539,539,539,103
|
|
20240418,100200,41031367,539,539,539,539,0
|
|
20240418,100100,41031367,539,539,539,539,0
|
|
20240418,100000,41031367,539,540,540,539,663
|
|
20240418,095900,40673361,540,540,540,540,0
|
|
20240418,095800,40673361,540,540,540,540,227
|
|
20240418,095700,40550781,540,540,540,540,424
|
|
20240418,095600,40321821,539,539,539,539,454
|
|
20240418,095500,40077115,539,539,539,539,1769
|
|
20240418,095400,39123624,540,540,540,540,140
|
|
20240418,095300,39048024,539,539,539,539,0
|
|
20240418,095200,39048024,539,539,539,539,0
|
|
20240418,095100,39048024,539,539,539,539,236
|
|
20240418,095000,38920820,539,539,539,539,0
|
|
20240418,094900,38920820,539,539,539,539,0
|
|
20240418,094800,38920820,539,539,539,539,1
|
|
20240418,094700,38920281,532,539,539,532,376
|
|
20240418,094600,38719244,539,539,539,539,0
|
|
20240418,094500,38719244,539,539,539,539,10
|
|
20240418,094400,38713854,539,539,539,535,528
|
|
20240418,094300,38430460,539,539,539,539,15
|
|
20240418,094200,38422375,539,539,539,539,0
|
|
20240418,094100,38422375,539,539,539,539,600
|
|
20240418,094000,38098975,539,539,539,539,0
|
|
20240418,093900,38098975,539,539,539,539,0
|
|
20240418,093800,38098975,539,539,539,539,10
|
|
20240418,093700,38093585,537,537,537,537,200
|
|
20240418,093600,37986185,539,539,539,539,0
|
|
20240418,093500,37986185,539,539,539,539,1
|
|
20240418,093400,37985646,536,536,536,536,0
|
|
20240418,093300,37985646,536,536,536,536,278
|
|
20240418,093200,37836638,536,536,536,536,0
|
|
20240418,093100,37836638,536,536,536,536,1
|
|
20240418,093000,37836102,530,530,530,530,0
|
|
20240418,092900,37836102,530,530,530,530,0
|
|
20240418,092800,37836102,530,536,536,530,9016
|
|
20240418,092700,33003652,536,535,536,535,13429
|
|
20240418,092600,25806177,530,544,544,530,31749
|
|
20240418,092500,8932928,537,537,537,537,0
|
|
20240418,092400,8932928,537,537,537,537,0
|
|
20240418,092300,8932928,537,537,537,537,0
|
|
20240418,092200,8932928,537,537,537,537,0
|
|
20240418,092100,8932928,537,537,537,537,6
|
|
20240418,092000,8929706,537,543,543,537,9
|
|
20240418,091900,8924837,545,545,545,545,0
|
|
20240418,091800,8924837,545,545,545,545,0
|
|
20240418,091700,8924837,545,545,545,545,0
|
|
20240418,091600,8924837,545,545,545,545,0
|
|
20240418,091500,8924837,545,545,545,545,0
|
|
20240418,091400,8924837,545,545,545,545,0
|
|
20240418,091300,8924837,545,545,545,545,1
|
|
20240418,091200,8924292,545,545,545,545,0
|
|
20240418,091100,8924292,545,545,545,545,0
|
|
20240418,091000,8924292,545,543,545,543,13001
|
|
20240418,090900,1840780,544,538,544,538,200
|
|
20240418,090800,1732518,537,537,537,537,2791
|
|
20240418,090700,233751,537,537,537,537,1
|
|
20240418,090600,233214,534,534,534,534,150
|
|
20240418,090500,153114,533,533,533,533,0
|
|
20240418,090400,153114,533,533,533,533,0
|
|
20240418,090300,153114,533,533,533,533,90
|
|
20240418,090200,105144,536,536,536,536,20
|
|
20240418,090100,94424,536,536,536,536,0
|
|
20240418,090000,94424,536,536,538,536,176
|