601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185800,192989199,984,984,984,984,4581
|
|
20240418,185700,192989199,984,984,984,984,0
|
|
20240418,185600,192989199,984,984,984,984,0
|
|
20240418,185500,192989199,984,984,984,984,0
|
|
20240418,185400,192989199,984,984,984,984,0
|
|
20240418,185300,192989199,984,984,984,984,0
|
|
20240418,185200,192989199,984,984,984,984,0
|
|
20240418,185100,192989199,984,984,984,984,0
|
|
20240418,185000,192989199,984,984,984,984,0
|
|
20240418,184900,192989199,984,984,984,984,0
|
|
20240418,184800,192989199,984,984,984,984,0
|
|
20240418,184700,192989199,984,984,984,984,0
|
|
20240418,184600,192989199,984,984,984,984,0
|
|
20240418,184500,192989199,984,984,984,984,0
|
|
20240418,184400,192989199,984,984,984,984,0
|
|
20240418,184300,192989199,984,984,984,984,0
|
|
20240418,184200,192989199,984,984,984,984,0
|
|
20240418,184100,192989199,984,984,984,984,0
|
|
20240418,184000,192989199,984,984,984,984,0
|
|
20240418,183900,192989199,984,984,984,984,0
|
|
20240418,183800,192989199,984,984,984,984,0
|
|
20240418,183700,192989199,984,984,984,984,0
|
|
20240418,183600,192989199,984,984,984,984,0
|
|
20240418,183500,192989199,984,984,984,984,0
|
|
20240418,183400,192989199,984,984,984,984,0
|
|
20240418,183300,192989199,984,984,984,984,0
|
|
20240418,183200,192989199,984,984,984,984,0
|
|
20240418,183100,192989199,984,984,984,984,0
|
|
20240418,183000,192989199,984,984,984,984,0
|
|
20240418,182900,192989199,984,984,984,984,0
|
|
20240418,182800,192989199,984,984,984,984,4581
|
|
20240418,182700,192989199,984,984,984,984,0
|
|
20240418,182600,192989199,984,984,984,984,0
|
|
20240418,182500,192989199,984,984,984,984,0
|
|
20240418,182400,192989199,984,984,984,984,0
|
|
20240418,182300,192989199,984,984,984,984,0
|
|
20240418,182200,192989199,984,984,984,984,0
|
|
20240418,182100,192989199,984,984,984,984,0
|
|
20240418,182000,192989199,984,984,984,984,0
|
|
20240418,181900,192989199,984,984,984,984,0
|
|
20240418,181800,192989199,984,984,984,984,0
|
|
20240418,181700,192989199,984,984,984,984,0
|
|
20240418,181600,192989199,984,984,984,984,0
|
|
20240418,181500,192989199,984,984,984,984,0
|
|
20240418,181400,192989199,984,984,984,984,0
|
|
20240418,181300,192989199,984,984,984,984,0
|
|
20240418,181200,192989199,984,984,984,984,0
|
|
20240418,181100,192989199,984,984,984,984,0
|
|
20240418,181000,192989199,984,984,984,984,0
|
|
20240418,180900,192989199,984,984,984,984,0
|
|
20240418,180800,192989199,984,984,984,984,0
|
|
20240418,180700,192989199,984,984,984,984,0
|
|
20240418,180600,192989199,984,984,984,984,0
|
|
20240418,180500,192989199,984,984,984,984,0
|
|
20240418,180400,192989199,984,984,984,984,0
|
|
20240418,180300,192989199,984,984,984,984,0
|
|
20240418,180200,192989199,984,984,984,984,0
|
|
20240418,180100,192989199,984,984,984,984,0
|
|
20240418,180000,192989199,984,984,984,984,0
|
|
20240418,175900,192989199,984,984,984,984,0
|
|
20240418,175800,192989199,984,984,984,984,4581
|
|
20240418,175700,192989199,984,984,984,984,0
|
|
20240418,175600,192989199,984,984,984,984,0
|
|
20240418,175500,192989199,984,984,984,984,0
|
|
20240418,175400,192989199,984,984,984,984,0
|
|
20240418,175300,192989199,984,984,984,984,0
|
|
20240418,175200,192989199,984,984,984,984,0
|
|
20240418,175100,192989199,984,984,984,984,0
|
|
20240418,175000,192989199,984,984,984,984,0
|
|
20240418,174900,192989199,984,984,984,984,0
|
|
20240418,174800,192989199,984,984,984,984,0
|
|
20240418,174700,192989199,984,984,984,984,0
|
|
20240418,174600,192989199,984,984,984,984,0
|
|
20240418,174500,192989199,984,984,984,984,0
|
|
20240418,174400,192989199,984,984,984,984,0
|
|
20240418,174300,192989199,984,984,984,984,0
|
|
20240418,174200,192989199,984,984,984,984,0
|
|
20240418,174100,192989199,984,984,984,984,0
|
|
20240418,174000,192989199,984,984,984,984,0
|
|
20240418,173900,192989199,984,984,984,984,0
|
|
20240418,173800,192989199,984,984,984,984,0
|
|
20240418,173700,192989199,984,984,984,984,0
|
|
20240418,173600,192989199,984,984,984,984,0
|
|
20240418,173500,192989199,984,984,984,984,0
|
|
20240418,173400,192989199,984,984,984,984,0
|
|
20240418,173300,192989199,984,984,984,984,0
|
|
20240418,173200,192989199,984,984,984,984,0
|
|
20240418,173100,192989199,984,984,984,984,0
|
|
20240418,173000,192989199,984,984,984,984,0
|
|
20240418,172900,192989199,984,984,984,984,0
|
|
20240418,172800,192989199,984,984,984,984,4581
|
|
20240418,172700,192989199,984,984,984,984,0
|
|
20240418,172600,192989199,984,984,984,984,0
|
|
20240418,172500,192989199,984,984,984,984,0
|
|
20240418,172400,192989199,984,984,984,984,0
|
|
20240418,172300,192989199,984,984,984,984,0
|
|
20240418,172200,192989199,984,984,984,984,0
|
|
20240418,172100,192989199,984,984,984,984,0
|
|
20240418,172000,192989199,984,984,984,984,0
|
|
20240418,171900,192989199,984,984,984,984,0
|
|
20240418,171800,192989199,984,984,984,984,0
|
|
20240418,171700,192989199,984,984,984,984,0
|
|
20240418,171600,192989199,984,984,984,984,0
|
|
20240418,171500,192989199,984,984,984,984,0
|
|
20240418,171400,192989199,984,984,984,984,0
|
|
20240418,171300,192989199,984,984,984,984,0
|
|
20240418,171200,192989199,984,984,984,984,0
|
|
20240418,171100,192989199,984,984,984,984,0
|
|
20240418,171000,192989199,984,984,984,984,0
|
|
20240418,170900,192989199,984,984,984,984,0
|
|
20240418,170800,192989199,984,984,984,984,0
|
|
20240418,170700,192989199,984,984,984,984,0
|
|
20240418,170600,192989199,984,984,984,984,0
|
|
20240418,170500,192989199,984,984,984,984,0
|
|
20240418,170400,192989199,984,984,984,984,0
|
|
20240418,170300,192989199,984,984,984,984,0
|
|
20240418,170200,192989199,984,984,984,984,0
|
|
20240418,170100,192989199,984,984,984,984,0
|
|
20240418,170000,192989199,984,984,984,984,0
|
|
20240418,165900,192989199,984,984,984,984,0
|
|
20240418,165800,192989199,984,984,984,984,4581
|
|
20240418,165700,192989199,984,984,984,984,0
|
|
20240418,165600,192989199,984,984,984,984,0
|
|
20240418,165500,192989199,984,984,984,984,0
|
|
20240418,165400,192989199,984,984,984,984,0
|
|
20240418,165300,192989199,984,984,984,984,0
|
|
20240418,165200,192989199,984,984,984,984,0
|
|
20240418,165100,192989199,984,984,984,984,0
|
|
20240418,165000,192989199,984,984,984,984,0
|
|
20240418,164900,192989199,984,984,984,984,0
|
|
20240418,164800,192989199,984,984,984,984,0
|
|
20240418,164700,192989199,984,984,984,984,0
|
|
20240418,164600,192989199,984,984,984,984,0
|
|
20240418,164500,192989199,984,984,984,984,0
|
|
20240418,164400,192989199,984,984,984,984,0
|
|
20240418,164300,192989199,984,984,984,984,0
|
|
20240418,164200,192989199,984,984,984,984,0
|
|
20240418,164100,192989199,984,984,984,984,0
|
|
20240418,164000,192989199,984,984,984,984,0
|
|
20240418,163900,192989199,984,984,984,984,0
|
|
20240418,163800,192989199,984,984,984,984,0
|
|
20240418,163700,192989199,984,984,984,984,0
|
|
20240418,163600,192989199,984,984,984,984,0
|
|
20240418,163500,192989199,984,984,984,984,0
|
|
20240418,163400,192989199,984,984,984,984,0
|
|
20240418,163300,192989199,984,984,984,984,0
|
|
20240418,163200,192989199,984,984,984,984,0
|
|
20240418,163100,192989199,984,984,984,984,0
|
|
20240418,163000,192989199,984,984,984,984,0
|
|
20240418,162900,192989199,984,984,984,984,0
|
|
20240418,162800,192989199,984,984,984,984,4581
|
|
20240418,162700,192989199,984,984,984,984,0
|
|
20240418,162600,192989199,984,984,984,984,0
|
|
20240418,162500,192989199,984,984,984,984,0
|
|
20240418,162400,192989199,984,984,984,984,0
|
|
20240418,162300,192989199,984,984,984,984,0
|
|
20240418,162200,192989199,984,984,984,984,0
|
|
20240418,162100,192989199,984,984,984,984,0
|
|
20240418,162000,192989199,984,984,984,984,0
|
|
20240418,161900,192989199,984,984,984,984,0
|
|
20240418,161800,192989199,984,984,984,984,0
|
|
20240418,161700,192989199,984,984,984,984,0
|
|
20240418,161600,192989199,984,984,984,984,0
|
|
20240418,161500,192989199,984,984,984,984,0
|
|
20240418,161400,192989199,984,984,984,984,0
|
|
20240418,161300,192989199,984,984,984,984,0
|
|
20240418,161200,192989199,984,984,984,984,0
|
|
20240418,161100,192989199,984,984,984,984,0
|
|
20240418,161000,192989199,984,984,984,984,0
|
|
20240418,160900,192989199,984,984,984,984,0
|
|
20240418,160800,192989199,984,984,984,984,0
|
|
20240418,160700,192989199,984,984,984,984,0
|
|
20240418,160600,192989199,984,984,984,984,0
|
|
20240418,160500,192989199,984,984,984,984,0
|
|
20240418,160400,192989199,984,984,984,984,0
|
|
20240418,160300,192989199,984,984,984,984,0
|
|
20240418,160200,192989199,984,984,984,984,0
|
|
20240418,160100,192989199,984,984,984,984,0
|
|
20240418,160000,192989199,984,984,984,984,0
|
|
20240418,155900,192989199,984,984,984,984,0
|
|
20240418,155800,192989199,984,984,984,984,4581
|
|
20240418,155700,192989199,984,984,984,984,0
|
|
20240418,155600,192989199,984,984,984,984,0
|
|
20240418,155500,192989199,984,984,984,984,0
|
|
20240418,155400,192989199,984,984,984,984,0
|
|
20240418,155300,192989199,984,984,984,984,0
|
|
20240418,155200,192989199,984,984,984,984,0
|
|
20240418,155100,192989199,984,984,984,984,0
|
|
20240418,155000,192989199,984,984,984,984,0
|
|
20240418,154900,192989199,984,984,984,984,0
|
|
20240418,154800,192989199,984,984,984,984,0
|
|
20240418,154700,192989199,984,984,984,984,0
|
|
20240418,154600,192989199,984,984,984,984,0
|
|
20240418,154500,192989199,984,984,984,984,0
|
|
20240418,154400,192989199,984,984,984,984,0
|
|
20240418,154300,192989199,984,984,984,984,0
|
|
20240418,154200,192989199,984,984,984,984,0
|
|
20240418,154100,192989199,984,984,984,984,0
|
|
20240418,154000,192989199,984,984,984,984,0
|
|
20240418,153900,192989199,984,984,984,984,0
|
|
20240418,153800,192989199,984,984,984,984,0
|
|
20240418,153700,192989199,984,984,984,984,0
|
|
20240418,153600,192989199,984,984,984,984,0
|
|
20240418,153500,192989199,984,984,984,984,0
|
|
20240418,153400,192989199,984,984,984,984,0
|
|
20240418,153300,192989199,984,984,984,984,0
|
|
20240418,153200,192989199,984,984,984,984,0
|
|
20240418,153100,192989199,984,984,984,984,0
|
|
20240418,153000,192989199,984,984,984,984,4581
|
|
20240418,152900,188481495,985,985,985,985,0
|
|
20240418,152800,188481495,985,985,985,985,0
|
|
20240418,152700,188481495,985,985,985,985,0
|
|
20240418,152600,188481495,985,985,985,985,0
|
|
20240418,152500,188481495,985,985,985,985,0
|
|
20240418,152400,188481495,985,985,985,985,0
|
|
20240418,152300,188481495,985,985,985,985,0
|
|
20240418,152200,188481495,985,985,985,985,0
|
|
20240418,152100,188481495,985,985,985,985,0
|
|
20240418,152000,188481495,985,985,985,985,0
|
|
20240418,151900,188481495,985,985,985,985,198
|
|
20240418,151800,188286465,986,986,986,986,10
|
|
20240418,151700,188276605,985,985,985,985,3220
|
|
20240418,151600,185104905,985,985,985,985,198
|
|
20240418,151500,184909875,985,985,985,985,100
|
|
20240418,151400,184811375,984,984,984,984,100
|
|
20240418,151300,184712975,984,984,984,984,5
|
|
20240418,151200,184708055,984,984,984,984,0
|
|
20240418,151100,184708055,984,983,984,983,949
|
|
20240418,151000,183774249,983,983,984,983,271
|
|
20240418,150900,183507656,981,981,981,981,50
|
|
20240418,150800,183458606,981,982,982,981,1560
|
|
20240418,150700,181928245,981,981,981,981,433
|
|
20240418,150600,181503472,981,981,981,981,800
|
|
20240418,150500,180718672,985,985,985,985,3414
|
|
20240418,150400,177355882,985,985,985,985,0
|
|
20240418,150300,177355882,985,984,985,981,752
|
|
20240418,150200,176616450,985,985,985,985,7
|
|
20240418,150100,176609555,985,985,985,985,70
|
|
20240418,150000,176540605,985,985,985,985,1015
|
|
20240418,145900,175540830,985,985,985,985,648
|
|
20240418,145800,174902550,985,985,985,985,0
|
|
20240418,145700,174902550,985,985,985,985,0
|
|
20240418,145600,174902550,985,985,985,985,0
|
|
20240418,145500,174902550,985,985,985,985,0
|
|
20240418,145400,174902550,985,985,985,985,21
|
|
20240418,145300,174881865,985,985,985,985,0
|
|
20240418,145200,174881865,985,985,985,985,0
|
|
20240418,145100,174881865,985,985,985,985,2893
|
|
20240418,145000,172032260,984,984,984,984,0
|
|
20240418,144900,172032260,984,984,984,983,650
|
|
20240418,144800,171392694,983,983,983,983,1182
|
|
20240418,144700,170230788,980,982,982,980,4800
|
|
20240418,144600,165523177,981,982,982,981,2040
|
|
20240418,144500,163521925,983,983,983,983,10
|
|
20240418,144400,163512095,983,983,983,983,1
|
|
20240418,144300,163511112,983,983,983,983,157
|
|
20240418,144200,163356781,983,983,983,983,1
|
|
20240418,144100,163355798,983,983,983,983,16
|
|
20240418,144000,163340070,983,983,983,983,1083
|
|
20240418,143900,162275481,983,983,983,983,0
|
|
20240418,143800,162275481,983,983,983,983,2
|
|
20240418,143700,162273515,984,984,984,984,0
|
|
20240418,143600,162273515,984,984,984,984,46
|
|
20240418,143500,162228251,984,984,984,984,3
|
|
20240418,143400,162225299,985,985,985,985,0
|
|
20240418,143300,162225299,985,983,985,983,101
|
|
20240418,143200,162126014,983,983,983,983,0
|
|
20240418,143100,162126014,983,983,983,983,4
|
|
20240418,143000,162122082,983,983,983,983,0
|
|
20240418,142900,162122082,983,982,983,981,2917
|
|
20240418,142800,159258427,982,983,983,982,4728
|
|
20240418,142700,154615438,983,983,983,983,3
|
|
20240418,142600,154612489,985,983,985,983,917
|
|
20240418,142500,153710082,983,983,983,983,0
|
|
20240418,142400,153710082,983,983,983,983,3
|
|
20240418,142300,153707133,983,983,983,983,0
|
|
20240418,142200,153707133,983,983,983,983,0
|
|
20240418,142100,153707133,983,983,983,983,0
|
|
20240418,142000,153707133,983,983,983,983,5
|
|
20240418,141900,153702218,983,984,984,983,100
|
|
20240418,141800,153603913,983,983,983,983,1
|
|
20240418,141700,153602930,983,984,984,983,200
|
|
20240418,141600,153406230,985,985,985,985,0
|
|
20240418,141500,153406230,985,985,985,985,0
|
|
20240418,141400,153406230,985,985,985,985,103
|
|
20240418,141300,153304775,984,984,984,984,0
|
|
20240418,141200,153304775,984,984,984,984,149
|
|
20240418,141100,153158159,986,986,986,986,0
|
|
20240418,141000,153158159,986,986,986,986,1000
|
|
20240418,140900,152172159,982,983,983,982,8
|
|
20240418,140800,152164300,982,982,982,982,0
|
|
20240418,140700,152164300,982,982,982,982,100
|
|
20240418,140600,152066100,982,985,985,982,1300
|
|
20240418,140500,150787800,986,986,986,986,77
|
|
20240418,140400,150711878,986,986,986,986,1
|
|
20240418,140300,150710892,986,986,986,986,100
|
|
20240418,140200,150612292,986,986,986,986,50
|
|
20240418,140100,150562992,986,986,986,986,0
|
|
20240418,140000,150562992,986,985,986,985,4
|
|
20240418,135900,150559049,986,988,988,986,22
|
|
20240418,135800,150537355,986,986,986,986,0
|
|
20240418,135700,150537355,986,986,986,986,2
|
|
20240418,135600,150535383,986,986,986,986,1
|
|
20240418,135500,150534397,988,988,988,988,0
|
|
20240418,135400,150534397,988,988,988,988,18
|
|
20240418,135300,150516613,988,988,988,988,0
|
|
20240418,135200,150516613,988,988,988,988,0
|
|
20240418,135100,150516613,988,985,988,985,1059
|
|
20240418,135000,149473486,985,985,985,985,51
|
|
20240418,134900,149423251,985,985,985,985,0
|
|
20240418,134800,149423251,985,985,985,985,5
|
|
20240418,134700,149418326,985,985,985,985,0
|
|
20240418,134600,149418326,985,985,985,985,80
|
|
20240418,134500,149339526,985,985,985,985,100
|
|
20240418,134400,149241026,985,985,985,985,0
|
|
20240418,134300,149241026,985,985,985,985,0
|
|
20240418,134200,149241026,985,985,985,985,54
|
|
20240418,134100,149187836,985,985,985,985,0
|
|
20240418,134000,149187836,985,985,985,985,2263
|
|
20240418,133900,146958781,985,985,986,985,1834
|
|
20240418,133800,145152194,985,981,985,980,4080
|
|
20240418,133700,141153142,980,980,980,980,69
|
|
20240418,133600,141085522,980,983,983,980,4698
|
|
20240418,133500,136480605,985,985,985,985,1
|
|
20240418,133400,136479620,982,982,982,982,0
|
|
20240418,133300,136479620,982,982,982,982,0
|
|
20240418,133200,136479620,982,982,982,982,0
|
|
20240418,133100,136479620,982,982,982,982,0
|
|
20240418,133000,136479620,982,982,982,982,0
|
|
20240418,132900,136479620,982,983,983,982,282
|
|
20240418,132800,136202524,981,984,984,981,4515
|
|
20240418,132700,131771538,985,985,985,985,15
|
|
20240418,132600,131756763,985,985,985,985,0
|
|
20240418,132500,131756763,985,985,985,985,0
|
|
20240418,132400,131756763,985,985,985,985,0
|
|
20240418,132300,131756763,985,985,985,985,0
|
|
20240418,132200,131756763,985,985,985,985,0
|
|
20240418,132100,131756763,985,985,989,985,10803
|
|
20240418,132000,121085689,985,985,985,985,2
|
|
20240418,131900,121083719,985,985,985,985,2
|
|
20240418,131800,121081749,981,981,981,981,0
|
|
20240418,131700,121081749,981,981,981,981,0
|
|
20240418,131600,121081749,981,981,981,981,0
|
|
20240418,131500,121081749,981,981,981,981,0
|
|
20240418,131400,121081749,981,981,981,981,0
|
|
20240418,131300,121081749,981,982,982,981,1200
|
|
20240418,131200,119904441,985,985,985,985,5
|
|
20240418,131100,119899516,985,985,985,985,10
|
|
20240418,131000,119889666,986,986,986,986,0
|
|
20240418,130900,119889666,986,986,986,986,0
|
|
20240418,130800,119889666,986,986,986,986,0
|
|
20240418,130700,119889666,986,986,986,986,1
|
|
20240418,130600,119888680,986,986,986,986,2
|
|
20240418,130500,119886708,986,986,986,986,0
|
|
20240418,130400,119886708,986,986,986,986,0
|
|
20240418,130300,119886708,986,986,986,986,0
|
|
20240418,130200,119886708,986,986,986,986,1
|
|
20240418,130100,119885722,986,986,986,986,0
|
|
20240418,130000,119885722,986,986,986,986,0
|
|
20240418,125900,119885722,986,986,986,981,3929
|
|
20240418,125800,116031353,981,981,981,981,1224
|
|
20240418,125700,114830609,981,981,981,981,0
|
|
20240418,125600,114830609,981,981,981,981,50
|
|
20240418,125500,114781559,981,981,981,981,0
|
|
20240418,125400,114781559,981,981,981,981,1900
|
|
20240418,125300,112917659,981,981,981,981,1
|
|
20240418,125200,112916678,981,981,981,981,0
|
|
20240418,125100,112916678,981,981,981,981,0
|
|
20240418,125000,112916678,981,982,982,981,7188
|
|
20240418,124900,105864515,982,982,982,982,1
|
|
20240418,124800,105863533,986,986,986,986,0
|
|
20240418,124700,105863533,986,986,986,986,1000
|
|
20240418,124600,104877533,986,985,986,982,3135
|
|
20240418,124500,101791667,986,986,986,986,1
|
|
20240418,124400,101790681,986,986,986,985,116
|
|
20240418,124300,101676405,986,986,986,986,3
|
|
20240418,124200,101673447,986,986,986,986,3
|
|
20240418,124100,101670489,985,986,986,985,24
|
|
20240418,124000,101646829,986,986,986,986,548
|
|
20240418,123900,101106501,986,986,986,986,4
|
|
20240418,123800,101102557,985,985,985,985,0
|
|
20240418,123700,101102557,985,985,985,985,301
|
|
20240418,123600,100806072,985,985,985,985,1731
|
|
20240418,123500,99101037,985,984,985,982,13003
|
|
20240418,123400,86316621,984,984,984,984,0
|
|
20240418,123300,86316621,984,984,984,984,0
|
|
20240418,123200,86316621,984,984,984,984,108
|
|
20240418,123100,86210349,984,984,984,984,0
|
|
20240418,123000,86210349,984,984,984,984,271
|
|
20240418,122900,85943685,984,984,984,984,352
|
|
20240418,122800,85597317,984,984,984,984,47
|
|
20240418,122700,85551069,984,984,984,984,48
|
|
20240418,122600,85503837,984,984,984,984,48
|
|
20240418,122500,85456605,984,984,984,984,0
|
|
20240418,122400,85456605,984,984,984,984,45
|
|
20240418,122300,85412325,983,983,983,983,0
|
|
20240418,122200,85412325,983,984,984,983,550
|
|
20240418,122100,84871625,984,984,984,984,456
|
|
20240418,122000,84422921,984,984,984,984,152
|
|
20240418,121900,84273353,984,984,984,984,2
|
|
20240418,121800,84271385,984,984,984,984,3
|
|
20240418,121700,84268433,982,982,982,982,0
|
|
20240418,121600,84268433,982,982,982,982,357
|
|
20240418,121500,83917859,984,982,984,982,266
|
|
20240418,121400,83656645,982,984,984,982,1535
|
|
20240418,121300,82148335,984,984,984,984,45
|
|
20240418,121200,82104055,984,984,984,984,1207
|
|
20240418,121100,80916367,983,984,984,983,10
|
|
20240418,121000,80906528,984,984,984,984,50
|
|
20240418,120900,80857328,984,984,984,984,45
|
|
20240418,120800,80813048,984,984,984,984,102
|
|
20240418,120700,80712680,984,984,984,984,203
|
|
20240418,120600,80512928,984,984,984,984,0
|
|
20240418,120500,80512928,984,984,984,984,0
|
|
20240418,120400,80512928,984,984,984,984,3
|
|
20240418,120300,80509976,983,983,983,983,0
|
|
20240418,120200,80509976,983,983,983,983,0
|
|
20240418,120100,80509976,983,983,983,983,916
|
|
20240418,120000,79609548,983,983,983,983,368
|
|
20240418,115900,79247804,984,983,984,983,162
|
|
20240418,115800,79088556,983,983,983,983,51
|
|
20240418,115700,79038423,982,982,982,982,0
|
|
20240418,115600,79038423,982,982,982,982,11
|
|
20240418,115500,79027621,982,982,982,982,0
|
|
20240418,115400,79027621,982,982,982,982,537
|
|
20240418,115300,78500287,982,982,982,982,24
|
|
20240418,115200,78476719,982,983,983,982,409
|
|
20240418,115100,78075061,983,983,983,983,155
|
|
20240418,115000,77922696,983,983,983,983,100
|
|
20240418,114900,77824396,983,983,983,983,101
|
|
20240418,114800,77725113,983,983,983,983,5
|
|
20240418,114700,77720198,983,983,983,983,509
|
|
20240418,114600,77219851,983,983,983,983,498
|
|
20240418,114500,76730317,983,984,984,983,6
|
|
20240418,114400,76724416,983,983,983,983,1009
|
|
20240418,114300,75732569,983,983,983,983,0
|
|
20240418,114200,75732569,983,983,983,983,0
|
|
20240418,114100,75732569,983,983,983,983,123
|
|
20240418,114000,75611660,983,983,983,983,140
|
|
20240418,113900,75474040,982,982,982,982,200
|
|
20240418,113800,75277640,982,982,982,982,0
|
|
20240418,113700,75277640,982,982,982,982,1
|
|
20240418,113600,75276658,983,983,983,983,2
|
|
20240418,113500,75274692,983,983,983,983,64
|
|
20240418,113400,75211780,983,983,983,983,26
|
|
20240418,113300,75186222,982,982,982,982,100
|
|
20240418,113200,75088022,982,982,982,982,0
|
|
20240418,113100,75088022,982,982,982,982,0
|
|
20240418,113000,75088022,982,982,982,982,0
|
|
20240418,112900,75088022,982,983,983,982,3702
|
|
20240418,112800,71451890,983,984,984,983,1133
|
|
20240418,112700,70338038,984,985,985,984,1707
|
|
20240418,112600,68657844,986,986,986,986,2
|
|
20240418,112500,68655872,986,986,986,986,400
|
|
20240418,112400,68261472,986,986,986,986,2
|
|
20240418,112300,68259500,986,986,986,986,145
|
|
20240418,112200,68116530,986,986,986,986,0
|
|
20240418,112100,68116530,986,986,986,986,0
|
|
20240418,112000,68116530,986,986,986,986,92
|
|
20240418,111900,68025818,986,986,986,986,43
|
|
20240418,111800,67983420,986,986,986,986,7
|
|
20240418,111700,67976518,986,986,986,985,12
|
|
20240418,111600,67964689,986,986,986,986,110
|
|
20240418,111500,67856229,986,986,986,986,145
|
|
20240418,111400,67713259,986,986,986,986,105
|
|
20240418,111300,67609729,986,986,986,986,43
|
|
20240418,111200,67567331,986,986,986,986,0
|
|
20240418,111100,67567331,986,986,986,986,0
|
|
20240418,111000,67567331,986,986,986,986,5
|
|
20240418,110900,67562401,987,987,987,987,0
|
|
20240418,110800,67562401,987,987,987,987,0
|
|
20240418,110700,67562401,987,987,987,987,4
|
|
20240418,110600,67558453,985,985,985,985,0
|
|
20240418,110500,67558453,985,985,985,985,1442
|
|
20240418,110400,66138083,985,985,985,985,0
|
|
20240418,110300,66138083,985,985,985,985,10
|
|
20240418,110200,66128233,985,985,985,985,406
|
|
20240418,110100,65728323,985,985,985,985,0
|
|
20240418,110000,65728323,985,985,985,985,0
|
|
20240418,105900,65728323,985,985,985,985,0
|
|
20240418,105800,65728323,985,985,985,985,700
|
|
20240418,105700,65038823,987,987,987,987,609
|
|
20240418,105600,64437740,984,984,984,984,0
|
|
20240418,105500,64437740,984,985,985,984,19
|
|
20240418,105400,64419043,984,984,984,984,0
|
|
20240418,105300,64419043,984,984,984,984,0
|
|
20240418,105200,64419043,984,984,984,984,0
|
|
20240418,105100,64419043,984,986,986,984,2500
|
|
20240418,105000,61957878,986,986,986,986,0
|
|
20240418,104900,61957878,986,986,986,986,1
|
|
20240418,104800,61956892,985,986,986,985,1630
|
|
20240418,104700,60350699,986,986,986,986,0
|
|
20240418,104600,60350699,986,986,986,986,1
|
|
20240418,104500,60349713,985,985,985,985,0
|
|
20240418,104400,60349713,985,985,985,985,0
|
|
20240418,104300,60349713,985,987,987,985,500
|
|
20240418,104200,59856694,989,989,989,989,2
|
|
20240418,104100,59854716,987,987,987,987,0
|
|
20240418,104000,59854716,987,987,987,987,200
|
|
20240418,103900,59657316,987,987,987,987,0
|
|
20240418,103800,59657316,987,987,987,987,0
|
|
20240418,103700,59657316,987,987,987,987,2
|
|
20240418,103600,59655342,989,989,989,989,43
|
|
20240418,103500,59612815,987,987,987,987,2168
|
|
20240418,103400,57472999,987,987,987,987,0
|
|
20240418,103300,57472999,987,987,987,987,0
|
|
20240418,103200,57472999,987,987,987,987,0
|
|
20240418,103100,57472999,987,987,987,987,0
|
|
20240418,103000,57472999,987,989,989,987,18
|
|
20240418,102900,57455199,989,989,989,989,1
|
|
20240418,102800,57454210,987,987,987,987,0
|
|
20240418,102700,57454210,987,987,987,987,0
|
|
20240418,102600,57454210,987,987,987,987,10
|
|
20240418,102500,57444340,987,987,987,987,0
|
|
20240418,102400,57444340,987,989,989,987,16
|
|
20240418,102300,57428532,989,986,989,985,1002
|
|
20240418,102200,56441175,985,985,985,985,0
|
|
20240418,102100,56441175,985,988,988,985,5001
|
|
20240418,102000,51508766,989,989,989,989,2
|
|
20240418,101900,51506788,988,988,988,988,500
|
|
20240418,101800,51012788,988,989,989,988,2280
|
|
20240418,101700,48759648,989,990,990,989,1216
|
|
20240418,101600,47557014,990,990,990,990,12
|
|
20240418,101500,47545134,989,989,989,989,595
|
|
20240418,101400,46956679,989,989,989,989,0
|
|
20240418,101300,46956679,989,989,989,989,699
|
|
20240418,101200,46265368,990,990,990,990,0
|
|
20240418,101100,46265368,990,990,990,990,4
|
|
20240418,101000,46261408,988,988,988,988,530
|
|
20240418,100900,45737768,988,988,988,988,0
|
|
20240418,100800,45737768,988,988,988,988,20
|
|
20240418,100700,45718008,990,990,990,990,543
|
|
20240418,100600,45180438,990,990,990,990,1
|
|
20240418,100500,45179448,990,991,991,990,2
|
|
20240418,100400,45177467,991,991,991,991,2
|
|
20240418,100300,45175485,991,991,991,991,0
|
|
20240418,100200,45175485,991,991,991,991,0
|
|
20240418,100100,45175485,991,991,991,991,7
|
|
20240418,100000,45168548,991,991,991,991,2000
|
|
20240418,095900,43186548,991,991,991,991,2
|
|
20240418,095800,43184566,991,990,991,988,2896
|
|
20240418,095700,40317350,991,991,991,991,100
|
|
20240418,095600,40218250,991,990,991,990,217
|
|
20240418,095500,40003403,991,991,991,991,17
|
|
20240418,095400,39986556,991,991,991,990,1039
|
|
20240418,095300,38957907,991,991,991,991,0
|
|
20240418,095200,38957907,991,990,991,990,141
|
|
20240418,095100,38818306,990,991,991,990,120
|
|
20240418,095000,38699406,991,991,991,991,104
|
|
20240418,094900,38596342,990,989,990,989,1827
|
|
20240418,094800,36787712,990,991,991,990,287
|
|
20240418,094700,36503568,991,991,991,991,2113
|
|
20240418,094600,34409585,990,990,990,990,730
|
|
20240418,094500,33686885,990,990,990,990,2
|
|
20240418,094400,33684905,989,989,989,989,0
|
|
20240418,094300,33684905,989,988,989,988,3710
|
|
20240418,094200,30019107,988,988,988,988,583
|
|
20240418,094100,29443103,987,987,987,987,954
|
|
20240418,094000,28501505,985,986,986,985,600
|
|
20240418,093900,27910485,985,987,987,985,16
|
|
20240418,093800,27894712,987,988,988,987,4292
|
|
20240418,093700,23657387,988,989,989,988,35
|
|
20240418,093600,23622783,989,989,989,989,2
|
|
20240418,093500,23620805,989,989,989,989,30
|
|
20240418,093400,23591135,989,989,989,989,0
|
|
20240418,093300,23591135,989,989,989,989,3
|
|
20240418,093200,23588168,988,988,988,988,0
|
|
20240418,093100,23588168,988,989,989,988,1704
|
|
20240418,093000,21903412,989,991,991,989,255
|
|
20240418,092900,21651207,990,990,990,990,1484
|
|
20240418,092800,20182047,990,990,990,990,3
|
|
20240418,092700,20179077,990,990,990,990,13
|
|
20240418,092600,20166207,990,990,991,990,330
|
|
20240418,092500,19839505,991,991,991,991,968
|
|
20240418,092400,18880217,991,992,992,991,162
|
|
20240418,092300,18719575,992,992,992,992,0
|
|
20240418,092200,18719575,992,990,992,990,198
|
|
20240418,092100,18523499,990,992,992,990,201
|
|
20240418,092000,18324492,990,991,991,990,2562
|
|
20240418,091900,15786050,990,990,990,990,52
|
|
20240418,091800,15734570,991,991,991,991,0
|
|
20240418,091700,15734570,991,990,991,990,5
|
|
20240418,091600,15729616,988,988,988,988,0
|
|
20240418,091500,15729616,988,991,991,988,1042
|
|
20240418,091400,14697090,991,991,991,991,24
|
|
20240418,091300,14673306,991,991,991,991,1
|
|
20240418,091200,14672315,990,988,990,988,2574
|
|
20240418,091100,12125069,988,988,988,988,287
|
|
20240418,091000,11841513,987,987,987,987,7
|
|
20240418,090900,11834604,987,987,987,987,0
|
|
20240418,090800,11834604,987,987,987,987,100
|
|
20240418,090700,11735904,985,985,985,985,10
|
|
20240418,090600,11726054,988,988,988,988,7
|
|
20240418,090500,11719138,988,985,989,981,573
|
|
20240418,090400,11156479,989,989,989,989,170
|
|
20240418,090300,10988349,989,990,990,989,5988
|
|
20240418,090200,5060279,990,990,990,990,28
|
|
20240418,090100,5032559,982,982,990,982,1003
|
|
20240418,090000,4047605,985,992,992,985,4101
|