617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191400,359394377,384,384,384,384,12627
|
|
20240418,191300,359394377,384,384,384,384,0
|
|
20240418,191200,359394377,384,384,384,384,0
|
|
20240418,191100,359394377,384,384,384,384,0
|
|
20240418,191000,359394377,384,384,384,384,0
|
|
20240418,190900,359394377,384,384,384,384,0
|
|
20240418,190800,359394377,384,384,384,384,0
|
|
20240418,190700,359394377,384,384,384,384,0
|
|
20240418,190600,359394377,384,384,384,384,0
|
|
20240418,190500,359394377,384,384,384,384,0
|
|
20240418,190400,359394377,384,384,384,384,0
|
|
20240418,190300,359394377,384,384,384,384,0
|
|
20240418,190200,359394377,384,384,384,384,0
|
|
20240418,190100,359394377,384,384,384,384,0
|
|
20240418,190000,359394377,384,384,384,384,0
|
|
20240418,185900,359394377,384,384,384,384,0
|
|
20240418,185800,359394377,384,384,384,384,0
|
|
20240418,185700,359394377,384,384,384,384,0
|
|
20240418,185600,359394377,384,384,384,384,0
|
|
20240418,185500,359394377,384,384,384,384,0
|
|
20240418,185400,359394377,384,384,384,384,0
|
|
20240418,185300,359394377,384,384,384,384,0
|
|
20240418,185200,359394377,384,384,384,384,0
|
|
20240418,185100,359394377,384,384,384,384,0
|
|
20240418,185000,359394377,384,384,384,384,0
|
|
20240418,184900,359394377,384,384,384,384,0
|
|
20240418,184800,359394377,384,384,384,384,0
|
|
20240418,184700,359394377,384,384,384,384,0
|
|
20240418,184600,359394377,384,384,384,384,0
|
|
20240418,184500,359394377,384,384,384,384,0
|
|
20240418,184400,359394377,384,384,384,384,12627
|
|
20240418,184300,359394377,384,384,384,384,0
|
|
20240418,184200,359394377,384,384,384,384,0
|
|
20240418,184100,359394377,384,384,384,384,0
|
|
20240418,184000,359394377,384,384,384,384,0
|
|
20240418,183900,359394377,384,384,384,384,0
|
|
20240418,183800,359394377,384,384,384,384,0
|
|
20240418,183700,359394377,384,384,384,384,0
|
|
20240418,183600,359394377,384,384,384,384,0
|
|
20240418,183500,359394377,384,384,384,384,0
|
|
20240418,183400,359394377,384,384,384,384,0
|
|
20240418,183300,359394377,384,384,384,384,0
|
|
20240418,183200,359394377,384,384,384,384,0
|
|
20240418,183100,359394377,384,384,384,384,0
|
|
20240418,183000,359394377,384,384,384,384,0
|
|
20240418,182900,359394377,384,384,384,384,0
|
|
20240418,182800,359394377,384,384,384,384,0
|
|
20240418,182700,359394377,384,384,384,384,0
|
|
20240418,182600,359394377,384,384,384,384,0
|
|
20240418,182500,359394377,384,384,384,384,0
|
|
20240418,182400,359394377,384,384,384,384,0
|
|
20240418,182300,359394377,384,384,384,384,0
|
|
20240418,182200,359394377,384,384,384,384,0
|
|
20240418,182100,359394377,384,384,384,384,0
|
|
20240418,182000,359394377,384,384,384,384,0
|
|
20240418,181900,359394377,384,384,384,384,0
|
|
20240418,181800,359394377,384,384,384,384,0
|
|
20240418,181700,359394377,384,384,384,384,0
|
|
20240418,181600,359394377,384,384,384,384,0
|
|
20240418,181500,359394377,384,384,384,384,0
|
|
20240418,181400,359394377,384,384,384,384,12627
|
|
20240418,181300,359394377,384,384,384,384,0
|
|
20240418,181200,359394377,384,384,384,384,0
|
|
20240418,181100,359394377,384,384,384,384,0
|
|
20240418,181000,359394377,384,384,384,384,0
|
|
20240418,180900,359394377,384,384,384,384,0
|
|
20240418,180800,359394377,384,384,384,384,0
|
|
20240418,180700,359394377,384,384,384,384,0
|
|
20240418,180600,359394377,384,384,384,384,0
|
|
20240418,180500,359394377,384,384,384,384,0
|
|
20240418,180400,359394377,384,384,384,384,0
|
|
20240418,180300,359394377,384,384,384,384,0
|
|
20240418,180200,359394377,384,384,384,384,0
|
|
20240418,180100,359394377,384,384,384,384,0
|
|
20240418,180000,359394377,384,384,384,384,0
|
|
20240418,175900,359394377,384,384,384,384,0
|
|
20240418,175800,359394377,384,384,384,384,0
|
|
20240418,175700,359394377,384,384,384,384,0
|
|
20240418,175600,359394377,384,384,384,384,0
|
|
20240418,175500,359394377,384,384,384,384,0
|
|
20240418,175400,359394377,384,384,384,384,0
|
|
20240418,175300,359394377,384,384,384,384,0
|
|
20240418,175200,359394377,384,384,384,384,0
|
|
20240418,175100,359394377,384,384,384,384,0
|
|
20240418,175000,359394377,384,384,384,384,0
|
|
20240418,174900,359394377,384,384,384,384,0
|
|
20240418,174800,359394377,384,384,384,384,0
|
|
20240418,174700,359394377,384,384,384,384,0
|
|
20240418,174600,359394377,384,384,384,384,0
|
|
20240418,174500,359394377,384,384,384,384,0
|
|
20240418,174400,359394377,384,384,384,384,12627
|
|
20240418,174300,359394377,384,384,384,384,0
|
|
20240418,174200,359394377,384,384,384,384,0
|
|
20240418,174100,359394377,384,384,384,384,0
|
|
20240418,174000,359394377,384,384,384,384,0
|
|
20240418,173900,359394377,384,384,384,384,0
|
|
20240418,173800,359394377,384,384,384,384,0
|
|
20240418,173700,359394377,384,384,384,384,0
|
|
20240418,173600,359394377,384,384,384,384,0
|
|
20240418,173500,359394377,384,384,384,384,0
|
|
20240418,173400,359394377,384,384,384,384,0
|
|
20240418,173300,359394377,384,384,384,384,0
|
|
20240418,173200,359394377,384,384,384,384,0
|
|
20240418,173100,359394377,384,384,384,384,0
|
|
20240418,173000,359394377,384,384,384,384,0
|
|
20240418,172900,359394377,384,384,384,384,0
|
|
20240418,172800,359394377,384,384,384,384,0
|
|
20240418,172700,359394377,384,384,384,384,0
|
|
20240418,172600,359394377,384,384,384,384,0
|
|
20240418,172500,359394377,384,384,384,384,0
|
|
20240418,172400,359394377,384,384,384,384,0
|
|
20240418,172300,359394377,384,384,384,384,0
|
|
20240418,172200,359394377,384,384,384,384,0
|
|
20240418,172100,359394377,384,384,384,384,0
|
|
20240418,172000,359394377,384,384,384,384,0
|
|
20240418,171900,359394377,384,384,384,384,0
|
|
20240418,171800,359394377,384,384,384,384,0
|
|
20240418,171700,359394377,384,384,384,384,0
|
|
20240418,171600,359394377,384,384,384,384,0
|
|
20240418,171500,359394377,384,384,384,384,0
|
|
20240418,171400,359394377,384,384,384,384,12627
|
|
20240418,171300,359394377,384,384,384,384,0
|
|
20240418,171200,359394377,384,384,384,384,0
|
|
20240418,171100,359394377,384,384,384,384,0
|
|
20240418,171000,359394377,384,384,384,384,0
|
|
20240418,170900,359394377,384,384,384,384,0
|
|
20240418,170800,359394377,384,384,384,384,0
|
|
20240418,170700,359394377,384,384,384,384,0
|
|
20240418,170600,359394377,384,384,384,384,0
|
|
20240418,170500,359394377,384,384,384,384,0
|
|
20240418,170400,359394377,384,384,384,384,0
|
|
20240418,170300,359394377,384,384,384,384,0
|
|
20240418,170200,359394377,384,384,384,384,0
|
|
20240418,170100,359394377,384,384,384,384,0
|
|
20240418,170000,359394377,384,384,384,384,0
|
|
20240418,165900,359394377,384,384,384,384,0
|
|
20240418,165800,359394377,384,384,384,384,0
|
|
20240418,165700,359394377,384,384,384,384,0
|
|
20240418,165600,359394377,384,384,384,384,0
|
|
20240418,165500,359394377,384,384,384,384,0
|
|
20240418,165400,359394377,384,384,384,384,0
|
|
20240418,165300,359394377,384,384,384,384,0
|
|
20240418,165200,359394377,384,384,384,384,0
|
|
20240418,165100,359394377,384,384,384,384,0
|
|
20240418,165000,359394377,384,384,384,384,0
|
|
20240418,164900,359394377,384,384,384,384,0
|
|
20240418,164800,359394377,384,384,384,384,0
|
|
20240418,164700,359394377,384,384,384,384,0
|
|
20240418,164600,359394377,384,384,384,384,0
|
|
20240418,164500,359394377,384,384,384,384,0
|
|
20240418,164400,359394377,384,384,384,384,12627
|
|
20240418,164300,359394377,384,384,384,384,0
|
|
20240418,164200,359394377,384,384,384,384,0
|
|
20240418,164100,359394377,384,384,384,384,0
|
|
20240418,164000,359394377,384,384,384,384,0
|
|
20240418,163900,359394377,384,384,384,384,0
|
|
20240418,163800,359394377,384,384,384,384,0
|
|
20240418,163700,359394377,384,384,384,384,0
|
|
20240418,163600,359394377,384,384,384,384,0
|
|
20240418,163500,359394377,384,384,384,384,0
|
|
20240418,163400,359394377,384,384,384,384,0
|
|
20240418,163300,359394377,384,384,384,384,0
|
|
20240418,163200,359394377,384,384,384,384,0
|
|
20240418,163100,359394377,384,384,384,384,0
|
|
20240418,163000,359394377,384,384,384,384,0
|
|
20240418,162900,359394377,384,384,384,384,0
|
|
20240418,162800,359394377,384,384,384,384,0
|
|
20240418,162700,359394377,384,384,384,384,0
|
|
20240418,162600,359394377,384,384,384,384,0
|
|
20240418,162500,359394377,384,384,384,384,0
|
|
20240418,162400,359394377,384,384,384,384,0
|
|
20240418,162300,359394377,384,384,384,384,0
|
|
20240418,162200,359394377,384,384,384,384,0
|
|
20240418,162100,359394377,384,384,384,384,0
|
|
20240418,162000,359394377,384,384,384,384,0
|
|
20240418,161900,359394377,384,384,384,384,0
|
|
20240418,161800,359394377,384,384,384,384,0
|
|
20240418,161700,359394377,384,384,384,384,0
|
|
20240418,161600,359394377,384,384,384,384,0
|
|
20240418,161500,359394377,384,384,384,384,0
|
|
20240418,161400,359394377,384,384,384,384,12627
|
|
20240418,161300,359394377,384,384,384,384,0
|
|
20240418,161200,359394377,384,384,384,384,0
|
|
20240418,161100,359394377,384,384,384,384,0
|
|
20240418,161000,359394377,384,384,384,384,0
|
|
20240418,160900,359394377,384,384,384,384,0
|
|
20240418,160800,359394377,384,384,384,384,0
|
|
20240418,160700,359394377,384,384,384,384,0
|
|
20240418,160600,359394377,384,384,384,384,0
|
|
20240418,160500,359394377,384,384,384,384,0
|
|
20240418,160400,359394377,384,384,384,384,0
|
|
20240418,160300,359394377,384,384,384,384,0
|
|
20240418,160200,359394377,384,384,384,384,0
|
|
20240418,160100,359394377,384,384,384,384,0
|
|
20240418,160000,359394377,384,384,384,384,0
|
|
20240418,155900,359394377,384,384,384,384,0
|
|
20240418,155800,359394377,384,384,384,384,0
|
|
20240418,155700,359394377,384,384,384,384,0
|
|
20240418,155600,359394377,384,384,384,384,0
|
|
20240418,155500,359394377,384,384,384,384,0
|
|
20240418,155400,359394377,384,384,384,384,0
|
|
20240418,155300,359394377,384,384,384,384,0
|
|
20240418,155200,359394377,384,384,384,384,0
|
|
20240418,155100,359394377,384,384,384,384,0
|
|
20240418,155000,359394377,384,384,384,384,0
|
|
20240418,154900,359394377,384,384,384,384,0
|
|
20240418,154800,359394377,384,384,384,384,0
|
|
20240418,154700,359394377,384,384,384,384,0
|
|
20240418,154600,359394377,384,384,384,384,0
|
|
20240418,154500,359394377,384,384,384,384,0
|
|
20240418,154400,359394377,384,384,384,384,12627
|
|
20240418,154300,359394377,384,384,384,384,0
|
|
20240418,154200,359394377,384,384,384,384,0
|
|
20240418,154100,359394377,384,384,384,384,0
|
|
20240418,154000,359394377,384,384,384,384,0
|
|
20240418,153900,359394377,384,384,384,384,0
|
|
20240418,153800,359394377,384,384,384,384,0
|
|
20240418,153700,359394377,384,384,384,384,0
|
|
20240418,153600,359394377,384,384,384,384,0
|
|
20240418,153500,359394377,384,384,384,384,0
|
|
20240418,153400,359394377,384,384,384,384,0
|
|
20240418,153300,359394377,384,384,384,384,0
|
|
20240418,153200,359394377,384,384,384,384,0
|
|
20240418,153100,359394377,384,384,384,384,0
|
|
20240418,153000,359394377,384,384,384,384,12627
|
|
20240418,152900,354545609,384,384,384,384,0
|
|
20240418,152800,354545609,384,384,384,384,0
|
|
20240418,152700,354545609,384,384,384,384,0
|
|
20240418,152600,354545609,384,384,384,384,0
|
|
20240418,152500,354545609,384,384,384,384,0
|
|
20240418,152400,354545609,384,384,384,384,0
|
|
20240418,152300,354545609,384,384,384,384,0
|
|
20240418,152200,354545609,384,384,384,384,0
|
|
20240418,152100,354545609,384,384,384,384,0
|
|
20240418,152000,354545609,384,384,384,384,0
|
|
20240418,151900,354545609,384,383,384,383,1261
|
|
20240418,151800,354061657,383,384,384,383,1289
|
|
20240418,151700,353566970,384,383,384,383,2635
|
|
20240418,151600,352555944,383,383,383,383,1186
|
|
20240418,151500,352101706,384,384,384,384,1
|
|
20240418,151400,352101322,384,384,384,384,1
|
|
20240418,151300,352100938,384,384,384,384,128
|
|
20240418,151200,352051786,384,384,384,384,0
|
|
20240418,151100,352051786,384,384,384,384,0
|
|
20240418,151000,352051786,384,384,384,384,6
|
|
20240418,150900,352049482,384,384,384,384,0
|
|
20240418,150800,352049482,384,384,384,384,5
|
|
20240418,150700,352047562,384,384,384,384,101
|
|
20240418,150600,352008778,384,384,384,384,899
|
|
20240418,150500,351663562,384,384,384,384,0
|
|
20240418,150400,351663562,384,384,384,384,0
|
|
20240418,150300,351663562,384,384,384,384,1005
|
|
20240418,150200,351277642,384,384,384,384,1
|
|
20240418,150100,351277258,383,383,383,383,2900
|
|
20240418,150000,350166558,384,384,384,384,1
|
|
20240418,145900,350166174,384,384,384,384,0
|
|
20240418,145800,350166174,384,384,384,384,0
|
|
20240418,145700,350166174,384,384,384,384,3001
|
|
20240418,145600,349013790,384,384,384,384,5772
|
|
20240418,145500,346797342,384,384,384,382,32049
|
|
20240418,145400,334542276,383,383,383,383,0
|
|
20240418,145300,334542276,383,383,383,383,50
|
|
20240418,145200,334523126,383,383,383,383,0
|
|
20240418,145100,334523126,383,383,383,383,508
|
|
20240418,145000,334328562,384,384,384,384,0
|
|
20240418,144900,334328562,384,384,384,384,17
|
|
20240418,144800,334322034,384,383,384,383,43
|
|
20240418,144700,334305547,384,384,384,384,0
|
|
20240418,144600,334305547,384,384,384,384,4
|
|
20240418,144500,334304011,384,384,384,383,531
|
|
20240418,144400,334100607,383,383,383,383,51
|
|
20240418,144300,334081074,383,383,383,382,1732
|
|
20240418,144200,333417719,383,383,383,383,33
|
|
20240418,144100,333405080,383,383,383,383,76
|
|
20240418,144000,333375972,383,383,383,383,326
|
|
20240418,143900,333251114,384,384,384,384,1
|
|
20240418,143800,333250730,384,384,384,384,0
|
|
20240418,143700,333250730,384,384,384,383,2501
|
|
20240418,143600,332290846,383,383,383,383,600
|
|
20240418,143500,332061046,383,383,383,383,1000
|
|
20240418,143400,331678046,383,382,383,382,69115
|
|
20240418,143300,305207190,382,382,382,382,1811
|
|
20240418,143200,304515388,382,382,382,382,7000
|
|
20240418,143100,301841388,382,382,382,382,0
|
|
20240418,143000,301841388,382,382,382,382,323
|
|
20240418,142900,301718002,382,382,382,382,0
|
|
20240418,142800,301718002,382,382,382,382,0
|
|
20240418,142700,301718002,382,383,383,382,829
|
|
20240418,142600,301401322,383,383,383,383,0
|
|
20240418,142500,301401322,383,383,383,383,0
|
|
20240418,142400,301401322,383,383,383,383,0
|
|
20240418,142300,301401322,383,383,383,383,0
|
|
20240418,142200,301401322,383,383,383,383,0
|
|
20240418,142100,301401322,383,382,383,382,3
|
|
20240418,142000,301400175,382,383,383,382,2898
|
|
20240418,141900,300292641,383,383,383,383,1
|
|
20240418,141800,300292258,383,383,383,383,0
|
|
20240418,141700,300292258,383,383,383,383,1
|
|
20240418,141600,300291875,382,382,382,382,200
|
|
20240418,141500,300215475,383,383,383,383,0
|
|
20240418,141400,300215475,383,383,383,383,0
|
|
20240418,141300,300215475,383,383,383,383,13054
|
|
20240418,141200,295215793,383,383,383,383,0
|
|
20240418,141100,295215793,383,383,383,383,1000
|
|
20240418,141000,294832793,383,383,383,383,1000
|
|
20240418,140900,294449793,382,382,382,382,9072
|
|
20240418,140800,290984289,382,382,382,382,2402
|
|
20240418,140700,290066725,382,382,382,382,19
|
|
20240418,140600,290059467,381,381,381,381,3
|
|
20240418,140500,290058324,382,382,382,382,0
|
|
20240418,140400,290058324,382,382,382,382,0
|
|
20240418,140300,290058324,382,382,382,382,509
|
|
20240418,140200,289863886,382,382,382,382,0
|
|
20240418,140100,289863886,382,382,382,382,510
|
|
20240418,140000,289669066,381,381,381,381,2000
|
|
20240418,135900,288907066,381,381,381,381,1
|
|
20240418,135800,288906685,381,381,381,381,3307
|
|
20240418,135700,287646718,380,380,380,380,0
|
|
20240418,135600,287646718,380,381,381,380,31398
|
|
20240418,135500,275686952,381,381,381,381,0
|
|
20240418,135400,275686952,381,382,382,381,1465
|
|
20240418,135300,275127681,383,383,383,383,1026
|
|
20240418,135200,274734723,383,383,383,383,21
|
|
20240418,135100,274726680,383,383,383,383,1
|
|
20240418,135000,274726297,382,382,382,382,3445
|
|
20240418,134900,273410307,382,382,382,382,700
|
|
20240418,134800,273142907,382,382,382,382,10
|
|
20240418,134700,273139087,382,382,382,382,10
|
|
20240418,134600,273135267,382,382,382,382,0
|
|
20240418,134500,273135267,382,382,382,382,580
|
|
20240418,134400,272913707,382,382,382,382,0
|
|
20240418,134300,272913707,382,383,383,382,11
|
|
20240418,134200,272909495,383,383,383,383,1310
|
|
20240418,134100,272407765,382,382,382,382,0
|
|
20240418,134000,272407765,382,383,383,382,10242
|
|
20240418,133900,268495079,383,383,383,383,0
|
|
20240418,133800,268495079,383,383,383,383,1
|
|
20240418,133700,268494696,383,383,383,383,0
|
|
20240418,133600,268494696,383,383,383,383,263
|
|
20240418,133500,268393967,382,382,382,382,0
|
|
20240418,133400,268393967,382,383,383,382,1119
|
|
20240418,133300,267965392,383,383,383,383,50
|
|
20240418,133200,267946242,383,383,383,383,2
|
|
20240418,133100,267945476,383,383,383,383,2
|
|
20240418,133000,267944710,383,383,383,383,0
|
|
20240418,132900,267944710,383,383,383,383,10
|
|
20240418,132800,267940880,383,383,383,383,49
|
|
20240418,132700,267922113,383,383,383,383,0
|
|
20240418,132600,267922113,383,383,383,383,34
|
|
20240418,132500,267909091,383,383,383,383,908
|
|
20240418,132400,267561327,383,383,383,383,2118
|
|
20240418,132300,266750133,383,383,383,383,8023
|
|
20240418,132200,263677324,383,382,383,382,7695
|
|
20240418,132100,260737833,382,382,382,382,3396
|
|
20240418,132000,259440561,382,382,382,382,1604
|
|
20240418,131900,258827833,382,382,382,382,13679
|
|
20240418,131800,253602455,382,382,382,381,2592
|
|
20240418,131700,252614705,382,381,382,381,1112
|
|
20240418,131600,252189922,381,382,382,381,1510
|
|
20240418,131500,251614602,382,382,382,381,1583
|
|
20240418,131400,251011146,382,382,382,382,828
|
|
20240418,131300,250694850,382,382,382,382,905
|
|
20240418,131200,250349140,382,382,382,382,517
|
|
20240418,131100,250151646,382,382,382,382,110
|
|
20240418,131000,250109626,382,382,382,381,653
|
|
20240418,130900,249860640,382,382,382,382,71
|
|
20240418,130800,249833518,382,382,382,382,13
|
|
20240418,130700,249828552,382,381,382,381,4
|
|
20240418,130600,249827026,382,382,382,382,214
|
|
20240418,130500,249745278,382,382,382,382,171
|
|
20240418,130400,249679956,382,382,382,381,118
|
|
20240418,130300,249634881,382,382,382,381,129
|
|
20240418,130200,249585604,382,382,382,381,47
|
|
20240418,130100,249567651,381,382,382,381,110
|
|
20240418,130000,249525633,382,382,382,381,617
|
|
20240418,125900,249290441,382,382,382,381,1025
|
|
20240418,125800,248898894,382,381,382,381,30
|
|
20240418,125700,248887436,382,381,382,381,1029
|
|
20240418,125600,248494362,382,382,382,381,104
|
|
20240418,125500,248454635,382,382,382,382,1110
|
|
20240418,125400,248030615,382,382,382,382,500
|
|
20240418,125300,247839615,381,381,381,381,500
|
|
20240418,125200,247649115,381,381,381,381,449
|
|
20240418,125100,247478046,381,383,383,381,554
|
|
20240418,125000,247265919,382,383,383,382,2468
|
|
20240418,124900,246323142,383,382,383,382,2634
|
|
20240418,124800,245316953,382,382,382,382,0
|
|
20240418,124700,245316953,382,382,382,382,103
|
|
20240418,124600,245277607,382,382,382,382,11264
|
|
20240418,124500,240974759,382,383,383,382,2
|
|
20240418,124400,240973994,383,383,383,383,3
|
|
20240418,124300,240972845,382,382,382,382,0
|
|
20240418,124200,240972845,382,382,382,382,100
|
|
20240418,124100,240934645,382,382,382,382,0
|
|
20240418,124000,240934645,382,382,382,382,759
|
|
20240418,123900,240644707,382,382,382,382,0
|
|
20240418,123800,240644707,382,382,382,382,2000
|
|
20240418,123700,239880707,382,382,382,382,7200
|
|
20240418,123600,237130307,382,382,382,382,1250
|
|
20240418,123500,236652807,383,383,383,383,685
|
|
20240418,123400,236390452,383,383,383,383,3677
|
|
20240418,123300,234982161,383,382,383,382,1912
|
|
20240418,123200,234251767,382,382,382,382,12334
|
|
20240418,123100,229540179,381,381,381,381,7286
|
|
20240418,123000,226764213,381,381,381,381,228
|
|
20240418,122900,226677345,381,381,381,381,303
|
|
20240418,122800,226561902,380,381,381,380,311
|
|
20240418,122700,226443412,381,381,381,381,51
|
|
20240418,122600,226423981,381,380,381,380,251
|
|
20240418,122500,226328365,381,381,381,381,1701
|
|
20240418,122400,225680284,381,381,381,381,2006
|
|
20240418,122300,224915998,381,381,381,381,10
|
|
20240418,122200,224912188,381,381,381,381,713
|
|
20240418,122100,224640535,381,381,381,381,274
|
|
20240418,122000,224536141,381,381,381,381,31
|
|
20240418,121900,224524330,381,380,381,380,713
|
|
20240418,121800,224253377,381,381,381,381,2900
|
|
20240418,121700,223148477,380,380,380,380,2621
|
|
20240418,121600,222152497,381,381,381,381,175
|
|
20240418,121500,222085822,381,381,381,381,25
|
|
20240418,121400,222076297,381,381,381,381,2
|
|
20240418,121300,222075535,381,381,381,381,6135
|
|
20240418,121200,219738100,381,381,381,380,5305
|
|
20240418,121100,217721693,381,381,381,381,400
|
|
20240418,121000,217569293,381,381,381,381,0
|
|
20240418,120900,217569293,381,381,381,381,19
|
|
20240418,120800,217562054,381,381,381,381,3011
|
|
20240418,120700,216414863,381,381,381,381,30
|
|
20240418,120600,216403433,381,381,381,381,0
|
|
20240418,120500,216403433,381,381,381,381,5019
|
|
20240418,120400,214491194,381,381,381,381,10
|
|
20240418,120300,214487384,381,381,381,381,3
|
|
20240418,120200,214486241,381,381,381,381,48
|
|
20240418,120100,214467953,381,381,381,381,0
|
|
20240418,120000,214467953,381,380,381,380,154
|
|
20240418,115900,214409379,381,381,381,380,3731
|
|
20240418,115800,212991348,381,380,381,380,3201
|
|
20240418,115700,211774768,380,380,380,380,230
|
|
20240418,115600,211687368,379,381,381,379,100210
|
|
20240418,115500,173661372,381,381,381,381,1828
|
|
20240418,115400,172964904,381,380,381,380,1001
|
|
20240418,115300,172583524,381,381,381,381,1
|
|
20240418,115200,172583143,381,381,381,381,0
|
|
20240418,115100,172583143,381,381,381,381,75
|
|
20240418,115000,172554568,381,381,381,381,205
|
|
20240418,114900,172476463,381,381,381,381,34
|
|
20240418,114800,172463509,381,381,381,380,7535
|
|
20240418,114700,169593207,381,381,381,381,1
|
|
20240418,114600,169592826,381,381,381,381,1808
|
|
20240418,114500,168903978,381,381,381,381,2903
|
|
20240418,114400,167797935,381,381,381,381,103
|
|
20240418,114300,167758692,381,381,381,381,60
|
|
20240418,114200,167735832,381,381,381,381,0
|
|
20240418,114100,167735832,381,381,381,381,1
|
|
20240418,114000,167735451,381,381,381,381,1
|
|
20240418,113900,167735070,380,381,381,380,943
|
|
20240418,113800,167376725,381,382,382,381,686
|
|
20240418,113700,167115358,381,382,382,381,1300
|
|
20240418,113600,166619758,382,382,382,382,1
|
|
20240418,113500,166619376,382,382,382,382,0
|
|
20240418,113400,166619376,382,382,382,382,500
|
|
20240418,113300,166428376,382,382,382,382,0
|
|
20240418,113200,166428376,382,382,382,382,1
|
|
20240418,113100,166427994,382,382,382,382,634
|
|
20240418,113000,166185806,382,382,382,382,50
|
|
20240418,112900,166166706,382,382,382,382,0
|
|
20240418,112800,166166706,382,382,382,382,2022
|
|
20240418,112700,165394302,382,381,382,381,463
|
|
20240418,112600,165217898,382,382,382,381,3002
|
|
20240418,112500,164074134,381,382,382,381,1204
|
|
20240418,112400,163615216,382,382,382,382,107
|
|
20240418,112300,163574342,382,382,382,382,1
|
|
20240418,112200,163573960,381,381,381,381,0
|
|
20240418,112100,163573960,381,381,381,381,0
|
|
20240418,112000,163573960,381,381,381,381,0
|
|
20240418,111900,163573960,381,382,382,381,1428
|
|
20240418,111800,163029890,381,381,381,381,0
|
|
20240418,111700,163029890,381,381,381,381,1700
|
|
20240418,111600,162382190,381,381,381,381,425
|
|
20240418,111500,162220265,381,382,382,381,1644
|
|
20240418,111400,161593900,382,382,382,382,0
|
|
20240418,111300,161593900,382,382,382,382,84
|
|
20240418,111200,161561812,381,381,381,381,285
|
|
20240418,111100,161453227,381,381,381,381,1520
|
|
20240418,111000,160874107,382,382,382,382,1
|
|
20240418,110900,160873725,381,381,382,381,78
|
|
20240418,110800,160844006,382,382,382,381,2095
|
|
20240418,110700,160044336,382,382,382,382,3171
|
|
20240418,110600,158833014,381,381,381,381,16333
|
|
20240418,110500,152610141,380,380,380,380,42
|
|
20240418,110400,152594181,380,380,380,380,10000
|
|
20240418,110300,148794181,380,381,381,380,696
|
|
20240418,110200,148529169,381,381,381,381,89
|
|
20240418,110100,148495260,381,381,381,381,0
|
|
20240418,110000,148495260,381,381,381,381,49
|
|
20240418,105900,148476591,381,381,381,381,38
|
|
20240418,105800,148462113,381,381,381,381,1
|
|
20240418,105700,148461732,381,381,381,381,266
|
|
20240418,105600,148360386,381,381,381,380,713
|
|
20240418,105500,148088741,381,381,381,381,208
|
|
20240418,105400,148009493,380,380,380,380,11200
|
|
20240418,105300,143753493,380,380,380,380,2405
|
|
20240418,105200,142839593,381,380,381,380,301
|
|
20240418,105100,142725212,380,380,380,380,500
|
|
20240418,105000,142535212,380,381,381,380,207
|
|
20240418,104900,142456352,381,381,381,381,711
|
|
20240418,104800,142185461,381,381,381,381,561
|
|
20240418,104700,141971720,381,381,381,380,1319
|
|
20240418,104600,141469183,381,380,381,380,1001
|
|
20240418,104500,141088802,381,381,381,381,5
|
|
20240418,104400,141086897,381,381,381,381,39
|
|
20240418,104300,141072038,381,381,381,381,190
|
|
20240418,104200,140999648,381,381,381,381,452
|
|
20240418,104100,140827436,381,381,381,381,4
|
|
20240418,104000,140825912,380,381,381,380,471
|
|
20240418,103900,140646831,381,381,381,381,320
|
|
20240418,103800,140524911,381,380,381,380,10001
|
|
20240418,103700,136724530,381,381,381,381,36
|
|
20240418,103600,136710814,381,381,381,381,1010
|
|
20240418,103500,136326004,381,380,381,380,32
|
|
20240418,103400,136313834,381,381,381,381,4714
|
|
20240418,103300,134517800,381,381,381,381,12
|
|
20240418,103200,134513228,382,382,382,382,4
|
|
20240418,103100,134511700,382,382,382,382,1
|
|
20240418,103000,134511318,382,382,382,382,6978
|
|
20240418,102900,131845722,382,381,382,381,2
|
|
20240418,102800,131844959,382,381,382,380,6000
|
|
20240418,102700,129558580,381,382,382,381,3
|
|
20240418,102600,129557436,381,382,382,380,3251
|
|
20240418,102500,128321799,382,381,382,381,2628
|
|
20240418,102400,127320527,381,381,381,379,77891
|
|
20240418,102300,97730711,381,381,381,381,0
|
|
20240418,102200,97730711,381,382,382,381,5184
|
|
20240418,102100,95755524,382,382,382,382,5020
|
|
20240418,102000,93837884,382,382,382,382,0
|
|
20240418,101900,93837884,382,382,382,382,201
|
|
20240418,101800,93761102,382,382,382,382,0
|
|
20240418,101700,93761102,382,382,382,382,1500
|
|
20240418,101600,93188102,382,382,382,382,1303
|
|
20240418,101500,92690356,381,382,382,381,2003
|
|
20240418,101400,91927210,383,382,383,382,2148
|
|
20240418,101300,91104665,383,383,383,383,300
|
|
20240418,101200,90989765,383,383,383,383,100
|
|
20240418,101100,90951465,383,383,383,382,151
|
|
20240418,101000,90893634,383,383,383,383,1
|
|
20240418,100900,90893251,382,382,382,382,1031
|
|
20240418,100800,90499409,381,381,381,381,1
|
|
20240418,100700,90499028,382,382,382,382,205
|
|
20240418,100600,90420718,381,382,382,381,2191
|
|
20240418,100500,89583946,382,382,382,382,40
|
|
20240418,100400,89568666,382,382,382,382,2
|
|
20240418,100300,89567902,382,382,382,382,52
|
|
20240418,100200,89548038,381,381,381,381,282
|
|
20240418,100100,89440596,382,382,382,381,2605
|
|
20240418,100000,88445589,381,382,382,381,5803
|
|
20240418,095900,86233843,382,381,382,381,11
|
|
20240418,095800,86229643,382,382,382,382,101
|
|
20240418,095700,86191061,382,382,382,381,2083
|
|
20240418,095600,85397193,382,382,382,382,287
|
|
20240418,095500,85287559,382,382,382,382,76
|
|
20240418,095400,85258527,382,382,382,381,136
|
|
20240418,095300,85206580,382,382,382,382,1113
|
|
20240418,095200,84781414,382,382,382,382,126
|
|
20240418,095100,84733282,382,382,382,382,3313
|
|
20240418,095000,83467716,382,381,382,381,1103
|
|
20240418,094900,83047370,382,383,383,382,501
|
|
20240418,094800,82855987,381,382,382,379,84346
|
|
20240418,094700,50806365,384,384,384,384,53
|
|
20240418,094600,50786013,384,384,384,384,0
|
|
20240418,094500,50786013,384,384,384,384,44
|
|
20240418,094400,50769117,384,384,384,384,130
|
|
20240418,094300,50719197,382,384,384,382,102
|
|
20240418,094200,50680033,382,384,384,382,362
|
|
20240418,094100,50541625,384,383,384,382,10
|
|
20240418,094000,50537795,383,383,383,383,2
|
|
20240418,093900,50537029,382,382,383,382,32442
|
|
20240418,093800,38144175,382,383,383,382,2000
|
|
20240418,093700,37379738,383,384,384,383,2
|
|
20240418,093600,37378971,384,384,384,384,3
|
|
20240418,093500,37377819,384,384,384,384,795
|
|
20240418,093400,37072539,384,384,384,384,30
|
|
20240418,093300,37061019,384,384,384,384,20
|
|
20240418,093200,37053339,384,384,384,384,41
|
|
20240418,093100,37037595,384,384,384,384,5014
|
|
20240418,093000,35112219,383,383,384,383,259
|
|
20240418,092900,35012997,384,383,384,383,980
|
|
20240418,092800,34637637,383,383,383,383,1204
|
|
20240418,092700,34176505,384,383,384,383,1010
|
|
20240418,092600,33789665,384,384,384,384,386
|
|
20240418,092500,33641441,384,383,384,383,2201
|
|
20240418,092400,32798257,383,383,383,383,0
|
|
20240418,092300,32798257,383,383,383,383,0
|
|
20240418,092200,32798257,383,383,383,383,2013
|
|
20240418,092100,32027278,384,383,384,383,5019
|
|
20240418,092000,30104982,384,384,384,384,157
|
|
20240418,091900,30044694,384,384,384,384,534
|
|
20240418,091800,29839638,383,384,384,383,1025
|
|
20240418,091700,29447038,384,383,384,383,16
|
|
20240418,091600,29440895,383,384,384,383,506
|
|
20240418,091500,29246597,384,384,384,384,52
|
|
20240418,091400,29226629,384,384,384,384,100
|
|
20240418,091300,29188229,384,384,385,384,2134
|
|
20240418,091200,28368769,384,384,384,384,3937
|
|
20240418,091100,26856961,384,383,384,382,511
|
|
20240418,091000,26661257,383,383,383,383,1491
|
|
20240418,090900,26090204,383,382,383,382,5002
|
|
20240418,090800,24178438,382,382,382,382,9486
|
|
20240418,090700,20554786,381,382,382,381,1876
|
|
20240418,090600,19838911,382,381,382,381,352
|
|
20240418,090500,19704528,379,380,380,379,22748
|
|
20240418,090400,11062288,379,380,380,379,1127
|
|
20240418,090300,10634655,380,380,380,380,7275
|
|
20240418,090200,7870155,380,380,380,380,2500
|
|
20240418,090100,6920155,380,381,381,380,3122
|
|
20240418,090000,5733669,381,381,381,381,15049
|