622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191900,119755552,927,927,927,927,495
|
|
20240418,191800,119755552,927,927,927,927,0
|
|
20240418,191700,119755552,927,927,927,927,0
|
|
20240418,191600,119755552,927,927,927,927,0
|
|
20240418,191500,119755552,927,927,927,927,0
|
|
20240418,191400,119755552,927,927,927,927,0
|
|
20240418,191300,119755552,927,927,927,927,0
|
|
20240418,191200,119755552,927,927,927,927,0
|
|
20240418,191100,119755552,927,927,927,927,0
|
|
20240418,191000,119755552,927,927,927,927,0
|
|
20240418,190900,119755552,927,927,927,927,0
|
|
20240418,190800,119755552,927,927,927,927,0
|
|
20240418,190700,119755552,927,927,927,927,0
|
|
20240418,190600,119755552,927,927,927,927,0
|
|
20240418,190500,119755552,927,927,927,927,0
|
|
20240418,190400,119755552,927,927,927,927,0
|
|
20240418,190300,119755552,927,927,927,927,0
|
|
20240418,190200,119755552,927,927,927,927,0
|
|
20240418,190100,119755552,927,927,927,927,0
|
|
20240418,190000,119755552,927,927,927,927,0
|
|
20240418,185900,119755552,927,927,927,927,0
|
|
20240418,185800,119755552,927,927,927,927,0
|
|
20240418,185700,119755552,927,927,927,927,0
|
|
20240418,185600,119755552,927,927,927,927,0
|
|
20240418,185500,119755552,927,927,927,927,0
|
|
20240418,185400,119755552,927,927,927,927,0
|
|
20240418,185300,119755552,927,927,927,927,0
|
|
20240418,185200,119755552,927,927,927,927,0
|
|
20240418,185100,119755552,927,927,927,927,0
|
|
20240418,185000,119755552,927,927,927,927,0
|
|
20240418,184900,119755552,927,927,927,927,495
|
|
20240418,184800,119755552,927,927,927,927,0
|
|
20240418,184700,119755552,927,927,927,927,0
|
|
20240418,184600,119755552,927,927,927,927,0
|
|
20240418,184500,119755552,927,927,927,927,0
|
|
20240418,184400,119755552,927,927,927,927,0
|
|
20240418,184300,119755552,927,927,927,927,0
|
|
20240418,184200,119755552,927,927,927,927,0
|
|
20240418,184100,119755552,927,927,927,927,0
|
|
20240418,184000,119755552,927,927,927,927,0
|
|
20240418,183900,119755552,927,927,927,927,0
|
|
20240418,183800,119755552,927,927,927,927,0
|
|
20240418,183700,119755552,927,927,927,927,0
|
|
20240418,183600,119755552,927,927,927,927,0
|
|
20240418,183500,119755552,927,927,927,927,0
|
|
20240418,183400,119755552,927,927,927,927,0
|
|
20240418,183300,119755552,927,927,927,927,0
|
|
20240418,183200,119755552,927,927,927,927,0
|
|
20240418,183100,119755552,927,927,927,927,0
|
|
20240418,183000,119755552,927,927,927,927,0
|
|
20240418,182900,119755552,927,927,927,927,0
|
|
20240418,182800,119755552,927,927,927,927,0
|
|
20240418,182700,119755552,927,927,927,927,0
|
|
20240418,182600,119755552,927,927,927,927,0
|
|
20240418,182500,119755552,927,927,927,927,0
|
|
20240418,182400,119755552,927,927,927,927,0
|
|
20240418,182300,119755552,927,927,927,927,0
|
|
20240418,182200,119755552,927,927,927,927,0
|
|
20240418,182100,119755552,927,927,927,927,0
|
|
20240418,182000,119755552,927,927,927,927,0
|
|
20240418,181900,119755552,927,927,927,927,495
|
|
20240418,181800,119755552,927,927,927,927,0
|
|
20240418,181700,119755552,927,927,927,927,0
|
|
20240418,181600,119755552,927,927,927,927,0
|
|
20240418,181500,119755552,927,927,927,927,0
|
|
20240418,181400,119755552,927,927,927,927,0
|
|
20240418,181300,119755552,927,927,927,927,0
|
|
20240418,181200,119755552,927,927,927,927,0
|
|
20240418,181100,119755552,927,927,927,927,0
|
|
20240418,181000,119755552,927,927,927,927,0
|
|
20240418,180900,119755552,927,927,927,927,0
|
|
20240418,180800,119755552,927,927,927,927,0
|
|
20240418,180700,119755552,927,927,927,927,0
|
|
20240418,180600,119755552,927,927,927,927,0
|
|
20240418,180500,119755552,927,927,927,927,0
|
|
20240418,180400,119755552,927,927,927,927,0
|
|
20240418,180300,119755552,927,927,927,927,0
|
|
20240418,180200,119755552,927,927,927,927,0
|
|
20240418,180100,119755552,927,927,927,927,0
|
|
20240418,180000,119755552,927,927,927,927,0
|
|
20240418,175900,119755552,927,927,927,927,0
|
|
20240418,175800,119755552,927,927,927,927,0
|
|
20240418,175700,119755552,927,927,927,927,0
|
|
20240418,175600,119755552,927,927,927,927,0
|
|
20240418,175500,119755552,927,927,927,927,0
|
|
20240418,175400,119755552,927,927,927,927,0
|
|
20240418,175300,119755552,927,927,927,927,0
|
|
20240418,175200,119755552,927,927,927,927,0
|
|
20240418,175100,119755552,927,927,927,927,0
|
|
20240418,175000,119755552,927,927,927,927,0
|
|
20240418,174900,119755552,927,927,927,927,495
|
|
20240418,174800,119755552,927,927,927,927,0
|
|
20240418,174700,119755552,927,927,927,927,0
|
|
20240418,174600,119755552,927,927,927,927,0
|
|
20240418,174500,119755552,927,927,927,927,0
|
|
20240418,174400,119755552,927,927,927,927,0
|
|
20240418,174300,119755552,927,927,927,927,0
|
|
20240418,174200,119755552,927,927,927,927,0
|
|
20240418,174100,119755552,927,927,927,927,0
|
|
20240418,174000,119755552,927,927,927,927,0
|
|
20240418,173900,119755552,927,927,927,927,0
|
|
20240418,173800,119755552,927,927,927,927,0
|
|
20240418,173700,119755552,927,927,927,927,0
|
|
20240418,173600,119755552,927,927,927,927,0
|
|
20240418,173500,119755552,927,927,927,927,0
|
|
20240418,173400,119755552,927,927,927,927,0
|
|
20240418,173300,119755552,927,927,927,927,0
|
|
20240418,173200,119755552,927,927,927,927,0
|
|
20240418,173100,119755552,927,927,927,927,0
|
|
20240418,173000,119755552,927,927,927,927,0
|
|
20240418,172900,119755552,927,927,927,927,0
|
|
20240418,172800,119755552,927,927,927,927,0
|
|
20240418,172700,119755552,927,927,927,927,0
|
|
20240418,172600,119755552,927,927,927,927,0
|
|
20240418,172500,119755552,927,927,927,927,0
|
|
20240418,172400,119755552,927,927,927,927,0
|
|
20240418,172300,119755552,927,927,927,927,0
|
|
20240418,172200,119755552,927,927,927,927,0
|
|
20240418,172100,119755552,927,927,927,927,0
|
|
20240418,172000,119755552,927,927,927,927,0
|
|
20240418,171900,119755552,927,927,927,927,495
|
|
20240418,171800,119755552,927,927,927,927,0
|
|
20240418,171700,119755552,927,927,927,927,0
|
|
20240418,171600,119755552,927,927,927,927,0
|
|
20240418,171500,119755552,927,927,927,927,0
|
|
20240418,171400,119755552,927,927,927,927,0
|
|
20240418,171300,119755552,927,927,927,927,0
|
|
20240418,171200,119755552,927,927,927,927,0
|
|
20240418,171100,119755552,927,927,927,927,0
|
|
20240418,171000,119755552,927,927,927,927,0
|
|
20240418,170900,119755552,927,927,927,927,0
|
|
20240418,170800,119755552,927,927,927,927,0
|
|
20240418,170700,119755552,927,927,927,927,0
|
|
20240418,170600,119755552,927,927,927,927,0
|
|
20240418,170500,119755552,927,927,927,927,0
|
|
20240418,170400,119755552,927,927,927,927,0
|
|
20240418,170300,119755552,927,927,927,927,0
|
|
20240418,170200,119755552,927,927,927,927,0
|
|
20240418,170100,119755552,927,927,927,927,0
|
|
20240418,170000,119755552,927,927,927,927,0
|
|
20240418,165900,119755552,927,927,927,927,0
|
|
20240418,165800,119755552,927,927,927,927,0
|
|
20240418,165700,119755552,927,927,927,927,0
|
|
20240418,165600,119755552,927,927,927,927,0
|
|
20240418,165500,119755552,927,927,927,927,0
|
|
20240418,165400,119755552,927,927,927,927,0
|
|
20240418,165300,119755552,927,927,927,927,0
|
|
20240418,165200,119755552,927,927,927,927,0
|
|
20240418,165100,119755552,927,927,927,927,0
|
|
20240418,165000,119755552,927,927,927,927,0
|
|
20240418,164900,119755552,927,927,927,927,495
|
|
20240418,164800,119755552,927,927,927,927,0
|
|
20240418,164700,119755552,927,927,927,927,0
|
|
20240418,164600,119755552,927,927,927,927,0
|
|
20240418,164500,119755552,927,927,927,927,0
|
|
20240418,164400,119755552,927,927,927,927,0
|
|
20240418,164300,119755552,927,927,927,927,0
|
|
20240418,164200,119755552,927,927,927,927,0
|
|
20240418,164100,119755552,927,927,927,927,0
|
|
20240418,164000,119755552,927,927,927,927,0
|
|
20240418,163900,119755552,927,927,927,927,0
|
|
20240418,163800,119755552,927,927,927,927,0
|
|
20240418,163700,119755552,927,927,927,927,0
|
|
20240418,163600,119755552,927,927,927,927,0
|
|
20240418,163500,119755552,927,927,927,927,0
|
|
20240418,163400,119755552,927,927,927,927,0
|
|
20240418,163300,119755552,927,927,927,927,0
|
|
20240418,163200,119755552,927,927,927,927,0
|
|
20240418,163100,119755552,927,927,927,927,0
|
|
20240418,163000,119755552,927,927,927,927,0
|
|
20240418,162900,119755552,927,927,927,927,0
|
|
20240418,162800,119755552,927,927,927,927,0
|
|
20240418,162700,119755552,927,927,927,927,0
|
|
20240418,162600,119755552,927,927,927,927,0
|
|
20240418,162500,119755552,927,927,927,927,0
|
|
20240418,162400,119755552,927,927,927,927,0
|
|
20240418,162300,119755552,927,927,927,927,0
|
|
20240418,162200,119755552,927,927,927,927,0
|
|
20240418,162100,119755552,927,927,927,927,0
|
|
20240418,162000,119755552,927,927,927,927,0
|
|
20240418,161900,119755552,927,927,927,927,495
|
|
20240418,161800,119755552,927,927,927,927,0
|
|
20240418,161700,119755552,927,927,927,927,0
|
|
20240418,161600,119755552,927,927,927,927,0
|
|
20240418,161500,119755552,927,927,927,927,0
|
|
20240418,161400,119755552,927,927,927,927,0
|
|
20240418,161300,119755552,927,927,927,927,0
|
|
20240418,161200,119755552,927,927,927,927,0
|
|
20240418,161100,119755552,927,927,927,927,0
|
|
20240418,161000,119755552,927,927,927,927,0
|
|
20240418,160900,119755552,927,927,927,927,0
|
|
20240418,160800,119755552,927,927,927,927,0
|
|
20240418,160700,119755552,927,927,927,927,0
|
|
20240418,160600,119755552,927,927,927,927,0
|
|
20240418,160500,119755552,927,927,927,927,0
|
|
20240418,160400,119755552,927,927,927,927,0
|
|
20240418,160300,119755552,927,927,927,927,0
|
|
20240418,160200,119755552,927,927,927,927,0
|
|
20240418,160100,119755552,927,927,927,927,0
|
|
20240418,160000,119755552,927,927,927,927,0
|
|
20240418,155900,119755552,927,927,927,927,0
|
|
20240418,155800,119755552,927,927,927,927,0
|
|
20240418,155700,119755552,927,927,927,927,0
|
|
20240418,155600,119755552,927,927,927,927,0
|
|
20240418,155500,119755552,927,927,927,927,0
|
|
20240418,155400,119755552,927,927,927,927,0
|
|
20240418,155300,119755552,927,927,927,927,0
|
|
20240418,155200,119755552,927,927,927,927,0
|
|
20240418,155100,119755552,927,927,927,927,0
|
|
20240418,155000,119755552,927,927,927,927,0
|
|
20240418,154900,119755552,927,927,927,927,495
|
|
20240418,154800,119755552,927,927,927,927,0
|
|
20240418,154700,119755552,927,927,927,927,0
|
|
20240418,154600,119755552,927,927,927,927,0
|
|
20240418,154500,119755552,927,927,927,927,0
|
|
20240418,154400,119755552,927,927,927,927,0
|
|
20240418,154300,119755552,927,927,927,927,0
|
|
20240418,154200,119755552,927,927,927,927,0
|
|
20240418,154100,119755552,927,927,927,927,0
|
|
20240418,154000,119755552,927,927,927,927,0
|
|
20240418,153900,119755552,927,927,927,927,0
|
|
20240418,153800,119755552,927,927,927,927,0
|
|
20240418,153700,119755552,927,927,927,927,0
|
|
20240418,153600,119755552,927,927,927,927,0
|
|
20240418,153500,119755552,927,927,927,927,0
|
|
20240418,153400,119755552,927,927,927,927,0
|
|
20240418,153300,119755552,927,927,927,927,0
|
|
20240418,153200,119755552,927,927,927,927,0
|
|
20240418,153100,119755552,927,927,927,927,0
|
|
20240418,153000,119755552,927,927,927,927,495
|
|
20240418,152900,119296687,927,927,927,927,0
|
|
20240418,152800,119296687,927,927,927,927,0
|
|
20240418,152700,119296687,927,927,927,927,0
|
|
20240418,152600,119296687,927,927,927,927,0
|
|
20240418,152500,119296687,927,927,927,927,0
|
|
20240418,152400,119296687,927,927,927,927,0
|
|
20240418,152300,119296687,927,927,927,927,0
|
|
20240418,152200,119296687,927,927,927,927,0
|
|
20240418,152100,119296687,927,927,927,927,0
|
|
20240418,152000,119296687,927,927,927,927,0
|
|
20240418,151900,119296687,927,929,929,927,286
|
|
20240418,151800,119031471,928,928,928,928,1
|
|
20240418,151700,119030543,930,930,930,930,1000
|
|
20240418,151600,118100543,928,928,928,928,0
|
|
20240418,151500,118100543,928,928,928,928,1000
|
|
20240418,151400,117172543,929,929,929,929,200
|
|
20240418,151300,116986743,928,928,928,928,0
|
|
20240418,151200,116986743,928,928,928,928,0
|
|
20240418,151100,116986743,928,928,928,928,0
|
|
20240418,151000,116986743,928,928,928,928,0
|
|
20240418,150900,116986743,928,928,928,928,0
|
|
20240418,150800,116986743,928,928,928,928,2764
|
|
20240418,150700,114421751,928,928,928,928,0
|
|
20240418,150600,114421751,928,928,928,928,379
|
|
20240418,150500,114070039,928,928,928,928,0
|
|
20240418,150400,114070039,928,928,928,928,0
|
|
20240418,150300,114070039,928,928,928,928,450
|
|
20240418,150200,113652439,929,929,929,929,0
|
|
20240418,150100,113652439,929,929,929,929,0
|
|
20240418,150000,113652439,929,929,929,929,0
|
|
20240418,145900,113652439,929,929,929,929,0
|
|
20240418,145800,113652439,929,929,929,929,0
|
|
20240418,145700,113652439,929,929,929,929,0
|
|
20240418,145600,113652439,929,929,929,929,0
|
|
20240418,145500,113652439,929,929,929,929,0
|
|
20240418,145400,113652439,929,929,929,929,0
|
|
20240418,145300,113652439,929,929,929,929,0
|
|
20240418,145200,113652439,929,929,929,929,270
|
|
20240418,145100,113401609,929,929,929,929,0
|
|
20240418,145000,113401609,929,929,929,929,0
|
|
20240418,144900,113401609,929,929,929,929,1
|
|
20240418,144800,113400680,931,930,931,930,290
|
|
20240418,144700,113130691,931,931,931,931,999
|
|
20240418,144600,112200622,931,931,931,931,0
|
|
20240418,144500,112200622,931,931,931,931,0
|
|
20240418,144400,112200622,931,931,931,931,0
|
|
20240418,144300,112200622,931,931,931,931,0
|
|
20240418,144200,112200622,931,931,931,931,0
|
|
20240418,144100,112200622,931,931,931,931,0
|
|
20240418,144000,112200622,931,931,931,931,143
|
|
20240418,143900,112067489,931,931,931,931,0
|
|
20240418,143800,112067489,931,931,931,931,0
|
|
20240418,143700,112067489,931,931,931,931,0
|
|
20240418,143600,112067489,931,931,931,931,0
|
|
20240418,143500,112067489,931,931,931,931,0
|
|
20240418,143400,112067489,931,932,932,931,70
|
|
20240418,143300,112002306,935,935,935,935,0
|
|
20240418,143200,112002306,935,935,935,935,0
|
|
20240418,143100,112002306,935,935,935,935,0
|
|
20240418,143000,112002306,935,935,935,935,0
|
|
20240418,142900,112002306,935,935,935,935,0
|
|
20240418,142800,112002306,935,935,935,935,0
|
|
20240418,142700,112002306,935,935,935,935,0
|
|
20240418,142600,112002306,935,935,935,935,0
|
|
20240418,142500,112002306,935,935,935,935,0
|
|
20240418,142400,112002306,935,935,935,935,0
|
|
20240418,142300,112002306,935,934,935,934,3412
|
|
20240418,142200,108815293,934,934,934,934,14
|
|
20240418,142100,108802217,932,932,932,932,0
|
|
20240418,142000,108802217,932,932,932,932,0
|
|
20240418,141900,108802217,932,932,932,932,165
|
|
20240418,141800,108648437,934,934,934,934,0
|
|
20240418,141700,108648437,934,934,934,934,0
|
|
20240418,141600,108648437,934,934,934,934,0
|
|
20240418,141500,108648437,934,934,934,934,0
|
|
20240418,141400,108648437,934,932,934,932,3
|
|
20240418,141300,108645637,936,936,936,936,0
|
|
20240418,141200,108645637,936,936,936,936,0
|
|
20240418,141100,108645637,936,936,936,936,0
|
|
20240418,141000,108645637,936,936,936,936,0
|
|
20240418,140900,108645637,936,936,936,936,0
|
|
20240418,140800,108645637,936,936,936,936,0
|
|
20240418,140700,108645637,936,936,936,936,0
|
|
20240418,140600,108645637,936,936,936,936,9
|
|
20240418,140500,108637213,932,932,932,932,0
|
|
20240418,140400,108637213,932,932,932,932,0
|
|
20240418,140300,108637213,932,932,932,932,0
|
|
20240418,140200,108637213,932,932,932,932,0
|
|
20240418,140100,108637213,932,932,932,932,0
|
|
20240418,140000,108637213,932,932,932,932,0
|
|
20240418,135900,108637213,932,932,932,932,0
|
|
20240418,135800,108637213,932,932,932,932,0
|
|
20240418,135700,108637213,932,932,932,932,0
|
|
20240418,135600,108637213,932,932,932,932,0
|
|
20240418,135500,108637213,932,932,932,932,0
|
|
20240418,135400,108637213,932,932,932,932,0
|
|
20240418,135300,108637213,932,932,932,932,65
|
|
20240418,135200,108576633,932,933,933,932,19
|
|
20240418,135100,108558907,939,939,939,939,0
|
|
20240418,135000,108558907,939,939,939,939,0
|
|
20240418,134900,108558907,939,939,939,939,0
|
|
20240418,134800,108558907,939,939,939,939,0
|
|
20240418,134700,108558907,939,939,939,939,0
|
|
20240418,134600,108558907,939,939,939,939,0
|
|
20240418,134500,108558907,939,939,939,939,0
|
|
20240418,134400,108558907,939,939,939,939,0
|
|
20240418,134300,108558907,939,939,939,939,0
|
|
20240418,134200,108558907,939,939,939,939,128
|
|
20240418,134100,108438715,939,939,939,939,0
|
|
20240418,134000,108438715,939,935,939,935,5900
|
|
20240418,133900,102900368,935,935,935,935,0
|
|
20240418,133800,102900368,935,935,935,935,80
|
|
20240418,133700,102825568,935,935,935,935,0
|
|
20240418,133600,102825568,935,935,935,935,0
|
|
20240418,133500,102825568,935,935,935,935,0
|
|
20240418,133400,102825568,935,935,935,935,20
|
|
20240418,133300,102806868,935,932,935,932,1604
|
|
20240418,133200,101310566,925,925,925,925,0
|
|
20240418,133100,101310566,925,925,925,925,0
|
|
20240418,133000,101310566,925,925,925,925,0
|
|
20240418,132900,101310566,925,925,925,925,0
|
|
20240418,132800,101310566,925,925,925,925,0
|
|
20240418,132700,101310566,925,926,926,925,1400
|
|
20240418,132600,100015296,926,926,926,926,0
|
|
20240418,132500,100015296,926,926,926,926,0
|
|
20240418,132400,100015296,926,926,926,926,0
|
|
20240418,132300,100015296,926,926,926,926,0
|
|
20240418,132200,100015296,926,926,926,926,0
|
|
20240418,132100,100015296,926,926,926,926,0
|
|
20240418,132000,100015296,926,926,926,926,57
|
|
20240418,131900,99962514,926,926,926,926,0
|
|
20240418,131800,99962514,926,926,926,926,0
|
|
20240418,131700,99962514,926,926,926,926,144
|
|
20240418,131600,99829170,932,932,932,932,0
|
|
20240418,131500,99829170,932,932,932,932,0
|
|
20240418,131400,99829170,932,932,932,932,0
|
|
20240418,131300,99829170,932,932,932,932,0
|
|
20240418,131200,99829170,932,932,932,932,0
|
|
20240418,131100,99829170,932,932,932,932,0
|
|
20240418,131000,99829170,932,932,932,932,0
|
|
20240418,130900,99829170,932,932,932,932,10
|
|
20240418,130800,99819850,932,932,932,932,69
|
|
20240418,130700,99755542,932,932,932,932,50
|
|
20240418,130600,99708942,932,932,932,932,6
|
|
20240418,130500,99703350,932,932,932,932,4
|
|
20240418,130400,99699622,932,932,932,932,20
|
|
20240418,130300,99680982,933,933,933,933,0
|
|
20240418,130200,99680982,933,933,933,933,0
|
|
20240418,130100,99680982,933,933,933,933,0
|
|
20240418,130000,99680982,933,933,933,933,192
|
|
20240418,125900,99501846,933,928,933,928,3734
|
|
20240418,125800,96026540,929,929,929,929,0
|
|
20240418,125700,96026540,929,929,929,929,0
|
|
20240418,125600,96026540,929,929,929,929,0
|
|
20240418,125500,96026540,929,929,929,929,0
|
|
20240418,125400,96026540,929,929,929,929,0
|
|
20240418,125300,96026540,929,929,929,929,0
|
|
20240418,125200,96026540,929,929,929,929,0
|
|
20240418,125100,96026540,929,929,929,929,0
|
|
20240418,125000,96026540,929,929,929,929,0
|
|
20240418,124900,96026540,929,929,929,929,5
|
|
20240418,124800,96021895,931,931,931,931,0
|
|
20240418,124700,96021895,931,931,931,931,0
|
|
20240418,124600,96021895,931,931,931,931,0
|
|
20240418,124500,96021895,931,931,931,931,0
|
|
20240418,124400,96021895,931,931,931,931,0
|
|
20240418,124300,96021895,931,931,931,931,0
|
|
20240418,124200,96021895,931,931,931,931,0
|
|
20240418,124100,96021895,931,931,931,931,0
|
|
20240418,124000,96021895,931,931,931,931,0
|
|
20240418,123900,96021895,931,931,931,931,0
|
|
20240418,123800,96021895,931,931,931,931,0
|
|
20240418,123700,96021895,931,931,931,931,0
|
|
20240418,123600,96021895,931,931,931,931,0
|
|
20240418,123500,96021895,931,931,931,931,0
|
|
20240418,123400,96021895,931,931,931,931,0
|
|
20240418,123300,96021895,931,931,931,931,0
|
|
20240418,123200,96021895,931,931,931,931,0
|
|
20240418,123100,96021895,931,930,931,930,7
|
|
20240418,123000,96015379,922,922,922,922,0
|
|
20240418,122900,96015379,922,922,922,922,0
|
|
20240418,122800,96015379,922,922,922,922,0
|
|
20240418,122700,96015379,922,922,922,922,5
|
|
20240418,122600,96010769,922,922,922,922,0
|
|
20240418,122500,96010769,922,922,922,922,0
|
|
20240418,122400,96010769,922,922,922,922,0
|
|
20240418,122300,96010769,922,922,922,922,0
|
|
20240418,122200,96010769,922,922,922,922,0
|
|
20240418,122100,96010769,922,922,922,922,0
|
|
20240418,122000,96010769,922,922,922,922,1
|
|
20240418,121900,96009847,921,930,930,921,7674
|
|
20240418,121800,88901512,929,929,929,929,0
|
|
20240418,121700,88901512,929,929,929,929,0
|
|
20240418,121600,88901512,929,929,929,929,0
|
|
20240418,121500,88901512,929,929,929,929,0
|
|
20240418,121400,88901512,929,929,929,929,0
|
|
20240418,121300,88901512,929,929,929,929,0
|
|
20240418,121200,88901512,929,929,929,929,0
|
|
20240418,121100,88901512,929,929,929,929,0
|
|
20240418,121000,88901512,929,929,929,929,1
|
|
20240418,120900,88900583,932,932,932,932,0
|
|
20240418,120800,88900583,932,932,932,932,0
|
|
20240418,120700,88900583,932,932,932,932,1
|
|
20240418,120600,88899651,932,932,932,932,48
|
|
20240418,120500,88854915,932,932,932,932,0
|
|
20240418,120400,88854915,932,932,932,932,0
|
|
20240418,120300,88854915,932,932,932,932,0
|
|
20240418,120200,88854915,932,932,932,932,0
|
|
20240418,120100,88854915,932,932,932,932,5
|
|
20240418,120000,88850255,932,932,932,932,1
|
|
20240418,115900,88849323,928,928,928,928,10
|
|
20240418,115800,88840043,927,927,927,927,0
|
|
20240418,115700,88840043,927,927,927,927,0
|
|
20240418,115600,88840043,927,927,927,927,0
|
|
20240418,115500,88840043,927,927,927,927,0
|
|
20240418,115400,88840043,927,927,927,927,0
|
|
20240418,115300,88840043,927,927,927,927,0
|
|
20240418,115200,88840043,927,927,927,927,0
|
|
20240418,115100,88840043,927,927,927,927,8
|
|
20240418,115000,88832627,927,927,927,927,0
|
|
20240418,114900,88832627,927,927,927,927,0
|
|
20240418,114800,88832627,927,927,927,927,1000
|
|
20240418,114700,87905627,933,933,933,933,0
|
|
20240418,114600,87905627,933,933,933,933,0
|
|
20240418,114500,87905627,933,933,933,933,0
|
|
20240418,114400,87905627,933,933,933,933,0
|
|
20240418,114300,87905627,933,933,933,933,0
|
|
20240418,114200,87905627,933,933,933,933,0
|
|
20240418,114100,87905627,933,933,933,933,10
|
|
20240418,114000,87896297,933,933,933,933,0
|
|
20240418,113900,87896297,933,933,933,933,0
|
|
20240418,113800,87896297,933,933,933,933,10
|
|
20240418,113700,87886967,933,933,933,933,0
|
|
20240418,113600,87886967,933,933,933,933,0
|
|
20240418,113500,87886967,933,933,933,933,0
|
|
20240418,113400,87886967,933,933,933,933,8
|
|
20240418,113300,87879503,933,933,933,933,0
|
|
20240418,113200,87879503,933,933,933,933,20
|
|
20240418,113100,87860843,927,927,927,927,1
|
|
20240418,113000,87859916,927,927,927,927,0
|
|
20240418,112900,87859916,927,927,927,927,0
|
|
20240418,112800,87859916,927,927,927,927,0
|
|
20240418,112700,87859916,927,927,927,927,0
|
|
20240418,112600,87859916,927,927,927,927,1000
|
|
20240418,112500,86932916,927,927,927,927,5
|
|
20240418,112400,86928281,926,926,926,926,0
|
|
20240418,112300,86928281,926,926,926,926,0
|
|
20240418,112200,86928281,926,926,926,926,0
|
|
20240418,112100,86928281,926,926,926,926,0
|
|
20240418,112000,86928281,926,926,926,926,1000
|
|
20240418,111900,86002281,933,933,933,933,0
|
|
20240418,111800,86002281,933,933,933,933,2600
|
|
20240418,111700,83576481,932,932,932,932,240
|
|
20240418,111600,83352801,932,932,932,932,403
|
|
20240418,111500,82977205,924,924,924,924,0
|
|
20240418,111400,82977205,924,924,924,924,0
|
|
20240418,111300,82977205,924,924,924,924,0
|
|
20240418,111200,82977205,924,924,924,924,0
|
|
20240418,111100,82977205,924,924,924,924,0
|
|
20240418,111000,82977205,924,924,924,924,0
|
|
20240418,110900,82977205,924,924,924,924,0
|
|
20240418,110800,82977205,924,924,924,924,0
|
|
20240418,110700,82977205,924,924,924,924,1106
|
|
20240418,110600,81955261,931,931,931,931,0
|
|
20240418,110500,81955261,931,931,931,931,0
|
|
20240418,110400,81955261,931,931,931,931,0
|
|
20240418,110300,81955261,931,931,931,931,0
|
|
20240418,110200,81955261,931,931,931,931,0
|
|
20240418,110100,81955261,931,931,931,931,0
|
|
20240418,110000,81955261,931,931,931,931,265
|
|
20240418,105900,81708546,923,923,923,923,1
|
|
20240418,105800,81707623,932,925,932,922,4598
|
|
20240418,105700,77464999,934,934,934,934,0
|
|
20240418,105600,77464999,934,931,934,922,7139
|
|
20240418,105500,70859384,931,931,931,931,0
|
|
20240418,105400,70859384,931,931,931,931,0
|
|
20240418,105300,70859384,931,931,931,931,0
|
|
20240418,105200,70859384,931,932,932,931,2437
|
|
20240418,105100,68590512,932,932,932,932,15
|
|
20240418,105000,68576532,932,932,932,932,4
|
|
20240418,104900,68572804,935,935,935,935,0
|
|
20240418,104800,68572804,935,935,935,935,22
|
|
20240418,104700,68552234,935,935,935,935,14
|
|
20240418,104600,68539144,935,935,935,935,0
|
|
20240418,104500,68539144,935,935,935,935,0
|
|
20240418,104400,68539144,935,935,935,935,0
|
|
20240418,104300,68539144,935,935,935,935,1739
|
|
20240418,104200,66913179,932,932,932,932,996
|
|
20240418,104100,65984907,932,932,932,932,0
|
|
20240418,104000,65984907,932,933,933,932,38
|
|
20240418,103900,65949478,932,932,932,932,0
|
|
20240418,103800,65949478,932,932,932,932,0
|
|
20240418,103700,65949478,932,932,932,932,0
|
|
20240418,103600,65949478,932,932,932,932,0
|
|
20240418,103500,65949478,932,932,932,932,0
|
|
20240418,103400,65949478,932,932,932,932,0
|
|
20240418,103300,65949478,932,932,932,932,0
|
|
20240418,103200,65949478,932,932,932,932,0
|
|
20240418,103100,65949478,932,932,932,932,0
|
|
20240418,103000,65949478,932,932,932,932,0
|
|
20240418,102900,65949478,932,932,932,932,0
|
|
20240418,102800,65949478,932,932,932,932,0
|
|
20240418,102700,65949478,932,932,932,932,0
|
|
20240418,102600,65949478,932,932,932,932,0
|
|
20240418,102500,65949478,932,934,934,932,21
|
|
20240418,102400,65929868,934,934,934,934,0
|
|
20240418,102300,65929868,934,934,934,934,82
|
|
20240418,102200,65853280,934,934,934,934,0
|
|
20240418,102100,65853280,934,934,934,934,0
|
|
20240418,102000,65853280,934,934,934,934,0
|
|
20240418,101900,65853280,934,934,934,934,0
|
|
20240418,101800,65853280,934,934,934,934,0
|
|
20240418,101700,65853280,934,934,934,934,0
|
|
20240418,101600,65853280,934,934,934,934,0
|
|
20240418,101500,65853280,934,934,934,934,0
|
|
20240418,101400,65853280,934,934,934,934,26
|
|
20240418,101300,65828996,933,933,933,933,0
|
|
20240418,101200,65828996,933,932,933,932,34
|
|
20240418,101100,65797282,932,932,932,932,0
|
|
20240418,101000,65797282,932,932,932,932,1
|
|
20240418,100900,65796350,931,931,931,931,0
|
|
20240418,100800,65796350,931,931,931,931,0
|
|
20240418,100700,65796350,931,931,931,931,0
|
|
20240418,100600,65796350,931,931,931,931,0
|
|
20240418,100500,65796350,931,931,931,931,1
|
|
20240418,100400,65795419,938,938,938,938,0
|
|
20240418,100300,65795419,938,938,938,938,0
|
|
20240418,100200,65795419,938,938,938,938,0
|
|
20240418,100100,65795419,938,938,938,931,1360
|
|
20240418,100000,64520147,937,937,937,937,0
|
|
20240418,095900,64520147,937,937,937,937,53
|
|
20240418,095800,64470486,937,937,937,937,128
|
|
20240418,095700,64350550,938,938,938,938,0
|
|
20240418,095600,64350550,938,938,938,938,0
|
|
20240418,095500,64350550,938,938,938,938,6
|
|
20240418,095400,64344922,938,938,938,938,0
|
|
20240418,095300,64344922,938,938,938,938,1
|
|
20240418,095200,64343984,938,932,938,931,559
|
|
20240418,095100,63823503,938,938,938,938,0
|
|
20240418,095000,63823503,938,938,938,938,0
|
|
20240418,094900,63823503,938,938,938,938,0
|
|
20240418,094800,63823503,938,938,938,938,22
|
|
20240418,094700,63802867,938,938,938,938,1
|
|
20240418,094600,63801929,931,931,931,931,10
|
|
20240418,094500,63792619,930,930,930,930,0
|
|
20240418,094400,63792619,930,930,930,930,0
|
|
20240418,094300,63792619,930,930,930,930,0
|
|
20240418,094200,63792619,930,930,930,930,100
|
|
20240418,094100,63699619,930,931,931,930,2000
|
|
20240418,094000,61839616,930,930,930,930,3
|
|
20240418,093900,61836826,930,930,930,930,0
|
|
20240418,093800,61836826,930,930,930,930,0
|
|
20240418,093700,61836826,930,930,930,930,31
|
|
20240418,093600,61807996,930,930,930,930,1463
|
|
20240418,093500,60447406,930,930,930,930,2474
|
|
20240418,093400,58146586,929,929,929,929,0
|
|
20240418,093300,58146586,929,929,929,929,0
|
|
20240418,093200,58146586,929,933,933,929,16211
|
|
20240418,093100,43059329,932,934,934,932,500
|
|
20240418,093000,42593030,934,934,934,934,1700
|
|
20240418,092900,41005230,934,937,937,934,3000
|
|
20240418,092800,38200627,945,945,945,945,2
|
|
20240418,092700,38198737,945,945,945,945,0
|
|
20240418,092600,38198737,945,945,945,945,0
|
|
20240418,092500,38198737,945,945,945,945,0
|
|
20240418,092400,38198737,945,941,945,941,829
|
|
20240418,092300,37416683,941,941,941,941,189
|
|
20240418,092200,37238834,945,940,945,940,2404
|
|
20240418,092100,34976993,940,936,940,936,1647
|
|
20240418,092000,33431790,939,939,939,939,0
|
|
20240418,091900,33431790,939,940,940,939,54
|
|
20240418,091800,33381083,941,941,941,941,100
|
|
20240418,091700,33286983,942,942,942,942,0
|
|
20240418,091600,33286983,942,937,942,935,3387
|
|
20240418,091500,30116879,940,941,941,940,3534
|
|
20240418,091400,26793166,946,945,946,945,15
|
|
20240418,091300,26778980,947,947,947,947,0
|
|
20240418,091200,26778980,947,937,947,935,8212
|
|
20240418,091100,19034425,936,932,936,932,5471
|
|
20240418,091000,13918762,930,926,930,926,509
|
|
20240418,090900,13445398,922,924,924,922,487
|
|
20240418,090800,12995604,924,924,924,924,3
|
|
20240418,090700,12992832,924,922,924,922,714
|
|
20240418,090600,12334310,922,922,922,911,2094
|
|
20240418,090500,10409778,922,936,936,922,1649
|
|
20240418,090400,8889371,936,936,936,936,1
|
|
20240418,090300,8888435,935,934,935,934,5024
|
|
20240418,090200,4191499,935,935,935,935,0
|
|
20240418,090100,4191499,935,934,935,934,3000
|
|
20240418,090000,1386605,935,935,935,935,1483
|