681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,201800,44302556,624,624,624,624,660
|
|
20240418,201700,44302556,624,624,624,624,0
|
|
20240418,201600,44302556,624,624,624,624,0
|
|
20240418,201500,44302556,624,624,624,624,0
|
|
20240418,201400,44302556,624,624,624,624,0
|
|
20240418,201300,44302556,624,624,624,624,0
|
|
20240418,201200,44302556,624,624,624,624,0
|
|
20240418,201100,44302556,624,624,624,624,0
|
|
20240418,201000,44302556,624,624,624,624,0
|
|
20240418,200900,44302556,624,624,624,624,0
|
|
20240418,200800,44302556,624,624,624,624,0
|
|
20240418,200700,44302556,624,624,624,624,0
|
|
20240418,200600,44302556,624,624,624,624,0
|
|
20240418,200500,44302556,624,624,624,624,0
|
|
20240418,200400,44302556,624,624,624,624,0
|
|
20240418,200300,44302556,624,624,624,624,0
|
|
20240418,200200,44302556,624,624,624,624,0
|
|
20240418,200100,44302556,624,624,624,624,0
|
|
20240418,200000,44302556,624,624,624,624,0
|
|
20240418,195900,44302556,624,624,624,624,0
|
|
20240418,195800,44302556,624,624,624,624,0
|
|
20240418,195700,44302556,624,624,624,624,0
|
|
20240418,195600,44302556,624,624,624,624,0
|
|
20240418,195500,44302556,624,624,624,624,0
|
|
20240418,195400,44302556,624,624,624,624,0
|
|
20240418,195300,44302556,624,624,624,624,0
|
|
20240418,195200,44302556,624,624,624,624,0
|
|
20240418,195100,44302556,624,624,624,624,0
|
|
20240418,195000,44302556,624,624,624,624,0
|
|
20240418,194900,44302556,624,624,624,624,0
|
|
20240418,194800,44302556,624,624,624,624,660
|
|
20240418,194700,44302556,624,624,624,624,0
|
|
20240418,194600,44302556,624,624,624,624,0
|
|
20240418,194500,44302556,624,624,624,624,0
|
|
20240418,194400,44302556,624,624,624,624,0
|
|
20240418,194300,44302556,624,624,624,624,0
|
|
20240418,194200,44302556,624,624,624,624,0
|
|
20240418,194100,44302556,624,624,624,624,0
|
|
20240418,194000,44302556,624,624,624,624,0
|
|
20240418,193900,44302556,624,624,624,624,0
|
|
20240418,193800,44302556,624,624,624,624,0
|
|
20240418,193700,44302556,624,624,624,624,0
|
|
20240418,193600,44302556,624,624,624,624,0
|
|
20240418,193500,44302556,624,624,624,624,0
|
|
20240418,193400,44302556,624,624,624,624,0
|
|
20240418,193300,44302556,624,624,624,624,0
|
|
20240418,193200,44302556,624,624,624,624,0
|
|
20240418,193100,44302556,624,624,624,624,0
|
|
20240418,193000,44302556,624,624,624,624,0
|
|
20240418,192900,44302556,624,624,624,624,0
|
|
20240418,192800,44302556,624,624,624,624,0
|
|
20240418,192700,44302556,624,624,624,624,0
|
|
20240418,192600,44302556,624,624,624,624,0
|
|
20240418,192500,44302556,624,624,624,624,0
|
|
20240418,192400,44302556,624,624,624,624,0
|
|
20240418,192300,44302556,624,624,624,624,0
|
|
20240418,192200,44302556,624,624,624,624,0
|
|
20240418,192100,44302556,624,624,624,624,0
|
|
20240418,192000,44302556,624,624,624,624,0
|
|
20240418,191900,44302556,624,624,624,624,0
|
|
20240418,191800,44302556,624,624,624,624,660
|
|
20240418,191700,44302556,624,624,624,624,0
|
|
20240418,191600,44302556,624,624,624,624,0
|
|
20240418,191500,44302556,624,624,624,624,0
|
|
20240418,191400,44302556,624,624,624,624,0
|
|
20240418,191300,44302556,624,624,624,624,0
|
|
20240418,191200,44302556,624,624,624,624,0
|
|
20240418,191100,44302556,624,624,624,624,0
|
|
20240418,191000,44302556,624,624,624,624,0
|
|
20240418,190900,44302556,624,624,624,624,0
|
|
20240418,190800,44302556,624,624,624,624,0
|
|
20240418,190700,44302556,624,624,624,624,0
|
|
20240418,190600,44302556,624,624,624,624,0
|
|
20240418,190500,44302556,624,624,624,624,0
|
|
20240418,190400,44302556,624,624,624,624,0
|
|
20240418,190300,44302556,624,624,624,624,0
|
|
20240418,190200,44302556,624,624,624,624,0
|
|
20240418,190100,44302556,624,624,624,624,0
|
|
20240418,190000,44302556,624,624,624,624,0
|
|
20240418,185900,44302556,624,624,624,624,0
|
|
20240418,185800,44302556,624,624,624,624,0
|
|
20240418,185700,44302556,624,624,624,624,0
|
|
20240418,185600,44302556,624,624,624,624,0
|
|
20240418,185500,44302556,624,624,624,624,0
|
|
20240418,185400,44302556,624,624,624,624,0
|
|
20240418,185300,44302556,624,624,624,624,0
|
|
20240418,185200,44302556,624,624,624,624,0
|
|
20240418,185100,44302556,624,624,624,624,0
|
|
20240418,185000,44302556,624,624,624,624,0
|
|
20240418,184900,44302556,624,624,624,624,0
|
|
20240418,184800,44302556,624,624,624,624,660
|
|
20240418,184700,44302556,624,624,624,624,0
|
|
20240418,184600,44302556,624,624,624,624,0
|
|
20240418,184500,44302556,624,624,624,624,0
|
|
20240418,184400,44302556,624,624,624,624,0
|
|
20240418,184300,44302556,624,624,624,624,0
|
|
20240418,184200,44302556,624,624,624,624,0
|
|
20240418,184100,44302556,624,624,624,624,0
|
|
20240418,184000,44302556,624,624,624,624,0
|
|
20240418,183900,44302556,624,624,624,624,0
|
|
20240418,183800,44302556,624,624,624,624,0
|
|
20240418,183700,44302556,624,624,624,624,0
|
|
20240418,183600,44302556,624,624,624,624,0
|
|
20240418,183500,44302556,624,624,624,624,0
|
|
20240418,183400,44302556,624,624,624,624,0
|
|
20240418,183300,44302556,624,624,624,624,0
|
|
20240418,183200,44302556,624,624,624,624,0
|
|
20240418,183100,44302556,624,624,624,624,0
|
|
20240418,183000,44302556,624,624,624,624,0
|
|
20240418,182900,44302556,624,624,624,624,0
|
|
20240418,182800,44302556,624,624,624,624,0
|
|
20240418,182700,44302556,624,624,624,624,0
|
|
20240418,182600,44302556,624,624,624,624,0
|
|
20240418,182500,44302556,624,624,624,624,0
|
|
20240418,182400,44302556,624,624,624,624,0
|
|
20240418,182300,44302556,624,624,624,624,0
|
|
20240418,182200,44302556,624,624,624,624,0
|
|
20240418,182100,44302556,624,624,624,624,0
|
|
20240418,182000,44302556,624,624,624,624,0
|
|
20240418,181900,44302556,624,624,624,624,0
|
|
20240418,181800,44302556,624,624,624,624,660
|
|
20240418,181700,44302556,624,624,624,624,0
|
|
20240418,181600,44302556,624,624,624,624,0
|
|
20240418,181500,44302556,624,624,624,624,0
|
|
20240418,181400,44302556,624,624,624,624,0
|
|
20240418,181300,44302556,624,624,624,624,0
|
|
20240418,181200,44302556,624,624,624,624,0
|
|
20240418,181100,44302556,624,624,624,624,0
|
|
20240418,181000,44302556,624,624,624,624,0
|
|
20240418,180900,44302556,624,624,624,624,0
|
|
20240418,180800,44302556,624,624,624,624,0
|
|
20240418,180700,44302556,624,624,624,624,0
|
|
20240418,180600,44302556,624,624,624,624,0
|
|
20240418,180500,44302556,624,624,624,624,0
|
|
20240418,180400,44302556,624,624,624,624,0
|
|
20240418,180300,44302556,624,624,624,624,0
|
|
20240418,180200,44302556,624,624,624,624,0
|
|
20240418,180100,44302556,624,624,624,624,0
|
|
20240418,180000,44302556,624,624,624,624,0
|
|
20240418,175900,44302556,624,624,624,624,0
|
|
20240418,175800,44302556,624,624,624,624,0
|
|
20240418,175700,44302556,624,624,624,624,0
|
|
20240418,175600,44302556,624,624,624,624,0
|
|
20240418,175500,44302556,624,624,624,624,0
|
|
20240418,175400,44302556,624,624,624,624,0
|
|
20240418,175300,44302556,624,624,624,624,0
|
|
20240418,175200,44302556,624,624,624,624,0
|
|
20240418,175100,44302556,624,624,624,624,0
|
|
20240418,175000,44302556,624,624,624,624,0
|
|
20240418,174900,44302556,624,624,624,624,0
|
|
20240418,174800,44302556,624,624,624,624,660
|
|
20240418,174700,44302556,624,624,624,624,0
|
|
20240418,174600,44302556,624,624,624,624,0
|
|
20240418,174500,44302556,624,624,624,624,0
|
|
20240418,174400,44302556,624,624,624,624,0
|
|
20240418,174300,44302556,624,624,624,624,0
|
|
20240418,174200,44302556,624,624,624,624,0
|
|
20240418,174100,44302556,624,624,624,624,0
|
|
20240418,174000,44302556,624,624,624,624,0
|
|
20240418,173900,44302556,624,624,624,624,0
|
|
20240418,173800,44302556,624,624,624,624,0
|
|
20240418,173700,44302556,624,624,624,624,0
|
|
20240418,173600,44302556,624,624,624,624,0
|
|
20240418,173500,44302556,624,624,624,624,0
|
|
20240418,173400,44302556,624,624,624,624,0
|
|
20240418,173300,44302556,624,624,624,624,0
|
|
20240418,173200,44302556,624,624,624,624,0
|
|
20240418,173100,44302556,624,624,624,624,0
|
|
20240418,173000,44302556,624,624,624,624,0
|
|
20240418,172900,44302556,624,624,624,624,0
|
|
20240418,172800,44302556,624,624,624,624,0
|
|
20240418,172700,44302556,624,624,624,624,0
|
|
20240418,172600,44302556,624,624,624,624,0
|
|
20240418,172500,44302556,624,624,624,624,0
|
|
20240418,172400,44302556,624,624,624,624,0
|
|
20240418,172300,44302556,624,624,624,624,0
|
|
20240418,172200,44302556,624,624,624,624,0
|
|
20240418,172100,44302556,624,624,624,624,0
|
|
20240418,172000,44302556,624,624,624,624,0
|
|
20240418,171900,44302556,624,624,624,624,0
|
|
20240418,171800,44302556,624,624,624,624,660
|
|
20240418,171700,44302556,624,624,624,624,0
|
|
20240418,171600,44302556,624,624,624,624,0
|
|
20240418,171500,44302556,624,624,624,624,0
|
|
20240418,171400,44302556,624,624,624,624,0
|
|
20240418,171300,44302556,624,624,624,624,0
|
|
20240418,171200,44302556,624,624,624,624,0
|
|
20240418,171100,44302556,624,624,624,624,0
|
|
20240418,171000,44302556,624,624,624,624,0
|
|
20240418,170900,44302556,624,624,624,624,0
|
|
20240418,170800,44302556,624,624,624,624,0
|
|
20240418,170700,44302556,624,624,624,624,0
|
|
20240418,170600,44302556,624,624,624,624,0
|
|
20240418,170500,44302556,624,624,624,624,0
|
|
20240418,170400,44302556,624,624,624,624,0
|
|
20240418,170300,44302556,624,624,624,624,0
|
|
20240418,170200,44302556,624,624,624,624,0
|
|
20240418,170100,44302556,624,624,624,624,0
|
|
20240418,170000,44302556,624,624,624,624,0
|
|
20240418,165900,44302556,624,624,624,624,0
|
|
20240418,165800,44302556,624,624,624,624,0
|
|
20240418,165700,44302556,624,624,624,624,0
|
|
20240418,165600,44302556,624,624,624,624,0
|
|
20240418,165500,44302556,624,624,624,624,0
|
|
20240418,165400,44302556,624,624,624,624,0
|
|
20240418,165300,44302556,624,624,624,624,0
|
|
20240418,165200,44302556,624,624,624,624,0
|
|
20240418,165100,44302556,624,624,624,624,0
|
|
20240418,165000,44302556,624,624,624,624,0
|
|
20240418,164900,44302556,624,624,624,624,0
|
|
20240418,164800,44302556,624,624,624,624,660
|
|
20240418,164700,44302556,624,624,624,624,0
|
|
20240418,164600,44302556,624,624,624,624,0
|
|
20240418,164500,44302556,624,624,624,624,0
|
|
20240418,164400,44302556,624,624,624,624,0
|
|
20240418,164300,44302556,624,624,624,624,0
|
|
20240418,164200,44302556,624,624,624,624,0
|
|
20240418,164100,44302556,624,624,624,624,0
|
|
20240418,164000,44302556,624,624,624,624,0
|
|
20240418,163900,44302556,624,624,624,624,0
|
|
20240418,163800,44302556,624,624,624,624,0
|
|
20240418,163700,44302556,624,624,624,624,0
|
|
20240418,163600,44302556,624,624,624,624,0
|
|
20240418,163500,44302556,624,624,624,624,0
|
|
20240418,163400,44302556,624,624,624,624,0
|
|
20240418,163300,44302556,624,624,624,624,0
|
|
20240418,163200,44302556,624,624,624,624,0
|
|
20240418,163100,44302556,624,624,624,624,0
|
|
20240418,163000,44302556,624,624,624,624,0
|
|
20240418,162900,44302556,624,624,624,624,0
|
|
20240418,162800,44302556,624,624,624,624,0
|
|
20240418,162700,44302556,624,624,624,624,0
|
|
20240418,162600,44302556,624,624,624,624,0
|
|
20240418,162500,44302556,624,624,624,624,0
|
|
20240418,162400,44302556,624,624,624,624,0
|
|
20240418,162300,44302556,624,624,624,624,0
|
|
20240418,162200,44302556,624,624,624,624,0
|
|
20240418,162100,44302556,624,624,624,624,0
|
|
20240418,162000,44302556,624,624,624,624,0
|
|
20240418,161900,44302556,624,624,624,624,0
|
|
20240418,161800,44302556,624,624,624,624,660
|
|
20240418,161700,44302556,624,624,624,624,0
|
|
20240418,161600,44302556,624,624,624,624,0
|
|
20240418,161500,44302556,624,624,624,624,0
|
|
20240418,161400,44302556,624,624,624,624,0
|
|
20240418,161300,44302556,624,624,624,624,0
|
|
20240418,161200,44302556,624,624,624,624,0
|
|
20240418,161100,44302556,624,624,624,624,0
|
|
20240418,161000,44302556,624,624,624,624,0
|
|
20240418,160900,44302556,624,624,624,624,0
|
|
20240418,160800,44302556,624,624,624,624,0
|
|
20240418,160700,44302556,624,624,624,624,0
|
|
20240418,160600,44302556,624,624,624,624,0
|
|
20240418,160500,44302556,624,624,624,624,0
|
|
20240418,160400,44302556,624,624,624,624,0
|
|
20240418,160300,44302556,624,624,624,624,0
|
|
20240418,160200,44302556,624,624,624,624,0
|
|
20240418,160100,44302556,624,624,624,624,0
|
|
20240418,160000,44302556,624,624,624,624,0
|
|
20240418,155900,44302556,624,624,624,624,0
|
|
20240418,155800,44302556,624,624,624,624,0
|
|
20240418,155700,44302556,624,624,624,624,0
|
|
20240418,155600,44302556,624,624,624,624,0
|
|
20240418,155500,44302556,624,624,624,624,0
|
|
20240418,155400,44302556,624,624,624,624,0
|
|
20240418,155300,44302556,624,624,624,624,0
|
|
20240418,155200,44302556,624,624,624,624,0
|
|
20240418,155100,44302556,624,624,624,624,0
|
|
20240418,155000,44302556,624,624,624,624,0
|
|
20240418,154900,44302556,624,624,624,624,0
|
|
20240418,154800,44302556,624,624,624,624,660
|
|
20240418,154700,44302556,624,624,624,624,0
|
|
20240418,154600,44302556,624,624,624,624,0
|
|
20240418,154500,44302556,624,624,624,624,0
|
|
20240418,154400,44302556,624,624,624,624,0
|
|
20240418,154300,44302556,624,624,624,624,0
|
|
20240418,154200,44302556,624,624,624,624,0
|
|
20240418,154100,44302556,624,624,624,624,0
|
|
20240418,154000,44302556,624,624,624,624,0
|
|
20240418,153900,44302556,624,624,624,624,0
|
|
20240418,153800,44302556,624,624,624,624,0
|
|
20240418,153700,44302556,624,624,624,624,0
|
|
20240418,153600,44302556,624,624,624,624,0
|
|
20240418,153500,44302556,624,624,624,624,0
|
|
20240418,153400,44302556,624,624,624,624,0
|
|
20240418,153300,44302556,624,624,624,624,0
|
|
20240418,153200,44302556,624,624,624,624,0
|
|
20240418,153100,44302556,624,624,624,624,0
|
|
20240418,153000,44302556,624,624,624,624,660
|
|
20240418,152900,43890716,624,624,624,624,0
|
|
20240418,152800,43890716,624,624,624,624,0
|
|
20240418,152700,43890716,624,624,624,624,0
|
|
20240418,152600,43890716,624,624,624,624,0
|
|
20240418,152500,43890716,624,624,624,624,0
|
|
20240418,152400,43890716,624,624,624,624,0
|
|
20240418,152300,43890716,624,624,624,624,0
|
|
20240418,152200,43890716,624,624,624,624,0
|
|
20240418,152100,43890716,624,624,624,624,0
|
|
20240418,152000,43890716,624,624,624,624,0
|
|
20240418,151900,43890716,624,624,624,624,0
|
|
20240418,151800,43890716,624,624,624,624,9
|
|
20240418,151700,43885100,624,624,624,622,511
|
|
20240418,151600,43566844,624,624,624,624,9
|
|
20240418,151500,43561228,624,624,624,624,0
|
|
20240418,151400,43561228,624,624,624,624,2
|
|
20240418,151300,43559980,624,624,624,624,0
|
|
20240418,151200,43559980,624,624,624,624,0
|
|
20240418,151100,43559980,624,624,624,624,0
|
|
20240418,151000,43559980,624,624,624,624,2
|
|
20240418,150900,43558732,624,624,624,624,0
|
|
20240418,150800,43558732,624,624,624,624,0
|
|
20240418,150700,43558732,624,624,624,624,0
|
|
20240418,150600,43558732,624,624,624,624,0
|
|
20240418,150500,43558732,624,624,624,624,1
|
|
20240418,150400,43558108,624,624,624,624,0
|
|
20240418,150300,43558108,624,624,624,624,0
|
|
20240418,150200,43558108,624,624,624,624,0
|
|
20240418,150100,43558108,624,624,624,624,0
|
|
20240418,150000,43558108,624,624,624,624,0
|
|
20240418,145900,43558108,624,624,624,624,1
|
|
20240418,145800,43557484,624,624,624,624,0
|
|
20240418,145700,43557484,624,624,624,624,0
|
|
20240418,145600,43557484,624,624,624,624,8
|
|
20240418,145500,43552492,624,624,624,624,0
|
|
20240418,145400,43552492,624,624,624,624,0
|
|
20240418,145300,43552492,624,624,624,624,0
|
|
20240418,145200,43552492,624,624,624,624,0
|
|
20240418,145100,43552492,624,624,624,624,121
|
|
20240418,145000,43476988,624,624,624,624,65
|
|
20240418,144900,43436428,624,624,624,624,30
|
|
20240418,144800,43417708,624,624,624,624,20
|
|
20240418,144700,43405228,624,624,624,624,0
|
|
20240418,144600,43405228,624,624,624,624,20
|
|
20240418,144500,43392748,624,624,624,624,20
|
|
20240418,144400,43380268,624,624,624,624,27
|
|
20240418,144300,43363420,624,624,624,624,21
|
|
20240418,144200,43350316,624,624,624,624,13
|
|
20240418,144100,43342204,624,624,624,624,73
|
|
20240418,144000,43296652,624,624,624,624,0
|
|
20240418,143900,43296652,624,624,624,624,0
|
|
20240418,143800,43296652,624,624,624,624,1060
|
|
20240418,143700,42635212,625,625,625,625,0
|
|
20240418,143600,42635212,625,625,625,625,0
|
|
20240418,143500,42635212,625,625,625,625,144
|
|
20240418,143400,42545212,625,625,625,625,100
|
|
20240418,143300,42482712,625,625,625,625,0
|
|
20240418,143200,42482712,625,625,625,625,0
|
|
20240418,143100,42482712,625,625,625,625,0
|
|
20240418,143000,42482712,625,625,625,625,0
|
|
20240418,142900,42482712,625,625,625,625,0
|
|
20240418,142800,42482712,625,625,625,625,0
|
|
20240418,142700,42482712,625,625,625,625,0
|
|
20240418,142600,42482712,625,625,625,625,0
|
|
20240418,142500,42482712,625,625,625,625,3
|
|
20240418,142400,42480837,626,626,626,626,0
|
|
20240418,142300,42480837,626,624,626,624,1540
|
|
20240418,142200,41517411,624,624,624,624,30
|
|
20240418,142100,41498691,624,624,624,624,20
|
|
20240418,142000,41486211,621,621,621,621,0
|
|
20240418,141900,41486211,621,621,621,621,0
|
|
20240418,141800,41486211,621,621,621,621,0
|
|
20240418,141700,41486211,621,621,621,621,0
|
|
20240418,141600,41486211,621,621,621,621,0
|
|
20240418,141500,41486211,621,621,621,621,0
|
|
20240418,141400,41486211,621,621,621,621,0
|
|
20240418,141300,41486211,621,621,621,621,0
|
|
20240418,141200,41486211,621,621,621,621,0
|
|
20240418,141100,41486211,621,621,621,621,0
|
|
20240418,141000,41486211,621,621,621,621,0
|
|
20240418,140900,41486211,621,621,621,621,0
|
|
20240418,140800,41486211,621,621,621,621,0
|
|
20240418,140700,41486211,621,621,621,621,0
|
|
20240418,140600,41486211,621,621,621,621,2
|
|
20240418,140500,41484969,625,625,625,625,0
|
|
20240418,140400,41484969,625,625,625,625,0
|
|
20240418,140300,41484969,625,625,625,625,0
|
|
20240418,140200,41484969,625,625,625,625,0
|
|
20240418,140100,41484969,625,625,625,625,1300
|
|
20240418,140000,40672469,625,625,625,625,469
|
|
20240418,135900,40379344,624,624,624,624,531
|
|
20240418,135800,40048000,624,624,624,624,0
|
|
20240418,135700,40048000,624,624,624,624,0
|
|
20240418,135600,40048000,624,624,624,624,0
|
|
20240418,135500,40048000,624,624,624,624,0
|
|
20240418,135400,40048000,624,624,624,624,0
|
|
20240418,135300,40048000,624,624,624,624,0
|
|
20240418,135200,40048000,624,624,624,624,0
|
|
20240418,135100,40048000,624,624,624,624,300
|
|
20240418,135000,39860800,624,624,624,624,0
|
|
20240418,134900,39860800,624,624,624,624,0
|
|
20240418,134800,39860800,624,624,624,624,20
|
|
20240418,134700,39848320,624,624,624,624,97
|
|
20240418,134600,39787792,624,624,624,624,20
|
|
20240418,134500,39775312,624,624,624,624,0
|
|
20240418,134400,39775312,624,624,624,624,508
|
|
20240418,134300,39458320,623,623,623,623,1293
|
|
20240418,134200,38652781,622,622,622,622,0
|
|
20240418,134100,38652781,622,622,622,622,20
|
|
20240418,134000,38640341,622,622,622,622,20
|
|
20240418,133900,38627901,622,622,622,622,16
|
|
20240418,133800,38617949,622,622,622,622,4
|
|
20240418,133700,38615461,622,622,622,622,0
|
|
20240418,133600,38615461,622,622,622,622,0
|
|
20240418,133500,38615461,622,622,622,622,0
|
|
20240418,133400,38615461,622,622,622,622,0
|
|
20240418,133300,38615461,622,622,622,622,0
|
|
20240418,133200,38615461,622,622,622,622,203
|
|
20240418,133100,38489195,622,622,622,622,80
|
|
20240418,133000,38439435,620,620,620,620,0
|
|
20240418,132900,38439435,620,620,620,620,0
|
|
20240418,132800,38439435,620,620,620,620,0
|
|
20240418,132700,38439435,620,620,620,620,0
|
|
20240418,132600,38439435,620,620,620,620,0
|
|
20240418,132500,38439435,620,620,620,620,0
|
|
20240418,132400,38439435,620,620,620,620,0
|
|
20240418,132300,38439435,620,620,620,620,0
|
|
20240418,132200,38439435,620,620,620,620,0
|
|
20240418,132100,38439435,620,620,620,620,18
|
|
20240418,132000,38428275,621,621,621,621,0
|
|
20240418,131900,38428275,621,621,621,621,711
|
|
20240418,131800,37986744,620,620,620,620,0
|
|
20240418,131700,37986744,620,620,620,620,4901
|
|
20240418,131600,34948124,620,620,620,620,0
|
|
20240418,131500,34948124,620,620,620,620,0
|
|
20240418,131400,34948124,620,620,620,620,0
|
|
20240418,131300,34948124,620,620,620,620,1062
|
|
20240418,131200,34289684,620,620,620,620,0
|
|
20240418,131100,34289684,620,620,620,620,0
|
|
20240418,131000,34289684,620,620,620,620,0
|
|
20240418,130900,34289684,620,620,620,620,0
|
|
20240418,130800,34289684,620,620,620,620,0
|
|
20240418,130700,34289684,620,620,620,620,0
|
|
20240418,130600,34289684,620,620,620,620,0
|
|
20240418,130500,34289684,620,620,620,620,0
|
|
20240418,130400,34289684,620,620,620,620,0
|
|
20240418,130300,34289684,620,620,620,620,0
|
|
20240418,130200,34289684,620,620,620,620,8
|
|
20240418,130100,34284724,620,620,620,620,0
|
|
20240418,130000,34284724,620,620,620,620,2
|
|
20240418,125900,34283484,620,620,620,620,0
|
|
20240418,125800,34283484,620,620,620,620,0
|
|
20240418,125700,34283484,620,620,620,620,0
|
|
20240418,125600,34283484,620,620,620,620,0
|
|
20240418,125500,34283484,620,620,620,620,1
|
|
20240418,125400,34282864,619,619,619,619,0
|
|
20240418,125300,34282864,619,619,619,619,0
|
|
20240418,125200,34282864,619,619,619,619,0
|
|
20240418,125100,34282864,619,619,619,619,0
|
|
20240418,125000,34282864,619,619,619,619,200
|
|
20240418,124900,34159064,620,620,620,620,1
|
|
20240418,124800,34158444,618,618,618,618,0
|
|
20240418,124700,34158444,618,618,618,618,0
|
|
20240418,124600,34158444,618,618,618,618,0
|
|
20240418,124500,34158444,618,618,618,618,0
|
|
20240418,124400,34158444,618,619,619,618,977
|
|
20240418,124300,33554382,620,620,620,620,0
|
|
20240418,124200,33554382,620,620,620,620,0
|
|
20240418,124100,33554382,620,620,620,620,0
|
|
20240418,124000,33554382,620,620,620,620,0
|
|
20240418,123900,33554382,620,620,620,620,0
|
|
20240418,123800,33554382,620,620,620,620,0
|
|
20240418,123700,33554382,620,620,620,620,0
|
|
20240418,123600,33554382,620,620,620,620,0
|
|
20240418,123500,33554382,620,620,620,620,200
|
|
20240418,123400,33430382,620,620,620,620,0
|
|
20240418,123300,33430382,620,620,620,620,10
|
|
20240418,123200,33424182,620,620,620,620,0
|
|
20240418,123100,33424182,620,620,620,620,0
|
|
20240418,123000,33424182,620,620,620,620,0
|
|
20240418,122900,33424182,620,620,620,620,0
|
|
20240418,122800,33424182,620,620,620,620,0
|
|
20240418,122700,33424182,620,620,620,620,0
|
|
20240418,122600,33424182,620,620,620,620,0
|
|
20240418,122500,33424182,620,620,620,620,0
|
|
20240418,122400,33424182,620,620,620,620,0
|
|
20240418,122300,33424182,620,620,620,620,0
|
|
20240418,122200,33424182,620,620,620,620,0
|
|
20240418,122100,33424182,620,620,620,620,0
|
|
20240418,122000,33424182,620,620,620,620,0
|
|
20240418,121900,33424182,620,620,620,620,0
|
|
20240418,121800,33424182,620,620,620,620,0
|
|
20240418,121700,33424182,620,620,620,620,150
|
|
20240418,121600,33331182,619,619,619,619,0
|
|
20240418,121500,33331182,619,619,619,619,0
|
|
20240418,121400,33331182,619,619,619,619,0
|
|
20240418,121300,33331182,619,619,619,619,0
|
|
20240418,121200,33331182,619,619,619,619,0
|
|
20240418,121100,33331182,619,619,619,619,0
|
|
20240418,121000,33331182,619,619,619,619,0
|
|
20240418,120900,33331182,619,619,619,619,500
|
|
20240418,120800,33021682,619,619,619,619,0
|
|
20240418,120700,33021682,619,619,619,619,100
|
|
20240418,120600,32959782,619,619,619,619,0
|
|
20240418,120500,32959782,619,619,619,619,0
|
|
20240418,120400,32959782,619,619,619,619,80
|
|
20240418,120300,32910262,619,619,619,619,0
|
|
20240418,120200,32910262,619,619,619,619,0
|
|
20240418,120100,32910262,619,619,619,619,1000
|
|
20240418,120000,32291262,619,619,619,619,0
|
|
20240418,115900,32291262,619,619,619,619,0
|
|
20240418,115800,32291262,619,619,619,619,50
|
|
20240418,115700,32260312,619,619,619,619,0
|
|
20240418,115600,32260312,619,619,619,619,0
|
|
20240418,115500,32260312,619,619,619,619,50
|
|
20240418,115400,32229362,619,619,619,619,1
|
|
20240418,115300,32228743,619,619,619,619,0
|
|
20240418,115200,32228743,619,619,619,619,250
|
|
20240418,115100,32073993,619,619,619,619,0
|
|
20240418,115000,32073993,619,619,619,619,0
|
|
20240418,114900,32073993,619,619,619,619,0
|
|
20240418,114800,32073993,619,619,619,619,0
|
|
20240418,114700,32073993,619,619,619,619,0
|
|
20240418,114600,32073993,619,619,619,619,1101
|
|
20240418,114500,31392474,620,620,620,620,0
|
|
20240418,114400,31392474,620,620,620,620,100
|
|
20240418,114300,31330474,620,620,620,620,0
|
|
20240418,114200,31330474,620,620,620,620,100
|
|
20240418,114100,31268474,620,620,620,620,0
|
|
20240418,114000,31268474,620,620,620,620,0
|
|
20240418,113900,31268474,620,620,620,620,0
|
|
20240418,113800,31268474,620,620,620,620,0
|
|
20240418,113700,31268474,620,620,620,620,0
|
|
20240418,113600,31268474,620,620,620,620,977
|
|
20240418,113500,30662734,620,620,620,620,0
|
|
20240418,113400,30662734,620,620,620,620,0
|
|
20240418,113300,30662734,620,620,620,620,0
|
|
20240418,113200,30662734,620,620,620,620,0
|
|
20240418,113100,30662734,620,620,620,620,0
|
|
20240418,113000,30662734,620,620,620,620,0
|
|
20240418,112900,30662734,620,620,620,620,0
|
|
20240418,112800,30662734,620,620,620,620,0
|
|
20240418,112700,30662734,620,620,620,620,0
|
|
20240418,112600,30662734,620,620,620,620,3
|
|
20240418,112500,30660874,620,620,620,620,0
|
|
20240418,112400,30660874,620,620,620,620,0
|
|
20240418,112300,30660874,620,620,620,620,0
|
|
20240418,112200,30660874,620,620,620,620,0
|
|
20240418,112100,30660874,620,620,620,620,0
|
|
20240418,112000,30660874,620,620,620,620,0
|
|
20240418,111900,30660874,620,620,620,620,0
|
|
20240418,111800,30660874,620,620,620,620,0
|
|
20240418,111700,30660874,620,620,620,620,0
|
|
20240418,111600,30660874,620,620,620,620,0
|
|
20240418,111500,30660874,620,620,620,620,0
|
|
20240418,111400,30660874,620,620,620,620,0
|
|
20240418,111300,30660874,620,620,620,620,0
|
|
20240418,111200,30660874,620,620,620,620,0
|
|
20240418,111100,30660874,620,620,620,620,0
|
|
20240418,111000,30660874,620,620,620,620,0
|
|
20240418,110900,30660874,620,620,620,620,0
|
|
20240418,110800,30660874,620,620,620,620,0
|
|
20240418,110700,30660874,620,620,620,620,0
|
|
20240418,110600,30660874,620,620,620,620,0
|
|
20240418,110500,30660874,620,620,620,620,0
|
|
20240418,110400,30660874,620,620,620,620,0
|
|
20240418,110300,30660874,620,620,620,620,0
|
|
20240418,110200,30660874,620,620,620,620,0
|
|
20240418,110100,30660874,620,620,620,620,0
|
|
20240418,110000,30660874,620,620,620,620,200
|
|
20240418,105900,30536874,620,620,620,620,0
|
|
20240418,105800,30536874,620,620,620,620,0
|
|
20240418,105700,30536874,620,620,620,620,50
|
|
20240418,105600,30505874,620,620,620,620,0
|
|
20240418,105500,30505874,620,620,620,620,0
|
|
20240418,105400,30505874,620,620,620,620,0
|
|
20240418,105300,30505874,620,620,620,620,0
|
|
20240418,105200,30505874,620,620,620,620,0
|
|
20240418,105100,30505874,620,620,620,620,0
|
|
20240418,105000,30505874,620,620,620,620,0
|
|
20240418,104900,30505874,620,620,620,620,0
|
|
20240418,104800,30505874,620,620,620,620,0
|
|
20240418,104700,30505874,620,620,620,620,0
|
|
20240418,104600,30505874,620,620,620,620,100
|
|
20240418,104500,30443874,619,619,619,619,100
|
|
20240418,104400,30381974,619,619,619,619,0
|
|
20240418,104300,30381974,619,619,619,619,2044
|
|
20240418,104200,29116738,619,619,619,619,0
|
|
20240418,104100,29116738,619,619,619,619,1618
|
|
20240418,104000,28115196,618,618,618,618,0
|
|
20240418,103900,28115196,618,618,618,618,0
|
|
20240418,103800,28115196,618,618,618,618,0
|
|
20240418,103700,28115196,618,618,618,618,0
|
|
20240418,103600,28115196,618,618,618,618,0
|
|
20240418,103500,28115196,618,618,618,618,0
|
|
20240418,103400,28115196,618,618,618,618,0
|
|
20240418,103300,28115196,618,618,618,618,100
|
|
20240418,103200,28053396,618,618,618,618,0
|
|
20240418,103100,28053396,618,618,618,618,0
|
|
20240418,103000,28053396,618,618,618,618,0
|
|
20240418,102900,28053396,618,618,618,618,888
|
|
20240418,102800,27504612,619,619,619,619,1615
|
|
20240418,102700,26504927,619,619,619,619,0
|
|
20240418,102600,26504927,619,619,619,619,0
|
|
20240418,102500,26504927,619,619,619,619,0
|
|
20240418,102400,26504927,619,619,619,619,0
|
|
20240418,102300,26504927,619,619,619,619,0
|
|
20240418,102200,26504927,619,619,619,619,0
|
|
20240418,102100,26504927,619,619,619,619,10
|
|
20240418,102000,26498737,619,619,619,619,0
|
|
20240418,101900,26498737,619,619,619,619,18
|
|
20240418,101800,26487595,619,619,619,619,50
|
|
20240418,101700,26456645,619,619,619,619,0
|
|
20240418,101600,26456645,619,619,619,619,8
|
|
20240418,101500,26451693,618,618,618,618,0
|
|
20240418,101400,26451693,618,618,618,618,0
|
|
20240418,101300,26451693,618,618,618,618,0
|
|
20240418,101200,26451693,618,618,618,618,0
|
|
20240418,101100,26451693,618,618,618,618,0
|
|
20240418,101000,26451693,618,618,618,618,3000
|
|
20240418,100900,24597693,619,619,619,619,4
|
|
20240418,100800,24595217,619,619,619,619,0
|
|
20240418,100700,24595217,619,619,619,619,4
|
|
20240418,100600,24592741,619,619,619,619,0
|
|
20240418,100500,24592741,619,619,619,619,0
|
|
20240418,100400,24592741,619,619,619,619,0
|
|
20240418,100300,24592741,619,619,619,619,5
|
|
20240418,100200,24589646,618,618,618,618,0
|
|
20240418,100100,24589646,618,618,618,618,0
|
|
20240418,100000,24589646,618,618,618,618,0
|
|
20240418,095900,24589646,618,618,618,618,0
|
|
20240418,095800,24589646,618,618,618,618,0
|
|
20240418,095700,24589646,618,618,618,618,250
|
|
20240418,095600,24435146,619,619,619,619,3
|
|
20240418,095500,24433289,619,619,619,619,2
|
|
20240418,095400,24432051,619,619,619,619,0
|
|
20240418,095300,24432051,619,619,619,619,450
|
|
20240418,095200,24153501,619,619,619,619,1
|
|
20240418,095100,24152882,619,619,619,619,0
|
|
20240418,095000,24152882,619,619,619,619,7
|
|
20240418,094900,24148549,619,619,619,619,0
|
|
20240418,094800,24148549,619,619,619,619,0
|
|
20240418,094700,24148549,619,619,619,619,0
|
|
20240418,094600,24148549,619,619,619,619,0
|
|
20240418,094500,24148549,619,619,619,619,0
|
|
20240418,094400,24148549,619,619,619,619,36
|
|
20240418,094300,24126265,618,618,618,618,0
|
|
20240418,094200,24126265,618,618,618,618,0
|
|
20240418,094100,24126265,618,618,618,618,2660
|
|
20240418,094000,22482385,618,618,618,618,351
|
|
20240418,093900,22265467,618,618,618,618,20
|
|
20240418,093800,22253107,617,617,617,617,0
|
|
20240418,093700,22253107,617,617,617,617,3011
|
|
20240418,093600,20395320,616,616,616,616,0
|
|
20240418,093500,20395320,616,615,616,615,5766
|
|
20240418,093400,16843471,615,615,615,615,0
|
|
20240418,093300,16843471,615,615,615,615,0
|
|
20240418,093200,16843471,615,615,615,615,0
|
|
20240418,093100,16843471,615,615,615,615,0
|
|
20240418,093000,16843471,615,615,615,615,3036
|
|
20240418,092900,14976331,613,613,613,613,3114
|
|
20240418,092800,13067449,614,614,614,614,2499
|
|
20240418,092700,11533063,613,613,613,613,0
|
|
20240418,092600,11533063,613,613,613,613,2000
|
|
20240418,092500,10307063,613,613,613,613,0
|
|
20240418,092400,10307063,613,613,613,613,0
|
|
20240418,092300,10307063,613,613,613,613,2000
|
|
20240418,092200,9081063,613,613,613,613,10014
|
|
20240418,092100,2942481,613,613,613,613,0
|
|
20240418,092000,2942481,613,613,613,613,0
|
|
20240418,091900,2942481,613,613,613,613,70
|
|
20240418,091800,2899571,613,613,613,613,0
|
|
20240418,091700,2899571,613,613,613,613,361
|
|
20240418,091600,2678278,613,613,613,613,89
|
|
20240418,091500,2623721,613,613,613,613,911
|
|
20240418,091400,2065278,613,613,613,613,0
|
|
20240418,091300,2065278,613,613,613,613,0
|
|
20240418,091200,2065278,613,613,613,613,0
|
|
20240418,091100,2065278,613,613,613,613,461
|
|
20240418,091000,1782685,611,611,611,611,0
|
|
20240418,090900,1782685,611,611,611,611,0
|
|
20240418,090800,1782685,611,611,611,611,0
|
|
20240418,090700,1782685,611,611,611,611,0
|
|
20240418,090600,1782685,611,611,611,611,0
|
|
20240418,090500,1782685,611,611,611,611,0
|
|
20240418,090400,1782685,611,611,611,611,75
|
|
20240418,090300,1736860,613,612,613,611,1740
|
|
20240418,090200,671980,614,614,614,614,1
|
|
20240418,090100,671366,614,614,614,614,1
|
|
20240418,090000,670752,612,612,612,612,1096
|