708 lines
31 KiB
CSV
708 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,204500,793093505,571,571,571,571,64681
|
|
20240418,204400,793093505,571,571,571,571,0
|
|
20240418,204300,793093505,571,571,571,571,0
|
|
20240418,204200,793093505,571,571,571,571,0
|
|
20240418,204100,793093505,571,571,571,571,0
|
|
20240418,204000,793093505,571,571,571,571,0
|
|
20240418,203900,793093505,571,571,571,571,0
|
|
20240418,203800,793093505,571,571,571,571,0
|
|
20240418,203700,793093505,571,571,571,571,0
|
|
20240418,203600,793093505,571,571,571,571,0
|
|
20240418,203500,793093505,571,571,571,571,0
|
|
20240418,203400,793093505,571,571,571,571,0
|
|
20240418,203300,793093505,571,571,571,571,0
|
|
20240418,203200,793093505,571,571,571,571,0
|
|
20240418,203100,793093505,571,571,571,571,0
|
|
20240418,203000,793093505,571,571,571,571,0
|
|
20240418,202900,793093505,571,571,571,571,0
|
|
20240418,202800,793093505,571,571,571,571,0
|
|
20240418,202700,793093505,571,571,571,571,0
|
|
20240418,202600,793093505,571,571,571,571,0
|
|
20240418,202500,793093505,571,571,571,571,0
|
|
20240418,202400,793093505,571,571,571,571,0
|
|
20240418,202300,793093505,571,571,571,571,0
|
|
20240418,202200,793093505,571,571,571,571,0
|
|
20240418,202100,793093505,571,571,571,571,0
|
|
20240418,202000,793093505,571,571,571,571,0
|
|
20240418,201900,793093505,571,571,571,571,0
|
|
20240418,201800,793093505,571,571,571,571,0
|
|
20240418,201700,793093505,571,571,571,571,0
|
|
20240418,201600,793093505,571,571,571,571,0
|
|
20240418,201500,793093505,571,571,571,571,64681
|
|
20240418,201400,793093505,571,571,571,571,0
|
|
20240418,201300,793093505,571,571,571,571,0
|
|
20240418,201200,793093505,571,571,571,571,0
|
|
20240418,201100,793093505,571,571,571,571,0
|
|
20240418,201000,793093505,571,571,571,571,0
|
|
20240418,200900,793093505,571,571,571,571,0
|
|
20240418,200800,793093505,571,571,571,571,0
|
|
20240418,200700,793093505,571,571,571,571,0
|
|
20240418,200600,793093505,571,571,571,571,0
|
|
20240418,200500,793093505,571,571,571,571,0
|
|
20240418,200400,793093505,571,571,571,571,0
|
|
20240418,200300,793093505,571,571,571,571,0
|
|
20240418,200200,793093505,571,571,571,571,0
|
|
20240418,200100,793093505,571,571,571,571,0
|
|
20240418,200000,793093505,571,571,571,571,0
|
|
20240418,195900,793093505,571,571,571,571,0
|
|
20240418,195800,793093505,571,571,571,571,0
|
|
20240418,195700,793093505,571,571,571,571,0
|
|
20240418,195600,793093505,571,571,571,571,0
|
|
20240418,195500,793093505,571,571,571,571,0
|
|
20240418,195400,793093505,571,571,571,571,0
|
|
20240418,195300,793093505,571,571,571,571,0
|
|
20240418,195200,793093505,571,571,571,571,0
|
|
20240418,195100,793093505,571,571,571,571,0
|
|
20240418,195000,793093505,571,571,571,571,0
|
|
20240418,194900,793093505,571,571,571,571,0
|
|
20240418,194800,793093505,571,571,571,571,0
|
|
20240418,194700,793093505,571,571,571,571,0
|
|
20240418,194600,793093505,571,571,571,571,0
|
|
20240418,194500,793093505,571,571,571,571,64681
|
|
20240418,194400,793093505,571,571,571,571,0
|
|
20240418,194300,793093505,571,571,571,571,0
|
|
20240418,194200,793093505,571,571,571,571,0
|
|
20240418,194100,793093505,571,571,571,571,0
|
|
20240418,194000,793093505,571,571,571,571,0
|
|
20240418,193900,793093505,571,571,571,571,0
|
|
20240418,193800,793093505,571,571,571,571,0
|
|
20240418,193700,793093505,571,571,571,571,0
|
|
20240418,193600,793093505,571,571,571,571,0
|
|
20240418,193500,793093505,571,571,571,571,0
|
|
20240418,193400,793093505,571,571,571,571,0
|
|
20240418,193300,793093505,571,571,571,571,0
|
|
20240418,193200,793093505,571,571,571,571,0
|
|
20240418,193100,793093505,571,571,571,571,0
|
|
20240418,193000,793093505,571,571,571,571,0
|
|
20240418,192900,793093505,571,571,571,571,0
|
|
20240418,192800,793093505,571,571,571,571,0
|
|
20240418,192700,793093505,571,571,571,571,0
|
|
20240418,192600,793093505,571,571,571,571,0
|
|
20240418,192500,793093505,571,571,571,571,0
|
|
20240418,192400,793093505,571,571,571,571,0
|
|
20240418,192300,793093505,571,571,571,571,0
|
|
20240418,192200,793093505,571,571,571,571,0
|
|
20240418,192100,793093505,571,571,571,571,0
|
|
20240418,192000,793093505,571,571,571,571,0
|
|
20240418,191900,793093505,571,571,571,571,0
|
|
20240418,191800,793093505,571,571,571,571,0
|
|
20240418,191700,793093505,571,571,571,571,0
|
|
20240418,191600,793093505,571,571,571,571,0
|
|
20240418,191500,793093505,571,571,571,571,64681
|
|
20240418,191400,793093505,571,571,571,571,0
|
|
20240418,191300,793093505,571,571,571,571,0
|
|
20240418,191200,793093505,571,571,571,571,0
|
|
20240418,191100,793093505,571,571,571,571,0
|
|
20240418,191000,793093505,571,571,571,571,0
|
|
20240418,190900,793093505,571,571,571,571,0
|
|
20240418,190800,793093505,571,571,571,571,0
|
|
20240418,190700,793093505,571,571,571,571,0
|
|
20240418,190600,793093505,571,571,571,571,0
|
|
20240418,190500,793093505,571,571,571,571,0
|
|
20240418,190400,793093505,571,571,571,571,0
|
|
20240418,190300,793093505,571,571,571,571,0
|
|
20240418,190200,793093505,571,571,571,571,0
|
|
20240418,190100,793093505,571,571,571,571,0
|
|
20240418,190000,793093505,571,571,571,571,0
|
|
20240418,185900,793093505,571,571,571,571,0
|
|
20240418,185800,793093505,571,571,571,571,0
|
|
20240418,185700,793093505,571,571,571,571,0
|
|
20240418,185600,793093505,571,571,571,571,0
|
|
20240418,185500,793093505,571,571,571,571,0
|
|
20240418,185400,793093505,571,571,571,571,0
|
|
20240418,185300,793093505,571,571,571,571,0
|
|
20240418,185200,793093505,571,571,571,571,0
|
|
20240418,185100,793093505,571,571,571,571,0
|
|
20240418,185000,793093505,571,571,571,571,0
|
|
20240418,184900,793093505,571,571,571,571,0
|
|
20240418,184800,793093505,571,571,571,571,0
|
|
20240418,184700,793093505,571,571,571,571,0
|
|
20240418,184600,793093505,571,571,571,571,0
|
|
20240418,184500,793093505,571,571,571,571,64681
|
|
20240418,184400,793093505,571,571,571,571,0
|
|
20240418,184300,793093505,571,571,571,571,0
|
|
20240418,184200,793093505,571,571,571,571,0
|
|
20240418,184100,793093505,571,571,571,571,0
|
|
20240418,184000,793093505,571,571,571,571,0
|
|
20240418,183900,793093505,571,571,571,571,0
|
|
20240418,183800,793093505,571,571,571,571,0
|
|
20240418,183700,793093505,571,571,571,571,0
|
|
20240418,183600,793093505,571,571,571,571,0
|
|
20240418,183500,793093505,571,571,571,571,0
|
|
20240418,183400,793093505,571,571,571,571,0
|
|
20240418,183300,793093505,571,571,571,571,0
|
|
20240418,183200,793093505,571,571,571,571,0
|
|
20240418,183100,793093505,571,571,571,571,0
|
|
20240418,183000,793093505,571,571,571,571,0
|
|
20240418,182900,793093505,571,571,571,571,0
|
|
20240418,182800,793093505,571,571,571,571,0
|
|
20240418,182700,793093505,571,571,571,571,0
|
|
20240418,182600,793093505,571,571,571,571,0
|
|
20240418,182500,793093505,571,571,571,571,0
|
|
20240418,182400,793093505,571,571,571,571,0
|
|
20240418,182300,793093505,571,571,571,571,0
|
|
20240418,182200,793093505,571,571,571,571,0
|
|
20240418,182100,793093505,571,571,571,571,0
|
|
20240418,182000,793093505,571,571,571,571,0
|
|
20240418,181900,793093505,571,571,571,571,0
|
|
20240418,181800,793093505,571,571,571,571,0
|
|
20240418,181700,793093505,571,571,571,571,0
|
|
20240418,181600,793093505,571,571,571,571,0
|
|
20240418,181500,793093505,571,571,571,571,64681
|
|
20240418,181400,793093505,571,571,571,571,0
|
|
20240418,181300,793093505,571,571,571,571,0
|
|
20240418,181200,793093505,571,571,571,571,0
|
|
20240418,181100,793093505,571,571,571,571,0
|
|
20240418,181000,793093505,571,571,571,571,0
|
|
20240418,180900,793093505,571,571,571,571,0
|
|
20240418,180800,793093505,571,571,571,571,0
|
|
20240418,180700,793093505,571,571,571,571,0
|
|
20240418,180600,793093505,571,571,571,571,0
|
|
20240418,180500,793093505,571,571,571,571,0
|
|
20240418,180400,793093505,571,571,571,571,0
|
|
20240418,180300,793093505,571,571,571,571,0
|
|
20240418,180200,793093505,571,571,571,571,0
|
|
20240418,180100,793093505,571,571,571,571,0
|
|
20240418,180000,793093505,571,571,571,571,0
|
|
20240418,175900,793093505,571,571,571,571,0
|
|
20240418,175800,793093505,571,571,571,571,0
|
|
20240418,175700,793093505,571,571,571,571,0
|
|
20240418,175600,793093505,571,571,571,571,0
|
|
20240418,175500,793093505,571,571,571,571,0
|
|
20240418,175400,793093505,571,571,571,571,0
|
|
20240418,175300,793093505,571,571,571,571,0
|
|
20240418,175200,793093505,571,571,571,571,0
|
|
20240418,175100,793093505,571,571,571,571,0
|
|
20240418,175000,793093505,571,571,571,571,0
|
|
20240418,174900,793093505,571,571,571,571,0
|
|
20240418,174800,793093505,571,571,571,571,0
|
|
20240418,174700,793093505,571,571,571,571,0
|
|
20240418,174600,793093505,571,571,571,571,0
|
|
20240418,174500,793093505,571,571,571,571,64681
|
|
20240418,174400,793093505,571,571,571,571,0
|
|
20240418,174300,793093505,571,571,571,571,0
|
|
20240418,174200,793093505,571,571,571,571,0
|
|
20240418,174100,793093505,571,571,571,571,0
|
|
20240418,174000,793093505,571,571,571,571,0
|
|
20240418,173900,793093505,571,571,571,571,0
|
|
20240418,173800,793093505,571,571,571,571,0
|
|
20240418,173700,793093505,571,571,571,571,0
|
|
20240418,173600,793093505,571,571,571,571,0
|
|
20240418,173500,793093505,571,571,571,571,0
|
|
20240418,173400,793093505,571,571,571,571,0
|
|
20240418,173300,793093505,571,571,571,571,0
|
|
20240418,173200,793093505,571,571,571,571,0
|
|
20240418,173100,793093505,571,571,571,571,0
|
|
20240418,173000,793093505,571,571,571,571,0
|
|
20240418,172900,793093505,571,571,571,571,0
|
|
20240418,172800,793093505,571,571,571,571,0
|
|
20240418,172700,793093505,571,571,571,571,0
|
|
20240418,172600,793093505,571,571,571,571,0
|
|
20240418,172500,793093505,571,571,571,571,0
|
|
20240418,172400,793093505,571,571,571,571,0
|
|
20240418,172300,793093505,571,571,571,571,0
|
|
20240418,172200,793093505,571,571,571,571,0
|
|
20240418,172100,793093505,571,571,571,571,0
|
|
20240418,172000,793093505,571,571,571,571,0
|
|
20240418,171900,793093505,571,571,571,571,0
|
|
20240418,171800,793093505,571,571,571,571,0
|
|
20240418,171700,793093505,571,571,571,571,0
|
|
20240418,171600,793093505,571,571,571,571,0
|
|
20240418,171500,793093505,571,571,571,571,64681
|
|
20240418,171400,793093505,571,571,571,571,0
|
|
20240418,171300,793093505,571,571,571,571,0
|
|
20240418,171200,793093505,571,571,571,571,0
|
|
20240418,171100,793093505,571,571,571,571,0
|
|
20240418,171000,793093505,571,571,571,571,0
|
|
20240418,170900,793093505,571,571,571,571,0
|
|
20240418,170800,793093505,571,571,571,571,0
|
|
20240418,170700,793093505,571,571,571,571,0
|
|
20240418,170600,793093505,571,571,571,571,0
|
|
20240418,170500,793093505,571,571,571,571,0
|
|
20240418,170400,793093505,571,571,571,571,0
|
|
20240418,170300,793093505,571,571,571,571,0
|
|
20240418,170200,793093505,571,571,571,571,0
|
|
20240418,170100,793093505,571,571,571,571,0
|
|
20240418,170000,793093505,571,571,571,571,0
|
|
20240418,165900,793093505,571,571,571,571,0
|
|
20240418,165800,793093505,571,571,571,571,0
|
|
20240418,165700,793093505,571,571,571,571,0
|
|
20240418,165600,793093505,571,571,571,571,0
|
|
20240418,165500,793093505,571,571,571,571,0
|
|
20240418,165400,793093505,571,571,571,571,0
|
|
20240418,165300,793093505,571,571,571,571,0
|
|
20240418,165200,793093505,571,571,571,571,0
|
|
20240418,165100,793093505,571,571,571,571,0
|
|
20240418,165000,793093505,571,571,571,571,0
|
|
20240418,164900,793093505,571,571,571,571,0
|
|
20240418,164800,793093505,571,571,571,571,0
|
|
20240418,164700,793093505,571,571,571,571,0
|
|
20240418,164600,793093505,571,571,571,571,0
|
|
20240418,164500,793093505,571,571,571,571,64681
|
|
20240418,164400,793093505,571,571,571,571,0
|
|
20240418,164300,793093505,571,571,571,571,0
|
|
20240418,164200,793093505,571,571,571,571,0
|
|
20240418,164100,793093505,571,571,571,571,0
|
|
20240418,164000,793093505,571,571,571,571,0
|
|
20240418,163900,793093505,571,571,571,571,0
|
|
20240418,163800,793093505,571,571,571,571,0
|
|
20240418,163700,793093505,571,571,571,571,0
|
|
20240418,163600,793093505,571,571,571,571,0
|
|
20240418,163500,793093505,571,571,571,571,0
|
|
20240418,163400,793093505,571,571,571,571,0
|
|
20240418,163300,793093505,571,571,571,571,0
|
|
20240418,163200,793093505,571,571,571,571,0
|
|
20240418,163100,793093505,571,571,571,571,0
|
|
20240418,163000,793093505,571,571,571,571,0
|
|
20240418,162900,793093505,571,571,571,571,0
|
|
20240418,162800,793093505,571,571,571,571,0
|
|
20240418,162700,793093505,571,571,571,571,0
|
|
20240418,162600,793093505,571,571,571,571,0
|
|
20240418,162500,793093505,571,571,571,571,0
|
|
20240418,162400,793093505,571,571,571,571,0
|
|
20240418,162300,793093505,571,571,571,571,0
|
|
20240418,162200,793093505,571,571,571,571,0
|
|
20240418,162100,793093505,571,571,571,571,0
|
|
20240418,162000,793093505,571,571,571,571,0
|
|
20240418,161900,793093505,571,571,571,571,0
|
|
20240418,161800,793093505,571,571,571,571,0
|
|
20240418,161700,793093505,571,571,571,571,0
|
|
20240418,161600,793093505,571,571,571,571,0
|
|
20240418,161500,793093505,571,571,571,571,64681
|
|
20240418,161400,793093505,571,571,571,571,0
|
|
20240418,161300,793093505,571,571,571,571,0
|
|
20240418,161200,793093505,571,571,571,571,0
|
|
20240418,161100,793093505,571,571,571,571,0
|
|
20240418,161000,793093505,571,571,571,571,0
|
|
20240418,160900,793093505,571,571,571,571,0
|
|
20240418,160800,793093505,571,571,571,571,0
|
|
20240418,160700,793093505,571,571,571,571,0
|
|
20240418,160600,793093505,571,571,571,571,0
|
|
20240418,160500,793093505,571,571,571,571,0
|
|
20240418,160400,793093505,571,571,571,571,0
|
|
20240418,160300,793093505,571,571,571,571,0
|
|
20240418,160200,793093505,571,571,571,571,0
|
|
20240418,160100,793093505,571,571,571,571,0
|
|
20240418,160000,793093505,571,571,571,571,0
|
|
20240418,155900,793093505,571,571,571,571,0
|
|
20240418,155800,793093505,571,571,571,571,0
|
|
20240418,155700,793093505,571,571,571,571,0
|
|
20240418,155600,793093505,571,571,571,571,0
|
|
20240418,155500,793093505,571,571,571,571,0
|
|
20240418,155400,793093505,571,571,571,571,0
|
|
20240418,155300,793093505,571,571,571,571,0
|
|
20240418,155200,793093505,571,571,571,571,0
|
|
20240418,155100,793093505,571,571,571,571,0
|
|
20240418,155000,793093505,571,571,571,571,0
|
|
20240418,154900,793093505,571,571,571,571,0
|
|
20240418,154800,793093505,571,571,571,571,0
|
|
20240418,154700,793093505,571,571,571,571,0
|
|
20240418,154600,793093505,571,571,571,571,0
|
|
20240418,154500,793093505,571,571,571,571,64681
|
|
20240418,154400,793093505,571,571,571,571,0
|
|
20240418,154300,793093505,571,571,571,571,0
|
|
20240418,154200,793093505,571,571,571,571,0
|
|
20240418,154100,793093505,571,571,571,571,0
|
|
20240418,154000,793093505,571,571,571,571,0
|
|
20240418,153900,793093505,571,571,571,571,0
|
|
20240418,153800,793093505,571,571,571,571,0
|
|
20240418,153700,793093505,571,571,571,571,0
|
|
20240418,153600,793093505,571,571,571,571,0
|
|
20240418,153500,793093505,571,571,571,571,0
|
|
20240418,153400,793093505,571,571,571,571,0
|
|
20240418,153300,793093505,571,571,571,571,0
|
|
20240418,153200,793093505,571,571,571,571,0
|
|
20240418,153100,793093505,571,571,571,571,0
|
|
20240418,153000,793093505,571,571,571,571,64681
|
|
20240418,152900,756160654,575,575,575,575,0
|
|
20240418,152800,756160654,575,575,575,575,0
|
|
20240418,152700,756160654,575,575,575,575,0
|
|
20240418,152600,756160654,575,575,575,575,0
|
|
20240418,152500,756160654,575,575,575,575,0
|
|
20240418,152400,756160654,575,575,575,575,0
|
|
20240418,152300,756160654,575,575,575,575,0
|
|
20240418,152200,756160654,575,575,575,575,0
|
|
20240418,152100,756160654,575,575,575,575,0
|
|
20240418,152000,756160654,575,575,575,575,0
|
|
20240418,151900,756160654,575,560,575,559,24621
|
|
20240418,151800,742083056,563,560,563,560,3597
|
|
20240418,151700,740068733,567,567,567,567,1
|
|
20240418,151600,740068166,559,570,570,556,20581
|
|
20240418,151500,728560168,565,573,573,565,15309
|
|
20240418,151400,719847349,573,572,575,569,15700
|
|
20240418,151300,710871675,573,572,573,568,6639
|
|
20240418,151200,707073704,572,563,573,563,30540
|
|
20240418,151100,689736334,564,560,564,560,4590
|
|
20240418,151000,687158250,562,557,562,557,1594
|
|
20240418,150900,686263547,558,558,558,558,0
|
|
20240418,150800,686263547,558,562,563,558,6137
|
|
20240418,150700,682820347,561,557,561,557,3519
|
|
20240418,150600,680847039,556,556,556,556,0
|
|
20240418,150500,680847039,556,561,561,556,158
|
|
20240418,150400,680758651,561,557,561,557,14502
|
|
20240418,150300,672643940,556,550,556,550,1909
|
|
20240418,150200,671583418,550,552,552,550,5906
|
|
20240418,150100,668329795,551,554,554,551,2115
|
|
20240418,150000,667160651,555,555,555,555,0
|
|
20240418,145900,667160651,555,553,555,552,1914
|
|
20240418,145800,666098422,551,555,555,551,3681
|
|
20240418,145700,664067627,555,559,559,555,7787
|
|
20240418,145600,659716062,557,561,562,557,8462
|
|
20240418,145500,654983379,561,564,565,557,3378
|
|
20240418,145400,653092839,559,564,570,557,14869
|
|
20240418,145300,644720823,565,567,577,564,14362
|
|
20240418,145200,636578070,578,564,578,561,50136
|
|
20240418,145100,608210580,564,557,564,557,25600
|
|
20240418,145000,593829522,557,556,557,556,102
|
|
20240418,144900,593772809,556,556,556,556,0
|
|
20240418,144800,593772809,556,557,558,555,5937
|
|
20240418,144700,590467179,556,552,556,552,12621
|
|
20240418,144600,583470934,552,552,552,552,0
|
|
20240418,144500,583470934,552,552,552,552,1000
|
|
20240418,144400,582918934,552,551,552,551,3000
|
|
20240418,144300,581263245,552,552,552,552,0
|
|
20240418,144200,581263245,552,550,552,550,10000
|
|
20240418,144100,575743424,552,547,552,546,19055
|
|
20240418,144000,565234712,548,548,548,548,10
|
|
20240418,143900,565229232,552,552,552,552,0
|
|
20240418,143800,565229232,552,550,552,550,10893
|
|
20240418,143700,559224796,549,545,549,545,8619
|
|
20240418,143600,554505660,544,544,544,541,2311
|
|
20240418,143500,553252402,544,544,544,544,0
|
|
20240418,143400,553252402,544,544,544,544,0
|
|
20240418,143300,553252402,544,544,544,544,0
|
|
20240418,143200,553252402,544,542,544,541,5070
|
|
20240418,143100,550499903,542,541,542,541,7519
|
|
20240418,143000,546430211,542,544,545,542,5597
|
|
20240418,142900,543392275,545,543,546,543,5261
|
|
20240418,142800,540524308,543,542,543,542,50
|
|
20240418,142700,540497183,542,547,547,542,2658
|
|
20240418,142600,539056542,542,546,546,542,7000
|
|
20240418,142500,535258502,542,542,542,542,669
|
|
20240418,142400,534895904,543,543,543,543,1644
|
|
20240418,142300,534003212,543,543,543,543,0
|
|
20240418,142200,534003212,543,543,543,543,0
|
|
20240418,142100,534003212,543,543,543,542,5686
|
|
20240418,142000,530916856,543,546,546,542,11331
|
|
20240418,141900,524768034,550,550,550,546,17050
|
|
20240418,141800,515458726,550,552,552,546,1026
|
|
20240418,141700,514897242,553,547,555,547,10859
|
|
20240418,141600,508899673,552,552,552,552,2322
|
|
20240418,141500,507617929,554,551,554,551,3240
|
|
20240418,141400,505827090,553,550,554,548,8197
|
|
20240418,141300,501325675,554,550,554,550,7555
|
|
20240418,141200,497141850,550,551,551,550,7038
|
|
20240418,141100,493263950,554,550,554,550,2
|
|
20240418,141000,493262846,555,555,555,555,18
|
|
20240418,140900,493252856,555,555,555,555,0
|
|
20240418,140800,493252856,555,553,555,553,5164
|
|
20240418,140700,490391012,553,551,553,548,119
|
|
20240418,140600,490325425,549,552,552,549,626
|
|
20240418,140500,489981425,554,551,555,549,3187
|
|
20240418,140400,488227675,556,548,556,548,13178
|
|
20240418,140300,480948316,548,543,548,543,8517
|
|
20240418,140200,476300458,545,545,545,545,0
|
|
20240418,140100,476300458,545,546,546,543,50
|
|
20240418,140000,476273208,542,542,542,542,20
|
|
20240418,135900,476262368,547,548,548,539,3188
|
|
20240418,135800,474538225,539,554,555,539,11478
|
|
20240418,135700,468211524,553,539,553,539,43875
|
|
20240418,135600,444309499,539,536,539,536,1261
|
|
20240418,135500,443629826,536,536,536,536,0
|
|
20240418,135400,443629826,536,534,537,534,3050
|
|
20240418,135300,441999175,534,534,534,534,0
|
|
20240418,135200,441999175,534,534,534,534,1
|
|
20240418,135100,441998641,530,532,532,530,220
|
|
20240418,135000,441881992,532,531,532,531,3911
|
|
20240418,134900,439801740,531,530,532,530,1214
|
|
20240418,134800,439158208,532,531,532,530,1713
|
|
20240418,134700,438250104,533,533,533,533,163
|
|
20240418,134600,438163225,534,534,534,534,1
|
|
20240418,134500,438162691,530,532,532,529,13538
|
|
20240418,134400,430987281,535,530,535,530,936
|
|
20240418,134300,430491196,530,530,530,530,7180
|
|
20240418,134200,426685796,530,531,531,530,4389
|
|
20240418,134100,424355437,531,533,533,531,6000
|
|
20240418,134000,421165969,539,533,539,533,380
|
|
20240418,133900,420963423,533,533,533,533,17
|
|
20240418,133800,420954362,539,537,539,537,740
|
|
20240418,133700,420556980,534,534,534,534,0
|
|
20240418,133600,420556980,534,534,534,534,0
|
|
20240418,133500,420556980,534,534,534,534,1032
|
|
20240418,133400,420005892,537,534,537,534,198
|
|
20240418,133300,419900157,534,532,536,531,9449
|
|
20240418,133200,414878160,532,537,537,532,3630
|
|
20240418,133100,412944589,534,538,538,534,1993
|
|
20240418,133000,411879307,539,536,539,535,11257
|
|
20240418,132900,405844322,537,539,540,537,5792
|
|
20240418,132800,402730809,539,536,539,534,10968
|
|
20240418,132700,396869073,543,539,543,538,921
|
|
20240418,132600,396372376,539,541,541,539,9652
|
|
20240418,132500,391155893,545,546,546,541,5419
|
|
20240418,132400,388211390,547,545,549,538,20570
|
|
20240418,132300,377021119,542,550,553,542,63009
|
|
20240418,132200,342412283,549,549,549,549,0
|
|
20240418,132100,342412283,549,544,549,544,17119
|
|
20240418,132000,333042971,544,532,544,532,22551
|
|
20240418,131900,320896401,535,538,538,535,1294
|
|
20240418,131800,320204105,542,541,542,541,140
|
|
20240418,131700,320128262,532,540,542,527,5149
|
|
20240418,131600,317364985,540,541,541,536,4885
|
|
20240418,131500,314724310,542,542,542,537,682
|
|
20240418,131400,314356673,542,544,544,539,2314
|
|
20240418,131300,313102764,546,540,546,539,5543
|
|
20240418,131200,310094474,540,535,546,530,23120
|
|
20240418,131100,297639451,529,535,535,528,4888
|
|
20240418,131000,295033806,537,542,547,536,19729
|
|
20240418,130900,284289725,534,533,547,533,30816
|
|
20240418,130800,267605693,533,535,535,532,4110
|
|
20240418,130700,265416101,535,532,536,530,13529
|
|
20240418,130600,258196247,531,530,532,530,11481
|
|
20240418,130500,252101091,530,525,530,524,7291
|
|
20240418,130400,248264967,524,524,524,524,1740
|
|
20240418,130300,247353207,524,524,524,524,503
|
|
20240418,130200,247089635,524,524,524,524,0
|
|
20240418,130100,247089635,524,524,524,524,2632
|
|
20240418,130000,245710467,523,523,524,523,4322
|
|
20240418,125900,243450060,522,522,522,522,3201
|
|
20240418,125800,241779138,521,521,521,521,0
|
|
20240418,125700,241779138,521,521,521,521,2469
|
|
20240418,125600,240492789,520,520,520,520,100
|
|
20240418,125500,240440789,520,521,521,520,301
|
|
20240418,125400,240284268,520,516,520,516,21380
|
|
20240418,125300,229229310,516,516,516,516,0
|
|
20240418,125200,229229310,516,516,516,516,0
|
|
20240418,125100,229229310,516,516,516,516,15
|
|
20240418,125000,229221570,516,516,516,516,0
|
|
20240418,124900,229221570,516,516,516,516,0
|
|
20240418,124800,229221570,516,516,516,516,0
|
|
20240418,124700,229221570,516,516,516,516,0
|
|
20240418,124600,229221570,516,514,516,514,1216
|
|
20240418,124500,228595856,514,514,514,514,2473
|
|
20240418,124400,227324734,515,515,515,515,0
|
|
20240418,124300,227324734,515,515,515,515,0
|
|
20240418,124200,227324734,515,515,515,515,0
|
|
20240418,124100,227324734,515,515,515,515,0
|
|
20240418,124000,227324734,515,515,515,515,0
|
|
20240418,123900,227324734,515,515,515,515,1
|
|
20240418,123800,227324219,513,513,513,513,0
|
|
20240418,123700,227324219,513,513,513,513,0
|
|
20240418,123600,227324219,513,514,514,513,6062
|
|
20240418,123500,224213440,515,515,515,515,0
|
|
20240418,123400,224213440,515,515,515,515,0
|
|
20240418,123300,224213440,515,515,515,515,0
|
|
20240418,123200,224213440,515,515,515,515,1
|
|
20240418,123100,224212925,516,516,516,516,0
|
|
20240418,123000,224212925,516,516,516,516,0
|
|
20240418,122900,224212925,516,516,516,516,0
|
|
20240418,122800,224212925,516,516,516,516,0
|
|
20240418,122700,224212925,516,516,516,516,2000
|
|
20240418,122600,223180925,517,516,517,516,36
|
|
20240418,122500,223162348,517,517,517,517,0
|
|
20240418,122400,223162348,517,517,517,517,0
|
|
20240418,122300,223162348,517,517,517,517,1
|
|
20240418,122200,223161831,516,516,517,516,722
|
|
20240418,122100,222789269,514,514,514,514,0
|
|
20240418,122000,222789269,514,514,514,514,0
|
|
20240418,121900,222789269,514,514,514,514,44
|
|
20240418,121800,222766653,512,512,512,512,0
|
|
20240418,121700,222766653,512,512,512,512,0
|
|
20240418,121600,222766653,512,512,512,512,0
|
|
20240418,121500,222766653,512,512,512,512,4
|
|
20240418,121400,222764605,516,516,516,516,0
|
|
20240418,121300,222764605,516,516,516,516,0
|
|
20240418,121200,222764605,516,516,516,516,0
|
|
20240418,121100,222764605,516,516,516,516,30
|
|
20240418,121000,222749125,516,516,516,516,0
|
|
20240418,120900,222749125,516,516,516,516,0
|
|
20240418,120800,222749125,516,516,516,516,0
|
|
20240418,120700,222749125,516,516,516,516,14
|
|
20240418,120600,222741901,516,516,516,516,0
|
|
20240418,120500,222741901,516,516,516,516,0
|
|
20240418,120400,222741901,516,516,516,516,0
|
|
20240418,120300,222741901,516,513,516,513,2238
|
|
20240418,120200,221588323,513,513,513,513,0
|
|
20240418,120100,221588323,513,513,513,513,0
|
|
20240418,120000,221588323,513,513,513,513,0
|
|
20240418,115900,221588323,513,513,513,513,0
|
|
20240418,115800,221588323,513,513,513,513,0
|
|
20240418,115700,221588323,513,513,513,513,0
|
|
20240418,115600,221588323,513,513,513,513,0
|
|
20240418,115500,221588323,513,513,513,513,0
|
|
20240418,115400,221588323,513,513,513,513,0
|
|
20240418,115300,221588323,513,513,513,513,0
|
|
20240418,115200,221588323,513,513,513,513,1254
|
|
20240418,115100,220945021,513,513,513,513,0
|
|
20240418,115000,220945021,513,513,513,513,0
|
|
20240418,114900,220945021,513,513,513,513,0
|
|
20240418,114800,220945021,513,513,513,513,10
|
|
20240418,114700,220939891,512,512,512,512,6
|
|
20240418,114600,220936819,512,512,512,512,4
|
|
20240418,114500,220934771,512,512,512,512,10
|
|
20240418,114400,220929651,513,513,513,513,0
|
|
20240418,114300,220929651,513,513,513,513,0
|
|
20240418,114200,220929651,513,513,513,513,0
|
|
20240418,114100,220929651,513,513,513,513,0
|
|
20240418,114000,220929651,513,513,513,513,0
|
|
20240418,113900,220929651,513,513,513,513,0
|
|
20240418,113800,220929651,513,513,513,513,0
|
|
20240418,113700,220929651,513,513,513,513,0
|
|
20240418,113600,220929651,513,513,513,513,0
|
|
20240418,113500,220929651,513,513,513,513,30
|
|
20240418,113400,220914261,513,513,513,513,0
|
|
20240418,113300,220914261,513,513,513,513,0
|
|
20240418,113200,220914261,513,513,513,513,0
|
|
20240418,113100,220914261,513,513,513,513,0
|
|
20240418,113000,220914261,513,513,513,513,0
|
|
20240418,112900,220914261,513,513,513,513,0
|
|
20240418,112800,220914261,513,513,513,513,0
|
|
20240418,112700,220914261,513,511,513,511,5
|
|
20240418,112600,220911704,511,511,511,511,0
|
|
20240418,112500,220911704,511,511,511,511,0
|
|
20240418,112400,220911704,511,511,511,511,0
|
|
20240418,112300,220911704,511,511,511,511,0
|
|
20240418,112200,220911704,511,511,511,511,0
|
|
20240418,112100,220911704,511,511,511,511,0
|
|
20240418,112000,220911704,511,511,511,511,0
|
|
20240418,111900,220911704,511,511,511,511,0
|
|
20240418,111800,220911704,511,511,511,511,0
|
|
20240418,111700,220911704,511,511,511,511,0
|
|
20240418,111600,220911704,511,511,511,511,253
|
|
20240418,111500,220782421,512,512,512,512,0
|
|
20240418,111400,220782421,512,512,512,512,40
|
|
20240418,111300,220761941,513,513,513,513,0
|
|
20240418,111200,220761941,513,513,513,513,1
|
|
20240418,111100,220761428,512,512,512,512,0
|
|
20240418,111000,220761428,512,512,512,512,10
|
|
20240418,110900,220756308,513,513,513,513,0
|
|
20240418,110800,220756308,513,513,513,513,0
|
|
20240418,110700,220756308,513,513,513,513,200
|
|
20240418,110600,220653708,513,513,513,513,0
|
|
20240418,110500,220653708,513,513,513,513,0
|
|
20240418,110400,220653708,513,513,513,513,0
|
|
20240418,110300,220653708,513,513,513,513,0
|
|
20240418,110200,220653708,513,512,513,512,53
|
|
20240418,110100,220626538,513,513,513,513,0
|
|
20240418,110000,220626538,513,513,513,513,0
|
|
20240418,105900,220626538,513,513,513,513,0
|
|
20240418,105800,220626538,513,512,513,512,26
|
|
20240418,105700,220613225,513,513,513,513,0
|
|
20240418,105600,220613225,513,513,513,513,0
|
|
20240418,105500,220613225,513,513,513,513,111
|
|
20240418,105400,220556282,513,513,513,513,10
|
|
20240418,105300,220551152,510,510,510,510,0
|
|
20240418,105200,220551152,510,510,510,510,0
|
|
20240418,105100,220551152,510,510,510,510,1597
|
|
20240418,105000,219736682,510,510,510,510,0
|
|
20240418,104900,219736682,510,510,510,510,1474
|
|
20240418,104800,218984942,510,510,510,510,0
|
|
20240418,104700,218984942,510,510,510,510,20
|
|
20240418,104600,218974742,510,515,515,510,11
|
|
20240418,104500,218969082,515,515,515,515,0
|
|
20240418,104400,218969082,515,515,515,515,0
|
|
20240418,104300,218969082,515,515,515,515,0
|
|
20240418,104200,218969082,515,515,515,515,0
|
|
20240418,104100,218969082,515,514,515,514,200
|
|
20240418,104000,218866243,514,514,514,514,500
|
|
20240418,103900,218609243,514,514,514,514,2
|
|
20240418,103800,218608215,514,514,514,514,0
|
|
20240418,103700,218608215,514,514,514,514,0
|
|
20240418,103600,218608215,514,511,514,510,22
|
|
20240418,103500,218596953,510,510,510,510,0
|
|
20240418,103400,218596953,510,513,513,510,10000
|
|
20240418,103300,213492743,515,515,515,515,0
|
|
20240418,103200,213492743,515,515,515,515,20
|
|
20240418,103100,213482443,515,515,515,515,2
|
|
20240418,103000,213481413,515,515,515,515,0
|
|
20240418,102900,213481413,515,515,515,515,2000
|
|
20240418,102800,212451413,515,511,515,511,11
|
|
20240418,102700,212445752,511,511,511,511,1000
|
|
20240418,102600,211934752,511,513,513,511,2560
|
|
20240418,102500,210622932,514,514,514,514,0
|
|
20240418,102400,210622932,514,514,514,514,0
|
|
20240418,102300,210622932,514,514,514,514,0
|
|
20240418,102200,210622932,514,514,514,514,0
|
|
20240418,102100,210622932,514,514,514,513,2001
|
|
20240418,102000,209596318,514,514,514,514,0
|
|
20240418,101900,209596318,514,514,514,514,105
|
|
20240418,101800,209542348,513,513,513,513,0
|
|
20240418,101700,209542348,513,513,513,513,0
|
|
20240418,101600,209542348,513,513,513,513,0
|
|
20240418,101500,209542348,513,513,513,513,0
|
|
20240418,101400,209542348,513,512,513,512,269
|
|
20240418,101300,209404594,513,512,513,512,20
|
|
20240418,101200,209394344,515,515,515,515,0
|
|
20240418,101100,209394344,515,515,515,515,0
|
|
20240418,101000,209394344,515,515,515,515,294
|
|
20240418,100900,209242934,515,515,515,515,0
|
|
20240418,100800,209242934,515,515,515,515,187
|
|
20240418,100700,209146629,519,519,519,519,0
|
|
20240418,100600,209146629,519,519,519,519,0
|
|
20240418,100500,209146629,519,519,519,519,0
|
|
20240418,100400,209146629,519,519,519,519,1
|
|
20240418,100300,209146110,511,516,520,511,20164
|
|
20240418,100200,198759103,516,516,516,516,6
|
|
20240418,100100,198756007,516,516,516,516,0
|
|
20240418,100000,198756007,516,516,516,516,0
|
|
20240418,095900,198756007,516,514,516,514,1075
|
|
20240418,095800,198201754,515,515,515,515,0
|
|
20240418,095700,198201754,515,515,515,515,0
|
|
20240418,095600,198201754,515,515,515,515,2404
|
|
20240418,095500,196963694,515,515,515,515,0
|
|
20240418,095400,196963694,515,515,515,515,0
|
|
20240418,095300,196963694,515,515,515,515,20
|
|
20240418,095200,196953394,515,515,515,515,0
|
|
20240418,095100,196953394,515,515,515,515,0
|
|
20240418,095000,196953394,515,515,515,515,0
|
|
20240418,094900,196953394,515,515,515,515,10
|
|
20240418,094800,196948244,510,510,510,510,0
|
|
20240418,094700,196948244,510,510,510,510,0
|
|
20240418,094600,196948244,510,510,510,510,20
|
|
20240418,094500,196938044,514,514,514,514,810
|
|
20240418,094400,196521704,514,514,514,514,1234
|
|
20240418,094300,195887428,514,514,514,514,0
|
|
20240418,094200,195887428,514,514,514,514,0
|
|
20240418,094100,195887428,514,514,514,514,539
|
|
20240418,094000,195610382,514,510,514,510,560
|
|
20240418,093900,195323150,514,511,514,510,4997
|
|
20240418,093800,192769853,512,513,513,512,3785
|
|
20240418,093700,190829933,518,518,518,514,4015
|
|
20240418,093600,188766163,516,520,520,516,4277
|
|
20240418,093500,186558993,522,523,523,516,22186
|
|
20240418,093400,175087954,517,517,517,517,1
|
|
20240418,093300,175087437,523,522,523,517,6181
|
|
20240418,093200,171855655,525,524,526,515,9982
|
|
20240418,093100,166632383,524,513,524,513,14113
|
|
20240418,093000,159276010,513,522,522,513,1243
|
|
20240418,092900,158629655,520,520,521,520,10064
|
|
20240418,092800,153393790,520,516,520,516,19067
|
|
20240418,092700,143519703,515,514,515,514,3945
|
|
20240418,092600,141489473,510,510,510,510,0
|
|
20240418,092500,141489473,510,507,510,507,19397
|
|
20240418,092400,131597018,510,508,510,507,14290
|
|
20240418,092300,124321105,510,511,516,508,885
|
|
20240418,092200,123869695,509,514,514,509,15491
|
|
20240418,092100,115966320,513,515,518,513,8014
|
|
20240418,092000,111846132,519,518,519,518,80
|
|
20240418,091900,111804691,519,519,519,515,1013
|
|
20240418,091800,111278980,519,520,521,513,18760
|
|
20240418,091700,101585662,519,519,520,519,3016
|
|
20240418,091600,100019398,518,513,518,513,57425
|
|
20240418,091500,70397658,507,509,510,507,9238
|
|
20240418,091400,65699804,509,509,509,509,2
|
|
20240418,091300,65698786,507,507,507,507,1
|
|
20240418,091200,65698279,507,505,507,504,5468
|
|
20240418,091100,62937901,506,506,506,506,500
|
|
20240418,091000,62684901,506,506,506,506,2132
|
|
20240418,090900,61606109,506,515,515,506,23347
|
|
20240418,090800,49739242,516,514,518,514,10669
|
|
20240418,090700,44228145,516,517,517,510,12439
|
|
20240418,090600,37870558,517,512,517,511,22428
|
|
20240418,090500,26358730,510,509,511,508,6228
|
|
20240418,090400,23178279,513,512,513,512,2013
|
|
20240418,090300,22147622,515,500,515,500,21000
|
|
20240418,090200,11544142,500,500,500,500,10000
|
|
20240418,090100,6544142,504,506,514,504,4696
|
|
20240418,090000,4161728,505,500,505,500,8189
|