596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185300,38178160,510,510,510,510,1446
|
|
20240418,185200,38178160,510,510,510,510,0
|
|
20240418,185100,38178160,510,510,510,510,0
|
|
20240418,185000,38178160,510,510,510,510,0
|
|
20240418,184900,38178160,510,510,510,510,0
|
|
20240418,184800,38178160,510,510,510,510,0
|
|
20240418,184700,38178160,510,510,510,510,0
|
|
20240418,184600,38178160,510,510,510,510,0
|
|
20240418,184500,38178160,510,510,510,510,0
|
|
20240418,184400,38178160,510,510,510,510,0
|
|
20240418,184300,38178160,510,510,510,510,0
|
|
20240418,184200,38178160,510,510,510,510,0
|
|
20240418,184100,38178160,510,510,510,510,0
|
|
20240418,184000,38178160,510,510,510,510,0
|
|
20240418,183900,38178160,510,510,510,510,0
|
|
20240418,183800,38178160,510,510,510,510,0
|
|
20240418,183700,38178160,510,510,510,510,0
|
|
20240418,183600,38178160,510,510,510,510,0
|
|
20240418,183500,38178160,510,510,510,510,0
|
|
20240418,183400,38178160,510,510,510,510,0
|
|
20240418,183300,38178160,510,510,510,510,0
|
|
20240418,183200,38178160,510,510,510,510,0
|
|
20240418,183100,38178160,510,510,510,510,0
|
|
20240418,183000,38178160,510,510,510,510,0
|
|
20240418,182900,38178160,510,510,510,510,0
|
|
20240418,182800,38178160,510,510,510,510,0
|
|
20240418,182700,38178160,510,510,510,510,0
|
|
20240418,182600,38178160,510,510,510,510,0
|
|
20240418,182500,38178160,510,510,510,510,0
|
|
20240418,182400,38178160,510,510,510,510,0
|
|
20240418,182300,38178160,510,510,510,510,1446
|
|
20240418,182200,38178160,510,510,510,510,0
|
|
20240418,182100,38178160,510,510,510,510,0
|
|
20240418,182000,38178160,510,510,510,510,0
|
|
20240418,181900,38178160,510,510,510,510,0
|
|
20240418,181800,38178160,510,510,510,510,0
|
|
20240418,181700,38178160,510,510,510,510,0
|
|
20240418,181600,38178160,510,510,510,510,0
|
|
20240418,181500,38178160,510,510,510,510,0
|
|
20240418,181400,38178160,510,510,510,510,0
|
|
20240418,181300,38178160,510,510,510,510,0
|
|
20240418,181200,38178160,510,510,510,510,0
|
|
20240418,181100,38178160,510,510,510,510,0
|
|
20240418,181000,38178160,510,510,510,510,0
|
|
20240418,180900,38178160,510,510,510,510,0
|
|
20240418,180800,38178160,510,510,510,510,0
|
|
20240418,180700,38178160,510,510,510,510,0
|
|
20240418,180600,38178160,510,510,510,510,0
|
|
20240418,180500,38178160,510,510,510,510,0
|
|
20240418,180400,38178160,510,510,510,510,0
|
|
20240418,180300,38178160,510,510,510,510,0
|
|
20240418,180200,38178160,510,510,510,510,0
|
|
20240418,180100,38178160,510,510,510,510,0
|
|
20240418,180000,38178160,510,510,510,510,0
|
|
20240418,175900,38178160,510,510,510,510,0
|
|
20240418,175800,38178160,510,510,510,510,0
|
|
20240418,175700,38178160,510,510,510,510,0
|
|
20240418,175600,38178160,510,510,510,510,0
|
|
20240418,175500,38178160,510,510,510,510,0
|
|
20240418,175400,38178160,510,510,510,510,0
|
|
20240418,175300,38178160,510,510,510,510,1446
|
|
20240418,175200,38178160,510,510,510,510,0
|
|
20240418,175100,38178160,510,510,510,510,0
|
|
20240418,175000,38178160,510,510,510,510,0
|
|
20240418,174900,38178160,510,510,510,510,0
|
|
20240418,174800,38178160,510,510,510,510,0
|
|
20240418,174700,38178160,510,510,510,510,0
|
|
20240418,174600,38178160,510,510,510,510,0
|
|
20240418,174500,38178160,510,510,510,510,0
|
|
20240418,174400,38178160,510,510,510,510,0
|
|
20240418,174300,38178160,510,510,510,510,0
|
|
20240418,174200,38178160,510,510,510,510,0
|
|
20240418,174100,38178160,510,510,510,510,0
|
|
20240418,174000,38178160,510,510,510,510,0
|
|
20240418,173900,38178160,510,510,510,510,0
|
|
20240418,173800,38178160,510,510,510,510,0
|
|
20240418,173700,38178160,510,510,510,510,0
|
|
20240418,173600,38178160,510,510,510,510,0
|
|
20240418,173500,38178160,510,510,510,510,0
|
|
20240418,173400,38178160,510,510,510,510,0
|
|
20240418,173300,38178160,510,510,510,510,0
|
|
20240418,173200,38178160,510,510,510,510,0
|
|
20240418,173100,38178160,510,510,510,510,0
|
|
20240418,173000,38178160,510,510,510,510,0
|
|
20240418,172900,38178160,510,510,510,510,0
|
|
20240418,172800,38178160,510,510,510,510,0
|
|
20240418,172700,38178160,510,510,510,510,0
|
|
20240418,172600,38178160,510,510,510,510,0
|
|
20240418,172500,38178160,510,510,510,510,0
|
|
20240418,172400,38178160,510,510,510,510,0
|
|
20240418,172300,38178160,510,510,510,510,1446
|
|
20240418,172200,38178160,510,510,510,510,0
|
|
20240418,172100,38178160,510,510,510,510,0
|
|
20240418,172000,38178160,510,510,510,510,0
|
|
20240418,171900,38178160,510,510,510,510,0
|
|
20240418,171800,38178160,510,510,510,510,0
|
|
20240418,171700,38178160,510,510,510,510,0
|
|
20240418,171600,38178160,510,510,510,510,0
|
|
20240418,171500,38178160,510,510,510,510,0
|
|
20240418,171400,38178160,510,510,510,510,0
|
|
20240418,171300,38178160,510,510,510,510,0
|
|
20240418,171200,38178160,510,510,510,510,0
|
|
20240418,171100,38178160,510,510,510,510,0
|
|
20240418,171000,38178160,510,510,510,510,0
|
|
20240418,170900,38178160,510,510,510,510,0
|
|
20240418,170800,38178160,510,510,510,510,0
|
|
20240418,170700,38178160,510,510,510,510,0
|
|
20240418,170600,38178160,510,510,510,510,0
|
|
20240418,170500,38178160,510,510,510,510,0
|
|
20240418,170400,38178160,510,510,510,510,0
|
|
20240418,170300,38178160,510,510,510,510,0
|
|
20240418,170200,38178160,510,510,510,510,0
|
|
20240418,170100,38178160,510,510,510,510,0
|
|
20240418,170000,38178160,510,510,510,510,0
|
|
20240418,165900,38178160,510,510,510,510,0
|
|
20240418,165800,38178160,510,510,510,510,0
|
|
20240418,165700,38178160,510,510,510,510,0
|
|
20240418,165600,38178160,510,510,510,510,0
|
|
20240418,165500,38178160,510,510,510,510,0
|
|
20240418,165400,38178160,510,510,510,510,0
|
|
20240418,165300,38178160,510,510,510,510,1446
|
|
20240418,165200,38178160,510,510,510,510,0
|
|
20240418,165100,38178160,510,510,510,510,0
|
|
20240418,165000,38178160,510,510,510,510,0
|
|
20240418,164900,38178160,510,510,510,510,0
|
|
20240418,164800,38178160,510,510,510,510,0
|
|
20240418,164700,38178160,510,510,510,510,0
|
|
20240418,164600,38178160,510,510,510,510,0
|
|
20240418,164500,38178160,510,510,510,510,0
|
|
20240418,164400,38178160,510,510,510,510,0
|
|
20240418,164300,38178160,510,510,510,510,0
|
|
20240418,164200,38178160,510,510,510,510,0
|
|
20240418,164100,38178160,510,510,510,510,0
|
|
20240418,164000,38178160,510,510,510,510,0
|
|
20240418,163900,38178160,510,510,510,510,0
|
|
20240418,163800,38178160,510,510,510,510,0
|
|
20240418,163700,38178160,510,510,510,510,0
|
|
20240418,163600,38178160,510,510,510,510,0
|
|
20240418,163500,38178160,510,510,510,510,0
|
|
20240418,163400,38178160,510,510,510,510,0
|
|
20240418,163300,38178160,510,510,510,510,0
|
|
20240418,163200,38178160,510,510,510,510,0
|
|
20240418,163100,38178160,510,510,510,510,0
|
|
20240418,163000,38178160,510,510,510,510,0
|
|
20240418,162900,38178160,510,510,510,510,0
|
|
20240418,162800,38178160,510,510,510,510,0
|
|
20240418,162700,38178160,510,510,510,510,0
|
|
20240418,162600,38178160,510,510,510,510,0
|
|
20240418,162500,38178160,510,510,510,510,0
|
|
20240418,162400,38178160,510,510,510,510,0
|
|
20240418,162300,38178160,510,510,510,510,1446
|
|
20240418,162200,38178160,510,510,510,510,0
|
|
20240418,162100,38178160,510,510,510,510,0
|
|
20240418,162000,38178160,510,510,510,510,0
|
|
20240418,161900,38178160,510,510,510,510,0
|
|
20240418,161800,38178160,510,510,510,510,0
|
|
20240418,161700,38178160,510,510,510,510,0
|
|
20240418,161600,38178160,510,510,510,510,0
|
|
20240418,161500,38178160,510,510,510,510,0
|
|
20240418,161400,38178160,510,510,510,510,0
|
|
20240418,161300,38178160,510,510,510,510,0
|
|
20240418,161200,38178160,510,510,510,510,0
|
|
20240418,161100,38178160,510,510,510,510,0
|
|
20240418,161000,38178160,510,510,510,510,0
|
|
20240418,160900,38178160,510,510,510,510,0
|
|
20240418,160800,38178160,510,510,510,510,0
|
|
20240418,160700,38178160,510,510,510,510,0
|
|
20240418,160600,38178160,510,510,510,510,0
|
|
20240418,160500,38178160,510,510,510,510,0
|
|
20240418,160400,38178160,510,510,510,510,0
|
|
20240418,160300,38178160,510,510,510,510,0
|
|
20240418,160200,38178160,510,510,510,510,0
|
|
20240418,160100,38178160,510,510,510,510,0
|
|
20240418,160000,38178160,510,510,510,510,0
|
|
20240418,155900,38178160,510,510,510,510,0
|
|
20240418,155800,38178160,510,510,510,510,0
|
|
20240418,155700,38178160,510,510,510,510,0
|
|
20240418,155600,38178160,510,510,510,510,0
|
|
20240418,155500,38178160,510,510,510,510,0
|
|
20240418,155400,38178160,510,510,510,510,0
|
|
20240418,155300,38178160,510,510,510,510,1446
|
|
20240418,155200,38178160,510,510,510,510,0
|
|
20240418,155100,38178160,510,510,510,510,0
|
|
20240418,155000,38178160,510,510,510,510,0
|
|
20240418,154900,38178160,510,510,510,510,0
|
|
20240418,154800,38178160,510,510,510,510,0
|
|
20240418,154700,38178160,510,510,510,510,0
|
|
20240418,154600,38178160,510,510,510,510,0
|
|
20240418,154500,38178160,510,510,510,510,0
|
|
20240418,154400,38178160,510,510,510,510,0
|
|
20240418,154300,38178160,510,510,510,510,0
|
|
20240418,154200,38178160,510,510,510,510,0
|
|
20240418,154100,38178160,510,510,510,510,0
|
|
20240418,154000,38178160,510,510,510,510,0
|
|
20240418,153900,38178160,510,510,510,510,0
|
|
20240418,153800,38178160,510,510,510,510,0
|
|
20240418,153700,38178160,510,510,510,510,0
|
|
20240418,153600,38178160,510,510,510,510,0
|
|
20240418,153500,38178160,510,510,510,510,0
|
|
20240418,153400,38178160,510,510,510,510,0
|
|
20240418,153300,38178160,510,510,510,510,0
|
|
20240418,153200,38178160,510,510,510,510,0
|
|
20240418,153100,38178160,510,510,510,510,0
|
|
20240418,153000,38178160,510,510,510,510,1446
|
|
20240418,152900,37440700,507,507,507,507,0
|
|
20240418,152800,37440700,507,507,507,507,0
|
|
20240418,152700,37440700,507,507,507,507,0
|
|
20240418,152600,37440700,507,507,507,507,0
|
|
20240418,152500,37440700,507,507,507,507,0
|
|
20240418,152400,37440700,507,507,507,507,0
|
|
20240418,152300,37440700,507,507,507,507,0
|
|
20240418,152200,37440700,507,507,507,507,0
|
|
20240418,152100,37440700,507,507,507,507,0
|
|
20240418,152000,37440700,507,507,507,507,0
|
|
20240418,151900,37440700,507,507,507,507,0
|
|
20240418,151800,37440700,507,507,507,507,0
|
|
20240418,151700,37440700,507,507,507,507,0
|
|
20240418,151600,37440700,507,507,507,507,0
|
|
20240418,151500,37440700,507,507,507,507,0
|
|
20240418,151400,37440700,507,507,507,507,0
|
|
20240418,151300,37440700,507,507,507,507,0
|
|
20240418,151200,37440700,507,507,507,507,1
|
|
20240418,151100,37440193,507,507,507,507,0
|
|
20240418,151000,37440193,507,507,507,507,0
|
|
20240418,150900,37440193,507,507,507,507,0
|
|
20240418,150800,37440193,507,507,507,507,1
|
|
20240418,150700,37439686,501,505,505,501,8000
|
|
20240418,150600,33420329,507,507,507,507,0
|
|
20240418,150500,33420329,507,507,507,507,0
|
|
20240418,150400,33420329,507,507,507,507,64
|
|
20240418,150300,33387881,506,506,506,506,936
|
|
20240418,150200,32914265,506,506,506,506,24
|
|
20240418,150100,32902121,506,506,506,506,0
|
|
20240418,150000,32902121,506,506,506,506,2
|
|
20240418,145900,32901109,504,504,504,504,0
|
|
20240418,145800,32901109,504,504,504,504,0
|
|
20240418,145700,32901109,504,504,504,504,0
|
|
20240418,145600,32901109,504,504,504,504,0
|
|
20240418,145500,32901109,504,504,504,504,0
|
|
20240418,145400,32901109,504,504,504,504,0
|
|
20240418,145300,32901109,504,504,504,504,65
|
|
20240418,145200,32868349,505,505,505,505,0
|
|
20240418,145100,32868349,505,505,505,505,87
|
|
20240418,145000,32824414,505,505,505,505,0
|
|
20240418,144900,32824414,505,505,505,505,0
|
|
20240418,144800,32824414,505,505,505,505,2522
|
|
20240418,144700,31550804,505,505,505,505,0
|
|
20240418,144600,31550804,505,505,505,505,0
|
|
20240418,144500,31550804,505,505,505,505,104
|
|
20240418,144400,31498284,505,505,505,505,0
|
|
20240418,144300,31498284,505,505,505,505,0
|
|
20240418,144200,31498284,505,505,505,505,0
|
|
20240418,144100,31498284,505,505,505,505,0
|
|
20240418,144000,31498284,505,505,505,505,0
|
|
20240418,143900,31498284,505,505,505,505,0
|
|
20240418,143800,31498284,505,505,505,505,0
|
|
20240418,143700,31498284,505,505,505,505,0
|
|
20240418,143600,31498284,505,505,505,505,46
|
|
20240418,143500,31475054,505,505,505,505,0
|
|
20240418,143400,31475054,505,505,505,505,0
|
|
20240418,143300,31475054,505,505,505,505,0
|
|
20240418,143200,31475054,505,505,505,505,0
|
|
20240418,143100,31475054,505,505,505,505,0
|
|
20240418,143000,31475054,505,505,505,505,0
|
|
20240418,142900,31475054,505,505,505,505,0
|
|
20240418,142800,31475054,505,505,505,505,72
|
|
20240418,142700,31438694,505,505,505,505,0
|
|
20240418,142600,31438694,505,505,505,505,0
|
|
20240418,142500,31438694,505,505,505,505,4
|
|
20240418,142400,31436674,504,504,504,504,0
|
|
20240418,142300,31436674,504,504,504,504,0
|
|
20240418,142200,31436674,504,504,504,504,100
|
|
20240418,142100,31386274,505,505,505,505,0
|
|
20240418,142000,31386274,505,505,505,505,0
|
|
20240418,141900,31386274,505,505,505,505,1
|
|
20240418,141800,31385769,504,504,504,504,0
|
|
20240418,141700,31385769,504,504,504,504,0
|
|
20240418,141600,31385769,504,504,504,504,0
|
|
20240418,141500,31385769,504,504,504,504,0
|
|
20240418,141400,31385769,504,504,504,504,0
|
|
20240418,141300,31385769,504,504,504,504,0
|
|
20240418,141200,31385769,504,504,504,504,0
|
|
20240418,141100,31385769,504,504,504,504,0
|
|
20240418,141000,31385769,504,504,504,504,0
|
|
20240418,140900,31385769,504,504,504,504,0
|
|
20240418,140800,31385769,504,504,504,504,0
|
|
20240418,140700,31385769,504,504,504,504,0
|
|
20240418,140600,31385769,504,504,504,504,0
|
|
20240418,140500,31385769,504,504,504,504,0
|
|
20240418,140400,31385769,504,504,504,504,0
|
|
20240418,140300,31385769,504,504,504,504,0
|
|
20240418,140200,31385769,504,504,504,504,50
|
|
20240418,140100,31360569,506,506,506,506,0
|
|
20240418,140000,31360569,506,506,506,506,0
|
|
20240418,135900,31360569,506,506,506,506,0
|
|
20240418,135800,31360569,506,506,506,506,0
|
|
20240418,135700,31360569,506,506,506,506,0
|
|
20240418,135600,31360569,506,506,506,506,0
|
|
20240418,135500,31360569,506,506,506,506,0
|
|
20240418,135400,31360569,506,506,506,506,0
|
|
20240418,135300,31360569,506,506,506,506,0
|
|
20240418,135200,31360569,506,506,506,506,0
|
|
20240418,135100,31360569,506,506,506,506,0
|
|
20240418,135000,31360569,506,506,506,506,0
|
|
20240418,134900,31360569,506,506,506,506,0
|
|
20240418,134800,31360569,506,506,506,506,0
|
|
20240418,134700,31360569,506,506,506,506,10
|
|
20240418,134600,31355509,506,506,506,506,0
|
|
20240418,134500,31355509,506,506,506,506,0
|
|
20240418,134400,31355509,506,506,506,506,0
|
|
20240418,134300,31355509,506,506,506,506,0
|
|
20240418,134200,31355509,506,506,506,506,0
|
|
20240418,134100,31355509,506,506,506,506,0
|
|
20240418,134000,31355509,506,506,506,506,0
|
|
20240418,133900,31355509,506,506,506,506,0
|
|
20240418,133800,31355509,506,506,506,506,0
|
|
20240418,133700,31355509,506,506,506,506,0
|
|
20240418,133600,31355509,506,506,506,506,0
|
|
20240418,133500,31355509,506,506,506,506,0
|
|
20240418,133400,31355509,506,506,506,506,0
|
|
20240418,133300,31355509,506,506,506,506,0
|
|
20240418,133200,31355509,506,506,506,506,0
|
|
20240418,133100,31355509,506,506,506,506,0
|
|
20240418,133000,31355509,506,506,506,506,0
|
|
20240418,132900,31355509,506,506,506,506,0
|
|
20240418,132800,31355509,506,506,506,506,0
|
|
20240418,132700,31355509,506,506,506,506,0
|
|
20240418,132600,31355509,506,506,506,506,0
|
|
20240418,132500,31355509,506,506,506,506,0
|
|
20240418,132400,31355509,506,506,506,506,1
|
|
20240418,132300,31355003,504,504,504,504,0
|
|
20240418,132200,31355003,504,504,504,504,0
|
|
20240418,132100,31355003,504,504,504,504,0
|
|
20240418,132000,31355003,504,504,504,504,0
|
|
20240418,131900,31355003,504,504,504,504,0
|
|
20240418,131800,31355003,504,504,504,504,1
|
|
20240418,131700,31354499,503,503,503,503,0
|
|
20240418,131600,31354499,503,503,503,503,0
|
|
20240418,131500,31354499,503,505,505,503,6453
|
|
20240418,131400,28107516,507,507,507,507,0
|
|
20240418,131300,28107516,507,507,507,507,1
|
|
20240418,131200,28107009,505,505,505,505,97
|
|
20240418,131100,28058024,507,507,507,507,0
|
|
20240418,131000,28058024,507,507,507,507,0
|
|
20240418,130900,28058024,507,507,507,507,0
|
|
20240418,130800,28058024,507,507,507,507,0
|
|
20240418,130700,28058024,507,507,507,507,0
|
|
20240418,130600,28058024,507,507,507,507,0
|
|
20240418,130500,28058024,507,507,507,507,0
|
|
20240418,130400,28058024,507,507,507,507,0
|
|
20240418,130300,28058024,507,507,507,507,0
|
|
20240418,130200,28058024,507,507,507,507,0
|
|
20240418,130100,28058024,507,507,507,507,0
|
|
20240418,130000,28058024,507,507,507,507,0
|
|
20240418,125900,28058024,507,507,507,507,0
|
|
20240418,125800,28058024,507,507,507,507,0
|
|
20240418,125700,28058024,507,507,507,507,0
|
|
20240418,125600,28058024,507,507,507,507,0
|
|
20240418,125500,28058024,507,507,507,507,0
|
|
20240418,125400,28058024,507,507,507,507,0
|
|
20240418,125300,28058024,507,507,507,507,0
|
|
20240418,125200,28058024,507,507,507,507,0
|
|
20240418,125100,28058024,507,507,507,507,0
|
|
20240418,125000,28058024,507,507,507,507,0
|
|
20240418,124900,28058024,507,507,507,507,0
|
|
20240418,124800,28058024,507,507,507,507,0
|
|
20240418,124700,28058024,507,507,507,507,0
|
|
20240418,124600,28058024,507,507,507,507,5
|
|
20240418,124500,28055489,505,505,505,505,0
|
|
20240418,124400,28055489,505,505,505,505,0
|
|
20240418,124300,28055489,505,505,505,505,0
|
|
20240418,124200,28055489,505,505,505,505,0
|
|
20240418,124100,28055489,505,505,505,505,0
|
|
20240418,124000,28055489,505,505,505,505,0
|
|
20240418,123900,28055489,505,505,505,505,0
|
|
20240418,123800,28055489,505,505,505,505,0
|
|
20240418,123700,28055489,505,505,505,505,49
|
|
20240418,123600,28030744,505,505,505,505,0
|
|
20240418,123500,28030744,505,505,505,505,0
|
|
20240418,123400,28030744,505,505,505,505,0
|
|
20240418,123300,28030744,505,505,505,505,0
|
|
20240418,123200,28030744,505,505,505,505,1
|
|
20240418,123100,28030239,504,504,504,504,0
|
|
20240418,123000,28030239,504,504,504,504,0
|
|
20240418,122900,28030239,504,504,504,504,0
|
|
20240418,122800,28030239,504,504,504,504,0
|
|
20240418,122700,28030239,504,504,504,504,0
|
|
20240418,122600,28030239,504,504,504,504,0
|
|
20240418,122500,28030239,504,504,504,504,0
|
|
20240418,122400,28030239,504,504,504,504,0
|
|
20240418,122300,28030239,504,504,504,504,0
|
|
20240418,122200,28030239,504,504,504,504,0
|
|
20240418,122100,28030239,504,504,504,504,0
|
|
20240418,122000,28030239,504,504,504,504,1
|
|
20240418,121900,28029735,503,503,503,503,0
|
|
20240418,121800,28029735,503,503,503,503,0
|
|
20240418,121700,28029735,503,503,503,503,1
|
|
20240418,121600,28029232,507,504,507,504,52
|
|
20240418,121500,28003020,502,502,502,502,1
|
|
20240418,121400,28002518,502,502,502,502,1
|
|
20240418,121300,28002016,503,505,505,503,20000
|
|
20240418,121200,17924012,507,507,507,507,0
|
|
20240418,121100,17924012,507,507,507,507,0
|
|
20240418,121000,17924012,507,507,507,507,0
|
|
20240418,120900,17924012,507,507,507,507,0
|
|
20240418,120800,17924012,507,507,507,507,0
|
|
20240418,120700,17924012,507,507,507,507,200
|
|
20240418,120600,17822612,507,507,507,507,0
|
|
20240418,120500,17822612,507,507,507,507,0
|
|
20240418,120400,17822612,507,507,507,507,0
|
|
20240418,120300,17822612,507,507,507,507,0
|
|
20240418,120200,17822612,507,507,507,507,0
|
|
20240418,120100,17822612,507,507,507,507,0
|
|
20240418,120000,17822612,507,507,507,507,0
|
|
20240418,115900,17822612,507,507,507,507,0
|
|
20240418,115800,17822612,507,507,507,507,0
|
|
20240418,115700,17822612,507,507,507,507,0
|
|
20240418,115600,17822612,507,507,507,507,1
|
|
20240418,115500,17822105,504,504,504,504,0
|
|
20240418,115400,17822105,504,504,504,504,0
|
|
20240418,115300,17822105,504,504,504,504,0
|
|
20240418,115200,17822105,504,504,504,504,0
|
|
20240418,115100,17822105,504,506,506,504,2001
|
|
20240418,115000,16813599,503,503,503,503,0
|
|
20240418,114900,16813599,503,503,503,503,0
|
|
20240418,114800,16813599,503,503,503,503,0
|
|
20240418,114700,16813599,503,503,503,503,0
|
|
20240418,114600,16813599,503,505,508,503,301
|
|
20240418,114500,16660777,502,502,502,502,0
|
|
20240418,114400,16660777,502,502,502,502,0
|
|
20240418,114300,16660777,502,502,502,502,0
|
|
20240418,114200,16660777,502,503,503,502,2
|
|
20240418,114100,16659772,503,503,503,503,0
|
|
20240418,114000,16659772,503,506,506,503,8131
|
|
20240418,113900,12564811,508,508,508,508,0
|
|
20240418,113800,12564811,508,508,508,508,1
|
|
20240418,113700,12564303,510,510,510,510,0
|
|
20240418,113600,12564303,510,508,510,508,2
|
|
20240418,113500,12563285,510,510,510,510,0
|
|
20240418,113400,12563285,510,510,510,510,0
|
|
20240418,113300,12563285,510,510,510,510,0
|
|
20240418,113200,12563285,510,510,510,510,0
|
|
20240418,113100,12563285,510,510,510,510,0
|
|
20240418,113000,12563285,510,510,510,510,0
|
|
20240418,112900,12563285,510,510,510,510,0
|
|
20240418,112800,12563285,510,508,510,508,2
|
|
20240418,112700,12562267,506,506,506,506,0
|
|
20240418,112600,12562267,506,506,506,506,0
|
|
20240418,112500,12562267,506,506,506,506,1
|
|
20240418,112400,12561761,506,506,506,506,0
|
|
20240418,112300,12561761,506,506,506,506,0
|
|
20240418,112200,12561761,506,506,506,506,1
|
|
20240418,112100,12561255,510,506,510,506,2
|
|
20240418,112000,12560239,510,510,510,510,0
|
|
20240418,111900,12560239,510,510,510,510,0
|
|
20240418,111800,12560239,510,510,510,510,0
|
|
20240418,111700,12560239,510,510,510,510,0
|
|
20240418,111600,12560239,510,510,510,510,0
|
|
20240418,111500,12560239,510,510,510,510,0
|
|
20240418,111400,12560239,510,510,510,510,0
|
|
20240418,111300,12560239,510,510,510,510,0
|
|
20240418,111200,12560239,510,510,510,510,0
|
|
20240418,111100,12560239,510,510,510,510,0
|
|
20240418,111000,12560239,510,506,510,506,2
|
|
20240418,110900,12559223,510,510,510,510,0
|
|
20240418,110800,12559223,510,510,510,510,0
|
|
20240418,110700,12559223,510,506,510,506,2
|
|
20240418,110600,12558207,503,505,505,503,3538
|
|
20240418,110500,10777016,507,510,510,507,4458
|
|
20240418,110400,8512808,510,510,510,510,0
|
|
20240418,110300,8512808,510,507,510,507,99
|
|
20240418,110200,8462321,510,510,510,510,0
|
|
20240418,110100,8462321,510,510,510,510,0
|
|
20240418,110000,8462321,510,510,510,510,0
|
|
20240418,105900,8462321,510,507,510,507,4
|
|
20240418,105800,8460287,505,505,505,505,0
|
|
20240418,105700,8460287,505,505,505,505,0
|
|
20240418,105600,8460287,505,505,505,505,696
|
|
20240418,105500,8108807,505,505,505,505,100
|
|
20240418,105400,8058307,505,505,505,505,0
|
|
20240418,105300,8058307,505,509,509,505,3484
|
|
20240418,105200,6295559,509,509,509,509,0
|
|
20240418,105100,6295559,509,509,509,509,0
|
|
20240418,105000,6295559,509,509,509,509,0
|
|
20240418,104900,6295559,509,509,509,509,0
|
|
20240418,104800,6295559,509,509,509,509,0
|
|
20240418,104700,6295559,509,509,509,509,0
|
|
20240418,104600,6295559,509,509,509,509,0
|
|
20240418,104500,6295559,509,509,509,509,57
|
|
20240418,104400,6266546,509,512,512,509,5000
|
|
20240418,104300,3717027,514,512,514,512,2
|
|
20240418,104200,3716001,515,515,515,515,0
|
|
20240418,104100,3716001,515,515,515,515,0
|
|
20240418,104000,3716001,515,515,515,515,0
|
|
20240418,103900,3716001,515,515,515,515,0
|
|
20240418,103800,3716001,515,515,515,515,0
|
|
20240418,103700,3716001,515,515,515,515,0
|
|
20240418,103600,3716001,515,515,515,515,0
|
|
20240418,103500,3716001,515,515,515,515,0
|
|
20240418,103400,3716001,515,515,515,515,0
|
|
20240418,103300,3716001,515,515,515,515,0
|
|
20240418,103200,3716001,515,515,515,515,0
|
|
20240418,103100,3716001,515,515,515,515,0
|
|
20240418,103000,3716001,515,515,515,515,0
|
|
20240418,102900,3716001,515,515,515,515,0
|
|
20240418,102800,3716001,515,515,515,515,0
|
|
20240418,102700,3716001,515,515,515,515,0
|
|
20240418,102600,3716001,515,514,515,514,2
|
|
20240418,102500,3714972,514,514,514,514,247
|
|
20240418,102400,3588014,512,512,512,512,0
|
|
20240418,102300,3588014,512,512,512,512,0
|
|
20240418,102200,3588014,512,512,512,512,0
|
|
20240418,102100,3588014,512,513,513,512,121
|
|
20240418,102000,3525951,514,514,514,514,0
|
|
20240418,101900,3525951,514,514,514,514,0
|
|
20240418,101800,3525951,514,514,514,514,0
|
|
20240418,101700,3525951,514,514,514,514,54
|
|
20240418,101600,3498195,514,514,514,514,1
|
|
20240418,101500,3497681,514,514,514,514,0
|
|
20240418,101400,3497681,514,514,514,514,1
|
|
20240418,101300,3497167,514,514,514,514,1
|
|
20240418,101200,3496653,514,514,514,514,109
|
|
20240418,101100,3440627,514,514,514,514,0
|
|
20240418,101000,3440627,514,514,514,514,10
|
|
20240418,100900,3435487,514,514,514,514,3
|
|
20240418,100800,3433945,514,514,514,514,0
|
|
20240418,100700,3433945,514,514,514,514,0
|
|
20240418,100600,3433945,514,514,514,514,15
|
|
20240418,100500,3426235,514,514,514,514,1
|
|
20240418,100400,3425721,514,514,514,514,0
|
|
20240418,100300,3425721,514,514,514,514,0
|
|
20240418,100200,3425721,514,514,514,514,1
|
|
20240418,100100,3425207,514,514,514,514,0
|
|
20240418,100000,3425207,514,514,514,514,13
|
|
20240418,095900,3418525,514,514,514,514,0
|
|
20240418,095800,3418525,514,514,514,514,0
|
|
20240418,095700,3418525,514,514,514,514,300
|
|
20240418,095600,3264325,514,514,514,514,0
|
|
20240418,095500,3264325,514,514,514,514,0
|
|
20240418,095400,3264325,514,514,514,514,0
|
|
20240418,095300,3264325,514,514,514,514,0
|
|
20240418,095200,3264325,514,514,514,514,0
|
|
20240418,095100,3264325,514,512,514,512,202
|
|
20240418,095000,3160898,514,514,514,514,0
|
|
20240418,094900,3160898,514,514,514,514,0
|
|
20240418,094800,3160898,514,514,514,514,0
|
|
20240418,094700,3160898,514,513,514,512,54
|
|
20240418,094600,3133247,514,514,514,514,0
|
|
20240418,094500,3133247,514,514,514,514,1
|
|
20240418,094400,3132733,514,514,514,514,10
|
|
20240418,094300,3127593,514,514,514,514,0
|
|
20240418,094200,3127593,514,514,514,514,10
|
|
20240418,094100,3122453,514,514,514,514,0
|
|
20240418,094000,3122453,514,514,514,514,0
|
|
20240418,093900,3122453,514,514,514,514,0
|
|
20240418,093800,3122453,514,514,516,514,4
|
|
20240418,093700,3120395,512,512,512,512,0
|
|
20240418,093600,3120395,512,512,516,512,8
|
|
20240418,093500,3116283,510,510,510,510,1
|
|
20240418,093400,3115773,510,510,510,510,0
|
|
20240418,093300,3115773,510,510,510,510,4
|
|
20240418,093200,3113733,510,510,516,510,1343
|
|
20240418,093100,2428754,511,511,511,511,445
|
|
20240418,093000,2201359,510,510,510,510,72
|
|
20240418,092900,2164639,509,509,509,509,2
|
|
20240418,092800,2163621,510,510,510,510,0
|
|
20240418,092700,2163621,510,510,510,510,0
|
|
20240418,092600,2163621,510,510,510,510,100
|
|
20240418,092500,2112621,510,510,510,510,0
|
|
20240418,092400,2112621,510,510,510,510,63
|
|
20240418,092300,2080491,510,507,510,507,597
|
|
20240418,092200,1776521,509,509,509,509,0
|
|
20240418,092100,1776521,509,509,509,509,0
|
|
20240418,092000,1776521,509,509,509,509,0
|
|
20240418,091900,1776521,509,506,509,506,2
|
|
20240418,091800,1775506,504,504,504,504,585
|
|
20240418,091700,1480666,503,503,503,503,1
|
|
20240418,091600,1480163,505,510,510,505,1650
|
|
20240418,091500,646142,510,510,510,510,100
|
|
20240418,091400,595142,517,517,517,517,50
|
|
20240418,091300,569292,509,509,509,509,97
|
|
20240418,091200,519919,509,509,509,509,5
|
|
20240418,091100,517374,509,509,509,509,0
|
|
20240418,091000,517374,509,509,509,509,4
|
|
20240418,090900,515338,509,509,509,509,0
|
|
20240418,090800,515338,509,509,509,509,0
|
|
20240418,090700,515338,509,509,509,509,1
|
|
20240418,090600,514829,508,508,508,508,0
|
|
20240418,090500,514829,508,508,508,508,120
|
|
20240418,090400,453869,508,508,508,508,0
|
|
20240418,090300,453869,508,508,508,508,0
|
|
20240418,090200,453869,508,509,509,508,295
|
|
20240418,090100,303716,518,510,518,510,528
|
|
20240418,090000,30600,510,510,510,510,60
|