686 lines
29 KiB
CSV
686 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,202300,43916319,807,807,807,807,3412
|
|
20240418,202200,43916319,807,807,807,807,0
|
|
20240418,202100,43916319,807,807,807,807,0
|
|
20240418,202000,43916319,807,807,807,807,0
|
|
20240418,201900,43916319,807,807,807,807,0
|
|
20240418,201800,43916319,807,807,807,807,0
|
|
20240418,201700,43916319,807,807,807,807,0
|
|
20240418,201600,43916319,807,807,807,807,0
|
|
20240418,201500,43916319,807,807,807,807,0
|
|
20240418,201400,43916319,807,807,807,807,0
|
|
20240418,201300,43916319,807,807,807,807,0
|
|
20240418,201200,43916319,807,807,807,807,0
|
|
20240418,201100,43916319,807,807,807,807,0
|
|
20240418,201000,43916319,807,807,807,807,0
|
|
20240418,200900,43916319,807,807,807,807,0
|
|
20240418,200800,43916319,807,807,807,807,0
|
|
20240418,200700,43916319,807,807,807,807,0
|
|
20240418,200600,43916319,807,807,807,807,0
|
|
20240418,200500,43916319,807,807,807,807,0
|
|
20240418,200400,43916319,807,807,807,807,0
|
|
20240418,200300,43916319,807,807,807,807,0
|
|
20240418,200200,43916319,807,807,807,807,0
|
|
20240418,200100,43916319,807,807,807,807,0
|
|
20240418,200000,43916319,807,807,807,807,0
|
|
20240418,195900,43916319,807,807,807,807,0
|
|
20240418,195800,43916319,807,807,807,807,0
|
|
20240418,195700,43916319,807,807,807,807,0
|
|
20240418,195600,43916319,807,807,807,807,0
|
|
20240418,195500,43916319,807,807,807,807,0
|
|
20240418,195400,43916319,807,807,807,807,0
|
|
20240418,195300,43916319,807,807,807,807,3412
|
|
20240418,195200,43916319,807,807,807,807,0
|
|
20240418,195100,43916319,807,807,807,807,0
|
|
20240418,195000,43916319,807,807,807,807,0
|
|
20240418,194900,43916319,807,807,807,807,0
|
|
20240418,194800,43916319,807,807,807,807,0
|
|
20240418,194700,43916319,807,807,807,807,0
|
|
20240418,194600,43916319,807,807,807,807,0
|
|
20240418,194500,43916319,807,807,807,807,0
|
|
20240418,194400,43916319,807,807,807,807,0
|
|
20240418,194300,43916319,807,807,807,807,0
|
|
20240418,194200,43916319,807,807,807,807,0
|
|
20240418,194100,43916319,807,807,807,807,0
|
|
20240418,194000,43916319,807,807,807,807,0
|
|
20240418,193900,43916319,807,807,807,807,0
|
|
20240418,193800,43916319,807,807,807,807,0
|
|
20240418,193700,43916319,807,807,807,807,0
|
|
20240418,193600,43916319,807,807,807,807,0
|
|
20240418,193500,43916319,807,807,807,807,0
|
|
20240418,193400,43916319,807,807,807,807,0
|
|
20240418,193300,43916319,807,807,807,807,0
|
|
20240418,193200,43916319,807,807,807,807,0
|
|
20240418,193100,43916319,807,807,807,807,0
|
|
20240418,193000,43916319,807,807,807,807,0
|
|
20240418,192900,43916319,807,807,807,807,0
|
|
20240418,192800,43916319,807,807,807,807,0
|
|
20240418,192700,43916319,807,807,807,807,0
|
|
20240418,192600,43916319,807,807,807,807,0
|
|
20240418,192500,43916319,807,807,807,807,0
|
|
20240418,192400,43916319,807,807,807,807,0
|
|
20240418,192300,43916319,807,807,807,807,3412
|
|
20240418,192200,43916319,807,807,807,807,0
|
|
20240418,192100,43916319,807,807,807,807,0
|
|
20240418,192000,43916319,807,807,807,807,0
|
|
20240418,191900,43916319,807,807,807,807,0
|
|
20240418,191800,43916319,807,807,807,807,0
|
|
20240418,191700,43916319,807,807,807,807,0
|
|
20240418,191600,43916319,807,807,807,807,0
|
|
20240418,191500,43916319,807,807,807,807,0
|
|
20240418,191400,43916319,807,807,807,807,0
|
|
20240418,191300,43916319,807,807,807,807,0
|
|
20240418,191200,43916319,807,807,807,807,0
|
|
20240418,191100,43916319,807,807,807,807,0
|
|
20240418,191000,43916319,807,807,807,807,0
|
|
20240418,190900,43916319,807,807,807,807,0
|
|
20240418,190800,43916319,807,807,807,807,0
|
|
20240418,190700,43916319,807,807,807,807,0
|
|
20240418,190600,43916319,807,807,807,807,0
|
|
20240418,190500,43916319,807,807,807,807,0
|
|
20240418,190400,43916319,807,807,807,807,0
|
|
20240418,190300,43916319,807,807,807,807,0
|
|
20240418,190200,43916319,807,807,807,807,0
|
|
20240418,190100,43916319,807,807,807,807,0
|
|
20240418,190000,43916319,807,807,807,807,0
|
|
20240418,185900,43916319,807,807,807,807,0
|
|
20240418,185800,43916319,807,807,807,807,0
|
|
20240418,185700,43916319,807,807,807,807,0
|
|
20240418,185600,43916319,807,807,807,807,0
|
|
20240418,185500,43916319,807,807,807,807,0
|
|
20240418,185400,43916319,807,807,807,807,0
|
|
20240418,185300,43916319,807,807,807,807,3412
|
|
20240418,185200,43916319,807,807,807,807,0
|
|
20240418,185100,43916319,807,807,807,807,0
|
|
20240418,185000,43916319,807,807,807,807,0
|
|
20240418,184900,43916319,807,807,807,807,0
|
|
20240418,184800,43916319,807,807,807,807,0
|
|
20240418,184700,43916319,807,807,807,807,0
|
|
20240418,184600,43916319,807,807,807,807,0
|
|
20240418,184500,43916319,807,807,807,807,0
|
|
20240418,184400,43916319,807,807,807,807,0
|
|
20240418,184300,43916319,807,807,807,807,0
|
|
20240418,184200,43916319,807,807,807,807,0
|
|
20240418,184100,43916319,807,807,807,807,0
|
|
20240418,184000,43916319,807,807,807,807,0
|
|
20240418,183900,43916319,807,807,807,807,0
|
|
20240418,183800,43916319,807,807,807,807,0
|
|
20240418,183700,43916319,807,807,807,807,0
|
|
20240418,183600,43916319,807,807,807,807,0
|
|
20240418,183500,43916319,807,807,807,807,0
|
|
20240418,183400,43916319,807,807,807,807,0
|
|
20240418,183300,43916319,807,807,807,807,0
|
|
20240418,183200,43916319,807,807,807,807,0
|
|
20240418,183100,43916319,807,807,807,807,0
|
|
20240418,183000,43916319,807,807,807,807,0
|
|
20240418,182900,43916319,807,807,807,807,0
|
|
20240418,182800,43916319,807,807,807,807,0
|
|
20240418,182700,43916319,807,807,807,807,0
|
|
20240418,182600,43916319,807,807,807,807,0
|
|
20240418,182500,43916319,807,807,807,807,0
|
|
20240418,182400,43916319,807,807,807,807,0
|
|
20240418,182300,43916319,807,807,807,807,3412
|
|
20240418,182200,43916319,807,807,807,807,0
|
|
20240418,182100,43916319,807,807,807,807,0
|
|
20240418,182000,43916319,807,807,807,807,0
|
|
20240418,181900,43916319,807,807,807,807,0
|
|
20240418,181800,43916319,807,807,807,807,0
|
|
20240418,181700,43916319,807,807,807,807,0
|
|
20240418,181600,43916319,807,807,807,807,0
|
|
20240418,181500,43916319,807,807,807,807,0
|
|
20240418,181400,43916319,807,807,807,807,0
|
|
20240418,181300,43916319,807,807,807,807,0
|
|
20240418,181200,43916319,807,807,807,807,0
|
|
20240418,181100,43916319,807,807,807,807,0
|
|
20240418,181000,43916319,807,807,807,807,0
|
|
20240418,180900,43916319,807,807,807,807,0
|
|
20240418,180800,43916319,807,807,807,807,0
|
|
20240418,180700,43916319,807,807,807,807,0
|
|
20240418,180600,43916319,807,807,807,807,0
|
|
20240418,180500,43916319,807,807,807,807,0
|
|
20240418,180400,43916319,807,807,807,807,0
|
|
20240418,180300,43916319,807,807,807,807,0
|
|
20240418,180200,43916319,807,807,807,807,0
|
|
20240418,180100,43916319,807,807,807,807,0
|
|
20240418,180000,43916319,807,807,807,807,0
|
|
20240418,175900,43916319,807,807,807,807,0
|
|
20240418,175800,43916319,807,807,807,807,0
|
|
20240418,175700,43916319,807,807,807,807,0
|
|
20240418,175600,43916319,807,807,807,807,0
|
|
20240418,175500,43916319,807,807,807,807,0
|
|
20240418,175400,43916319,807,807,807,807,0
|
|
20240418,175300,43916319,807,807,807,807,3412
|
|
20240418,175200,43916319,807,807,807,807,0
|
|
20240418,175100,43916319,807,807,807,807,0
|
|
20240418,175000,43916319,807,807,807,807,0
|
|
20240418,174900,43916319,807,807,807,807,0
|
|
20240418,174800,43916319,807,807,807,807,0
|
|
20240418,174700,43916319,807,807,807,807,0
|
|
20240418,174600,43916319,807,807,807,807,0
|
|
20240418,174500,43916319,807,807,807,807,0
|
|
20240418,174400,43916319,807,807,807,807,0
|
|
20240418,174300,43916319,807,807,807,807,0
|
|
20240418,174200,43916319,807,807,807,807,0
|
|
20240418,174100,43916319,807,807,807,807,0
|
|
20240418,174000,43916319,807,807,807,807,0
|
|
20240418,173900,43916319,807,807,807,807,0
|
|
20240418,173800,43916319,807,807,807,807,0
|
|
20240418,173700,43916319,807,807,807,807,0
|
|
20240418,173600,43916319,807,807,807,807,0
|
|
20240418,173500,43916319,807,807,807,807,0
|
|
20240418,173400,43916319,807,807,807,807,0
|
|
20240418,173300,43916319,807,807,807,807,0
|
|
20240418,173200,43916319,807,807,807,807,0
|
|
20240418,173100,43916319,807,807,807,807,0
|
|
20240418,173000,43916319,807,807,807,807,0
|
|
20240418,172900,43916319,807,807,807,807,0
|
|
20240418,172800,43916319,807,807,807,807,0
|
|
20240418,172700,43916319,807,807,807,807,0
|
|
20240418,172600,43916319,807,807,807,807,0
|
|
20240418,172500,43916319,807,807,807,807,0
|
|
20240418,172400,43916319,807,807,807,807,0
|
|
20240418,172300,43916319,807,807,807,807,3412
|
|
20240418,172200,43916319,807,807,807,807,0
|
|
20240418,172100,43916319,807,807,807,807,0
|
|
20240418,172000,43916319,807,807,807,807,0
|
|
20240418,171900,43916319,807,807,807,807,0
|
|
20240418,171800,43916319,807,807,807,807,0
|
|
20240418,171700,43916319,807,807,807,807,0
|
|
20240418,171600,43916319,807,807,807,807,0
|
|
20240418,171500,43916319,807,807,807,807,0
|
|
20240418,171400,43916319,807,807,807,807,0
|
|
20240418,171300,43916319,807,807,807,807,0
|
|
20240418,171200,43916319,807,807,807,807,0
|
|
20240418,171100,43916319,807,807,807,807,0
|
|
20240418,171000,43916319,807,807,807,807,0
|
|
20240418,170900,43916319,807,807,807,807,0
|
|
20240418,170800,43916319,807,807,807,807,0
|
|
20240418,170700,43916319,807,807,807,807,0
|
|
20240418,170600,43916319,807,807,807,807,0
|
|
20240418,170500,43916319,807,807,807,807,0
|
|
20240418,170400,43916319,807,807,807,807,0
|
|
20240418,170300,43916319,807,807,807,807,0
|
|
20240418,170200,43916319,807,807,807,807,0
|
|
20240418,170100,43916319,807,807,807,807,0
|
|
20240418,170000,43916319,807,807,807,807,0
|
|
20240418,165900,43916319,807,807,807,807,0
|
|
20240418,165800,43916319,807,807,807,807,0
|
|
20240418,165700,43916319,807,807,807,807,0
|
|
20240418,165600,43916319,807,807,807,807,0
|
|
20240418,165500,43916319,807,807,807,807,0
|
|
20240418,165400,43916319,807,807,807,807,0
|
|
20240418,165300,43916319,807,807,807,807,3412
|
|
20240418,165200,43916319,807,807,807,807,0
|
|
20240418,165100,43916319,807,807,807,807,0
|
|
20240418,165000,43916319,807,807,807,807,0
|
|
20240418,164900,43916319,807,807,807,807,0
|
|
20240418,164800,43916319,807,807,807,807,0
|
|
20240418,164700,43916319,807,807,807,807,0
|
|
20240418,164600,43916319,807,807,807,807,0
|
|
20240418,164500,43916319,807,807,807,807,0
|
|
20240418,164400,43916319,807,807,807,807,0
|
|
20240418,164300,43916319,807,807,807,807,0
|
|
20240418,164200,43916319,807,807,807,807,0
|
|
20240418,164100,43916319,807,807,807,807,0
|
|
20240418,164000,43916319,807,807,807,807,0
|
|
20240418,163900,43916319,807,807,807,807,0
|
|
20240418,163800,43916319,807,807,807,807,0
|
|
20240418,163700,43916319,807,807,807,807,0
|
|
20240418,163600,43916319,807,807,807,807,0
|
|
20240418,163500,43916319,807,807,807,807,0
|
|
20240418,163400,43916319,807,807,807,807,0
|
|
20240418,163300,43916319,807,807,807,807,0
|
|
20240418,163200,43916319,807,807,807,807,0
|
|
20240418,163100,43916319,807,807,807,807,0
|
|
20240418,163000,43916319,807,807,807,807,0
|
|
20240418,162900,43916319,807,807,807,807,0
|
|
20240418,162800,43916319,807,807,807,807,0
|
|
20240418,162700,43916319,807,807,807,807,0
|
|
20240418,162600,43916319,807,807,807,807,0
|
|
20240418,162500,43916319,807,807,807,807,0
|
|
20240418,162400,43916319,807,807,807,807,0
|
|
20240418,162300,43916319,807,807,807,807,3412
|
|
20240418,162200,43916319,807,807,807,807,0
|
|
20240418,162100,43916319,807,807,807,807,0
|
|
20240418,162000,43916319,807,807,807,807,0
|
|
20240418,161900,43916319,807,807,807,807,0
|
|
20240418,161800,43916319,807,807,807,807,0
|
|
20240418,161700,43916319,807,807,807,807,0
|
|
20240418,161600,43916319,807,807,807,807,0
|
|
20240418,161500,43916319,807,807,807,807,0
|
|
20240418,161400,43916319,807,807,807,807,0
|
|
20240418,161300,43916319,807,807,807,807,0
|
|
20240418,161200,43916319,807,807,807,807,0
|
|
20240418,161100,43916319,807,807,807,807,0
|
|
20240418,161000,43916319,807,807,807,807,0
|
|
20240418,160900,43916319,807,807,807,807,0
|
|
20240418,160800,43916319,807,807,807,807,0
|
|
20240418,160700,43916319,807,807,807,807,0
|
|
20240418,160600,43916319,807,807,807,807,0
|
|
20240418,160500,43916319,807,807,807,807,0
|
|
20240418,160400,43916319,807,807,807,807,0
|
|
20240418,160300,43916319,807,807,807,807,0
|
|
20240418,160200,43916319,807,807,807,807,0
|
|
20240418,160100,43916319,807,807,807,807,0
|
|
20240418,160000,43916319,807,807,807,807,0
|
|
20240418,155900,43916319,807,807,807,807,0
|
|
20240418,155800,43916319,807,807,807,807,0
|
|
20240418,155700,43916319,807,807,807,807,0
|
|
20240418,155600,43916319,807,807,807,807,0
|
|
20240418,155500,43916319,807,807,807,807,0
|
|
20240418,155400,43916319,807,807,807,807,0
|
|
20240418,155300,43916319,807,807,807,807,3412
|
|
20240418,155200,43916319,807,807,807,807,0
|
|
20240418,155100,43916319,807,807,807,807,0
|
|
20240418,155000,43916319,807,807,807,807,0
|
|
20240418,154900,43916319,807,807,807,807,0
|
|
20240418,154800,43916319,807,807,807,807,0
|
|
20240418,154700,43916319,807,807,807,807,0
|
|
20240418,154600,43916319,807,807,807,807,0
|
|
20240418,154500,43916319,807,807,807,807,0
|
|
20240418,154400,43916319,807,807,807,807,0
|
|
20240418,154300,43916319,807,807,807,807,0
|
|
20240418,154200,43916319,807,807,807,807,0
|
|
20240418,154100,43916319,807,807,807,807,0
|
|
20240418,154000,43916319,807,807,807,807,0
|
|
20240418,153900,43916319,807,807,807,807,0
|
|
20240418,153800,43916319,807,807,807,807,0
|
|
20240418,153700,43916319,807,807,807,807,0
|
|
20240418,153600,43916319,807,807,807,807,0
|
|
20240418,153500,43916319,807,807,807,807,0
|
|
20240418,153400,43916319,807,807,807,807,0
|
|
20240418,153300,43916319,807,807,807,807,0
|
|
20240418,153200,43916319,807,807,807,807,0
|
|
20240418,153100,43916319,807,807,807,807,0
|
|
20240418,153000,43916319,807,807,807,807,3412
|
|
20240418,152900,41162835,808,808,808,808,0
|
|
20240418,152800,41162835,808,808,808,808,0
|
|
20240418,152700,41162835,808,808,808,808,0
|
|
20240418,152600,41162835,808,808,808,808,0
|
|
20240418,152500,41162835,808,808,808,808,0
|
|
20240418,152400,41162835,808,808,808,808,0
|
|
20240418,152300,41162835,808,808,808,808,0
|
|
20240418,152200,41162835,808,808,808,808,0
|
|
20240418,152100,41162835,808,808,808,808,0
|
|
20240418,152000,41162835,808,808,808,808,0
|
|
20240418,151900,41162835,808,807,808,807,51
|
|
20240418,151800,41121677,807,807,807,807,26
|
|
20240418,151700,41100695,807,807,807,807,35
|
|
20240418,151600,41072450,808,808,808,808,210
|
|
20240418,151500,40902770,808,808,808,808,0
|
|
20240418,151400,40902770,808,808,808,808,309
|
|
20240418,151300,40653098,806,806,806,806,0
|
|
20240418,151200,40653098,806,808,808,806,1500
|
|
20240418,151100,39443814,806,806,806,806,0
|
|
20240418,151000,39443814,806,806,806,806,0
|
|
20240418,150900,39443814,806,806,806,806,0
|
|
20240418,150800,39443814,806,808,808,806,20
|
|
20240418,150700,39427689,809,809,809,809,20
|
|
20240418,150600,39411509,809,809,809,809,10
|
|
20240418,150500,39403419,803,808,808,803,9997
|
|
20240418,150400,31350179,809,809,809,809,0
|
|
20240418,150300,31350179,809,809,809,809,20
|
|
20240418,150200,31333999,809,809,809,809,0
|
|
20240418,150100,31333999,809,809,809,809,1000
|
|
20240418,150000,30524999,809,809,809,809,0
|
|
20240418,145900,30524999,809,809,809,809,50
|
|
20240418,145800,30484549,809,809,809,809,120
|
|
20240418,145700,30387469,808,808,808,808,0
|
|
20240418,145600,30387469,808,808,808,808,0
|
|
20240418,145500,30387469,808,808,808,808,0
|
|
20240418,145400,30387469,808,808,808,808,0
|
|
20240418,145300,30387469,808,808,808,808,0
|
|
20240418,145200,30387469,808,808,808,808,0
|
|
20240418,145100,30387469,808,808,808,808,0
|
|
20240418,145000,30387469,808,808,808,808,0
|
|
20240418,144900,30387469,808,808,808,808,0
|
|
20240418,144800,30387469,808,808,808,808,0
|
|
20240418,144700,30387469,808,808,808,808,0
|
|
20240418,144600,30387469,808,808,808,808,0
|
|
20240418,144500,30387469,808,808,808,808,0
|
|
20240418,144400,30387469,808,808,808,808,0
|
|
20240418,144300,30387469,808,808,808,808,0
|
|
20240418,144200,30387469,808,808,808,808,0
|
|
20240418,144100,30387469,808,808,808,808,0
|
|
20240418,144000,30387469,808,808,808,808,0
|
|
20240418,143900,30387469,808,808,808,808,0
|
|
20240418,143800,30387469,808,808,808,808,0
|
|
20240418,143700,30387469,808,808,808,808,0
|
|
20240418,143600,30387469,808,808,808,808,0
|
|
20240418,143500,30387469,808,808,808,808,0
|
|
20240418,143400,30387469,808,808,808,808,0
|
|
20240418,143300,30387469,808,808,808,808,0
|
|
20240418,143200,30387469,808,808,808,808,176
|
|
20240418,143100,30245261,808,808,808,808,0
|
|
20240418,143000,30245261,808,808,808,808,0
|
|
20240418,142900,30245261,808,808,808,808,0
|
|
20240418,142800,30245261,808,808,808,808,0
|
|
20240418,142700,30245261,808,808,808,808,0
|
|
20240418,142600,30245261,808,808,808,808,0
|
|
20240418,142500,30245261,808,808,808,808,0
|
|
20240418,142400,30245261,808,808,808,808,0
|
|
20240418,142300,30245261,808,808,808,808,0
|
|
20240418,142200,30245261,808,808,808,808,0
|
|
20240418,142100,30245261,808,808,808,808,0
|
|
20240418,142000,30245261,808,808,808,808,0
|
|
20240418,141900,30245261,808,808,808,808,0
|
|
20240418,141800,30245261,808,808,808,808,0
|
|
20240418,141700,30245261,808,808,808,808,0
|
|
20240418,141600,30245261,808,808,808,808,0
|
|
20240418,141500,30245261,808,808,808,808,0
|
|
20240418,141400,30245261,808,808,808,808,0
|
|
20240418,141300,30245261,808,808,808,808,0
|
|
20240418,141200,30245261,808,808,808,808,0
|
|
20240418,141100,30245261,808,808,808,808,0
|
|
20240418,141000,30245261,808,808,808,808,0
|
|
20240418,140900,30245261,808,808,808,808,0
|
|
20240418,140800,30245261,808,808,808,808,0
|
|
20240418,140700,30245261,808,808,808,808,2000
|
|
20240418,140600,28629261,809,809,809,809,0
|
|
20240418,140500,28629261,809,809,809,809,0
|
|
20240418,140400,28629261,809,809,809,809,0
|
|
20240418,140300,28629261,809,809,809,809,0
|
|
20240418,140200,28629261,809,809,809,809,0
|
|
20240418,140100,28629261,809,809,809,809,0
|
|
20240418,140000,28629261,809,809,809,809,0
|
|
20240418,135900,28629261,809,809,809,809,0
|
|
20240418,135800,28629261,809,809,809,809,0
|
|
20240418,135700,28629261,809,809,809,809,0
|
|
20240418,135600,28629261,809,809,809,809,0
|
|
20240418,135500,28629261,809,809,809,809,0
|
|
20240418,135400,28629261,809,809,809,809,0
|
|
20240418,135300,28629261,809,809,809,809,0
|
|
20240418,135200,28629261,809,809,809,809,0
|
|
20240418,135100,28629261,809,809,809,809,0
|
|
20240418,135000,28629261,809,809,809,809,0
|
|
20240418,134900,28629261,809,809,809,809,0
|
|
20240418,134800,28629261,809,809,809,809,110
|
|
20240418,134700,28540271,809,809,809,809,0
|
|
20240418,134600,28540271,809,809,809,809,0
|
|
20240418,134500,28540271,809,809,809,809,0
|
|
20240418,134400,28540271,809,809,809,809,0
|
|
20240418,134300,28540271,809,809,809,809,0
|
|
20240418,134200,28540271,809,809,809,809,0
|
|
20240418,134100,28540271,809,809,809,809,0
|
|
20240418,134000,28540271,809,809,809,809,0
|
|
20240418,133900,28540271,809,809,809,809,0
|
|
20240418,133800,28540271,809,809,809,809,0
|
|
20240418,133700,28540271,809,809,809,809,1
|
|
20240418,133600,28539462,809,809,809,809,2
|
|
20240418,133500,28537844,809,809,809,809,0
|
|
20240418,133400,28537844,809,809,809,809,0
|
|
20240418,133300,28537844,809,809,809,809,0
|
|
20240418,133200,28537844,809,809,809,809,0
|
|
20240418,133100,28537844,809,809,809,809,0
|
|
20240418,133000,28537844,809,809,809,809,0
|
|
20240418,132900,28537844,809,809,809,809,50
|
|
20240418,132800,28497394,808,808,808,808,0
|
|
20240418,132700,28497394,808,808,808,808,0
|
|
20240418,132600,28497394,808,808,808,808,0
|
|
20240418,132500,28497394,808,808,808,808,0
|
|
20240418,132400,28497394,808,808,808,808,0
|
|
20240418,132300,28497394,808,808,808,808,0
|
|
20240418,132200,28497394,808,808,808,808,0
|
|
20240418,132100,28497394,808,808,808,808,0
|
|
20240418,132000,28497394,808,808,808,808,0
|
|
20240418,131900,28497394,808,808,808,808,0
|
|
20240418,131800,28497394,808,808,808,808,0
|
|
20240418,131700,28497394,808,808,808,808,0
|
|
20240418,131600,28497394,808,808,808,808,0
|
|
20240418,131500,28497394,808,808,808,808,0
|
|
20240418,131400,28497394,808,808,808,808,0
|
|
20240418,131300,28497394,808,808,808,808,0
|
|
20240418,131200,28497394,808,808,808,808,0
|
|
20240418,131100,28497394,808,808,808,808,0
|
|
20240418,131000,28497394,808,809,809,808,1004
|
|
20240418,130900,27686158,810,810,810,810,0
|
|
20240418,130800,27686158,810,810,810,810,0
|
|
20240418,130700,27686158,810,810,810,810,0
|
|
20240418,130600,27686158,810,810,810,810,0
|
|
20240418,130500,27686158,810,810,810,810,0
|
|
20240418,130400,27686158,810,810,810,810,110
|
|
20240418,130300,27597058,808,808,808,808,0
|
|
20240418,130200,27597058,808,808,808,808,1000
|
|
20240418,130100,26789058,808,808,808,808,0
|
|
20240418,130000,26789058,808,808,808,808,0
|
|
20240418,125900,26789058,808,808,808,808,0
|
|
20240418,125800,26789058,808,808,808,808,0
|
|
20240418,125700,26789058,808,808,808,808,396
|
|
20240418,125600,26469090,810,810,810,810,0
|
|
20240418,125500,26469090,810,810,810,810,0
|
|
20240418,125400,26469090,810,810,810,810,0
|
|
20240418,125300,26469090,810,810,810,810,0
|
|
20240418,125200,26469090,810,810,810,810,0
|
|
20240418,125100,26469090,810,810,810,810,0
|
|
20240418,125000,26469090,810,810,810,810,0
|
|
20240418,124900,26469090,810,810,810,810,20
|
|
20240418,124800,26452890,810,810,810,810,80
|
|
20240418,124700,26388090,810,810,810,810,0
|
|
20240418,124600,26388090,810,810,810,810,0
|
|
20240418,124500,26388090,810,810,810,810,77
|
|
20240418,124400,26325720,810,810,810,810,0
|
|
20240418,124300,26325720,810,810,810,810,200
|
|
20240418,124200,26163720,810,810,810,810,2
|
|
20240418,124100,26162100,808,808,808,808,2000
|
|
20240418,124000,24546100,808,808,808,808,0
|
|
20240418,123900,24546100,808,808,808,808,0
|
|
20240418,123800,24546100,808,808,808,808,0
|
|
20240418,123700,24546100,808,808,808,808,0
|
|
20240418,123600,24546100,808,808,808,808,0
|
|
20240418,123500,24546100,808,808,808,808,0
|
|
20240418,123400,24546100,808,808,808,808,0
|
|
20240418,123300,24546100,808,808,808,808,0
|
|
20240418,123200,24546100,808,808,808,808,0
|
|
20240418,123100,24546100,808,808,808,808,1912
|
|
20240418,123000,23001204,808,808,808,808,0
|
|
20240418,122900,23001204,808,808,808,808,0
|
|
20240418,122800,23001204,808,808,808,808,1
|
|
20240418,122700,23000396,809,809,809,809,0
|
|
20240418,122600,23000396,809,809,809,809,0
|
|
20240418,122500,23000396,809,809,809,809,0
|
|
20240418,122400,23000396,809,809,809,809,1588
|
|
20240418,122300,21715704,810,810,810,810,0
|
|
20240418,122200,21715704,810,810,810,810,0
|
|
20240418,122100,21715704,810,810,810,810,0
|
|
20240418,122000,21715704,810,810,810,810,0
|
|
20240418,121900,21715704,810,810,810,810,0
|
|
20240418,121800,21715704,810,810,810,810,0
|
|
20240418,121700,21715704,810,810,810,810,0
|
|
20240418,121600,21715704,810,810,810,810,0
|
|
20240418,121500,21715704,810,810,810,810,0
|
|
20240418,121400,21715704,810,810,810,810,4
|
|
20240418,121300,21712464,809,809,809,809,0
|
|
20240418,121200,21712464,809,809,809,809,0
|
|
20240418,121100,21712464,809,809,809,809,0
|
|
20240418,121000,21712464,809,809,809,809,0
|
|
20240418,120900,21712464,809,809,809,809,0
|
|
20240418,120800,21712464,809,809,809,809,0
|
|
20240418,120700,21712464,809,809,809,809,0
|
|
20240418,120600,21712464,809,809,809,809,0
|
|
20240418,120500,21712464,809,809,809,809,0
|
|
20240418,120400,21712464,809,809,809,809,0
|
|
20240418,120300,21712464,809,809,809,809,0
|
|
20240418,120200,21712464,809,809,809,809,0
|
|
20240418,120100,21712464,809,809,809,809,1
|
|
20240418,120000,21711655,810,810,810,810,0
|
|
20240418,115900,21711655,810,810,810,810,0
|
|
20240418,115800,21711655,810,810,810,810,0
|
|
20240418,115700,21711655,810,810,810,810,0
|
|
20240418,115600,21711655,810,810,810,810,0
|
|
20240418,115500,21711655,810,810,810,810,0
|
|
20240418,115400,21711655,810,810,810,810,30
|
|
20240418,115300,21687355,809,809,809,809,0
|
|
20240418,115200,21687355,809,809,809,809,0
|
|
20240418,115100,21687355,809,809,809,809,0
|
|
20240418,115000,21687355,809,809,809,809,0
|
|
20240418,114900,21687355,809,809,809,809,0
|
|
20240418,114800,21687355,809,809,809,809,0
|
|
20240418,114700,21687355,809,809,809,809,469
|
|
20240418,114600,21307934,809,809,809,809,0
|
|
20240418,114500,21307934,809,809,809,809,74
|
|
20240418,114400,21248068,809,809,809,809,0
|
|
20240418,114300,21248068,809,809,809,809,0
|
|
20240418,114200,21248068,809,809,809,809,0
|
|
20240418,114100,21248068,809,809,809,809,1000
|
|
20240418,114000,20439068,810,810,810,810,0
|
|
20240418,113900,20439068,810,810,810,810,0
|
|
20240418,113800,20439068,810,810,810,810,0
|
|
20240418,113700,20439068,810,810,810,810,0
|
|
20240418,113600,20439068,810,810,810,810,0
|
|
20240418,113500,20439068,810,810,810,810,0
|
|
20240418,113400,20439068,810,810,810,810,0
|
|
20240418,113300,20439068,810,810,810,810,0
|
|
20240418,113200,20439068,810,810,810,810,0
|
|
20240418,113100,20439068,810,810,810,810,1
|
|
20240418,113000,20438258,810,810,810,810,0
|
|
20240418,112900,20438258,810,810,810,810,0
|
|
20240418,112800,20438258,810,810,810,810,0
|
|
20240418,112700,20438258,810,810,810,810,0
|
|
20240418,112600,20438258,810,810,810,810,0
|
|
20240418,112500,20438258,810,810,810,810,0
|
|
20240418,112400,20438258,810,810,810,810,0
|
|
20240418,112300,20438258,810,810,810,810,0
|
|
20240418,112200,20438258,810,810,810,810,0
|
|
20240418,112100,20438258,810,810,810,810,0
|
|
20240418,112000,20438258,810,810,810,810,0
|
|
20240418,111900,20438258,810,810,810,810,0
|
|
20240418,111800,20438258,810,810,810,810,0
|
|
20240418,111700,20438258,810,810,810,810,0
|
|
20240418,111600,20438258,810,810,810,810,0
|
|
20240418,111500,20438258,810,810,810,810,0
|
|
20240418,111400,20438258,810,810,810,810,2010
|
|
20240418,111300,18810158,808,808,808,808,0
|
|
20240418,111200,18810158,808,808,808,808,0
|
|
20240418,111100,18810158,808,808,808,808,1
|
|
20240418,111000,18809350,810,810,810,810,0
|
|
20240418,110900,18809350,810,810,810,810,0
|
|
20240418,110800,18809350,810,810,810,810,0
|
|
20240418,110700,18809350,810,810,810,810,0
|
|
20240418,110600,18809350,810,810,810,810,0
|
|
20240418,110500,18809350,810,810,810,810,0
|
|
20240418,110400,18809350,810,810,810,810,0
|
|
20240418,110300,18809350,810,810,810,810,0
|
|
20240418,110200,18809350,810,810,810,810,0
|
|
20240418,110100,18809350,810,810,810,810,0
|
|
20240418,110000,18809350,810,810,810,810,617
|
|
20240418,105900,18309580,810,810,810,810,0
|
|
20240418,105800,18309580,810,810,810,810,0
|
|
20240418,105700,18309580,810,810,810,810,0
|
|
20240418,105600,18309580,810,810,810,810,0
|
|
20240418,105500,18309580,810,810,810,810,0
|
|
20240418,105400,18309580,810,809,810,809,301
|
|
20240418,105300,18066070,809,809,809,809,0
|
|
20240418,105200,18066070,809,809,809,809,577
|
|
20240418,105100,17599277,809,809,809,809,0
|
|
20240418,105000,17599277,809,809,809,809,0
|
|
20240418,104900,17599277,809,809,809,809,0
|
|
20240418,104800,17599277,809,809,809,809,0
|
|
20240418,104700,17599277,809,809,809,809,0
|
|
20240418,104600,17599277,809,809,809,809,0
|
|
20240418,104500,17599277,809,809,809,809,300
|
|
20240418,104400,17356577,809,809,809,809,0
|
|
20240418,104300,17356577,809,809,809,809,0
|
|
20240418,104200,17356577,809,809,809,809,0
|
|
20240418,104100,17356577,809,809,809,809,0
|
|
20240418,104000,17356577,809,809,809,809,0
|
|
20240418,103900,17356577,809,809,809,809,123
|
|
20240418,103800,17257070,810,807,810,807,863
|
|
20240418,103700,16560458,810,810,810,810,0
|
|
20240418,103600,16560458,810,810,810,810,0
|
|
20240418,103500,16560458,810,810,810,810,1
|
|
20240418,103400,16559648,807,809,809,807,1450
|
|
20240418,103300,15388310,809,809,809,809,0
|
|
20240418,103200,15388310,809,809,809,809,0
|
|
20240418,103100,15388310,809,809,809,809,9
|
|
20240418,103000,15381029,810,810,810,810,0
|
|
20240418,102900,15381029,810,810,810,810,10
|
|
20240418,102800,15372929,810,810,810,810,0
|
|
20240418,102700,15372929,810,810,810,810,0
|
|
20240418,102600,15372929,810,810,810,810,0
|
|
20240418,102500,15372929,810,810,810,810,0
|
|
20240418,102400,15372929,810,810,810,810,0
|
|
20240418,102300,15372929,810,810,810,810,5
|
|
20240418,102200,15368879,810,810,810,810,0
|
|
20240418,102100,15368879,810,810,810,810,500
|
|
20240418,102000,14963879,807,807,807,807,0
|
|
20240418,101900,14963879,807,807,807,807,0
|
|
20240418,101800,14963879,807,807,807,807,2392
|
|
20240418,101700,13033535,807,807,807,807,0
|
|
20240418,101600,13033535,807,807,807,807,0
|
|
20240418,101500,13033535,807,807,807,807,0
|
|
20240418,101400,13033535,807,807,807,807,0
|
|
20240418,101300,13033535,807,807,807,807,0
|
|
20240418,101200,13033535,807,807,807,807,0
|
|
20240418,101100,13033535,807,807,807,807,0
|
|
20240418,101000,13033535,807,807,807,807,10
|
|
20240418,100900,13025465,806,806,806,806,0
|
|
20240418,100800,13025465,806,806,806,806,0
|
|
20240418,100700,13025465,806,806,806,806,2
|
|
20240418,100600,13023853,807,807,807,807,0
|
|
20240418,100500,13023853,807,807,807,807,0
|
|
20240418,100400,13023853,807,807,807,807,1
|
|
20240418,100300,13023046,807,807,807,807,0
|
|
20240418,100200,13023046,807,807,807,807,0
|
|
20240418,100100,13023046,807,807,807,807,100
|
|
20240418,100000,12942346,807,807,807,807,0
|
|
20240418,095900,12942346,807,807,807,807,0
|
|
20240418,095800,12942346,807,807,807,807,7
|
|
20240418,095700,12936697,807,807,807,807,0
|
|
20240418,095600,12936697,807,807,807,807,2005
|
|
20240418,095500,11318662,807,807,807,807,0
|
|
20240418,095400,11318662,807,807,807,807,0
|
|
20240418,095300,11318662,807,807,807,807,0
|
|
20240418,095200,11318662,807,807,807,807,105
|
|
20240418,095100,11233927,807,807,807,807,0
|
|
20240418,095000,11233927,807,807,807,807,0
|
|
20240418,094900,11233927,807,807,807,807,0
|
|
20240418,094800,11233927,807,806,807,806,1017
|
|
20240418,094700,10414208,807,808,808,807,364
|
|
20240418,094600,10120458,808,808,808,808,0
|
|
20240418,094500,10120458,808,808,808,808,0
|
|
20240418,094400,10120458,808,808,808,808,0
|
|
20240418,094300,10120458,808,808,808,808,1998
|
|
20240418,094200,8506074,808,808,808,808,2
|
|
20240418,094100,8504458,810,810,810,810,0
|
|
20240418,094000,8504458,810,810,810,810,10
|
|
20240418,093900,8496358,811,811,811,811,0
|
|
20240418,093800,8496358,811,811,811,811,0
|
|
20240418,093700,8496358,811,811,811,811,0
|
|
20240418,093600,8496358,811,811,811,811,2
|
|
20240418,093500,8494736,811,811,811,811,0
|
|
20240418,093400,8494736,811,811,811,811,123
|
|
20240418,093300,8394983,811,811,811,811,5
|
|
20240418,093200,8390928,807,807,807,807,0
|
|
20240418,093100,8390928,807,807,807,807,0
|
|
20240418,093000,8390928,807,807,807,807,500
|
|
20240418,092900,7987428,807,807,807,807,0
|
|
20240418,092800,7987428,807,808,808,807,97
|
|
20240418,092700,7909139,812,812,812,812,0
|
|
20240418,092600,7909139,812,812,812,812,0
|
|
20240418,092500,7909139,812,812,812,812,0
|
|
20240418,092400,7909139,812,812,812,812,0
|
|
20240418,092300,7909139,812,812,812,812,0
|
|
20240418,092200,7909139,812,812,812,812,1
|
|
20240418,092100,7908327,812,812,812,812,1729
|
|
20240418,092000,6504379,814,813,814,813,2
|
|
20240418,091900,6502752,812,812,812,812,381
|
|
20240418,091800,6193380,812,812,812,812,0
|
|
20240418,091700,6193380,812,812,812,812,0
|
|
20240418,091600,6193380,812,812,812,812,12
|
|
20240418,091500,6183636,812,812,812,812,0
|
|
20240418,091400,6183636,812,812,812,812,0
|
|
20240418,091300,6183636,812,811,812,801,838
|
|
20240418,091200,5509095,812,812,812,812,10
|
|
20240418,091100,5500975,812,812,812,812,0
|
|
20240418,091000,5500975,812,812,812,812,0
|
|
20240418,090900,5500975,812,812,812,812,5
|
|
20240418,090800,5496915,812,812,812,812,1
|
|
20240418,090700,5496103,812,812,812,812,0
|
|
20240418,090600,5496103,812,812,812,812,0
|
|
20240418,090500,5496103,812,812,812,812,0
|
|
20240418,090400,5496103,812,812,812,812,32
|
|
20240418,090300,5470119,812,812,812,812,2
|
|
20240418,090200,5468495,814,814,814,814,0
|
|
20240418,090100,5468495,814,814,814,814,2334
|
|
20240418,090000,3568619,814,813,814,813,4388
|