673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,201000,192071306,726,726,726,726,1825
|
|
20240516,200900,192071306,726,726,726,726,0
|
|
20240516,200800,192071306,726,726,726,726,0
|
|
20240516,200700,192071306,726,726,726,726,0
|
|
20240516,200600,192071306,726,726,726,726,0
|
|
20240516,200500,192071306,726,726,726,726,0
|
|
20240516,200400,192071306,726,726,726,726,0
|
|
20240516,200300,192071306,726,726,726,726,0
|
|
20240516,200200,192071306,726,726,726,726,0
|
|
20240516,200100,192071306,726,726,726,726,0
|
|
20240516,200000,192071306,726,726,726,726,0
|
|
20240516,195900,192071306,726,726,726,726,0
|
|
20240516,195800,192071306,726,726,726,726,0
|
|
20240516,195700,192071306,726,726,726,726,0
|
|
20240516,195600,192071306,726,726,726,726,0
|
|
20240516,195500,192071306,726,726,726,726,0
|
|
20240516,195400,192071306,726,726,726,726,0
|
|
20240516,195300,192071306,726,726,726,726,0
|
|
20240516,195200,192071306,726,726,726,726,0
|
|
20240516,195100,192071306,726,726,726,726,0
|
|
20240516,195000,192071306,726,726,726,726,0
|
|
20240516,194900,192071306,726,726,726,726,0
|
|
20240516,194800,192071306,726,726,726,726,0
|
|
20240516,194700,192071306,726,726,726,726,0
|
|
20240516,194600,192071306,726,726,726,726,0
|
|
20240516,194500,192071306,726,726,726,726,0
|
|
20240516,194400,192071306,726,726,726,726,0
|
|
20240516,194300,192071306,726,726,726,726,0
|
|
20240516,194200,192071306,726,726,726,726,0
|
|
20240516,194100,192071306,726,726,726,726,0
|
|
20240516,194000,192071306,726,726,726,726,1825
|
|
20240516,193900,192071306,726,726,726,726,0
|
|
20240516,193800,192071306,726,726,726,726,0
|
|
20240516,193700,192071306,726,726,726,726,0
|
|
20240516,193600,192071306,726,726,726,726,0
|
|
20240516,193500,192071306,726,726,726,726,0
|
|
20240516,193400,192071306,726,726,726,726,0
|
|
20240516,193300,192071306,726,726,726,726,0
|
|
20240516,193200,192071306,726,726,726,726,0
|
|
20240516,193100,192071306,726,726,726,726,0
|
|
20240516,193000,192071306,726,726,726,726,0
|
|
20240516,192900,192071306,726,726,726,726,0
|
|
20240516,192800,192071306,726,726,726,726,0
|
|
20240516,192700,192071306,726,726,726,726,0
|
|
20240516,192600,192071306,726,726,726,726,0
|
|
20240516,192500,192071306,726,726,726,726,0
|
|
20240516,192400,192071306,726,726,726,726,0
|
|
20240516,192300,192071306,726,726,726,726,0
|
|
20240516,192200,192071306,726,726,726,726,0
|
|
20240516,192100,192071306,726,726,726,726,0
|
|
20240516,192000,192071306,726,726,726,726,0
|
|
20240516,191900,192071306,726,726,726,726,0
|
|
20240516,191800,192071306,726,726,726,726,0
|
|
20240516,191700,192071306,726,726,726,726,0
|
|
20240516,191600,192071306,726,726,726,726,0
|
|
20240516,191500,192071306,726,726,726,726,0
|
|
20240516,191400,192071306,726,726,726,726,0
|
|
20240516,191300,192071306,726,726,726,726,0
|
|
20240516,191200,192071306,726,726,726,726,0
|
|
20240516,191100,192071306,726,726,726,726,0
|
|
20240516,191000,192071306,726,726,726,726,1825
|
|
20240516,190900,192071306,726,726,726,726,0
|
|
20240516,190800,192071306,726,726,726,726,0
|
|
20240516,190700,192071306,726,726,726,726,0
|
|
20240516,190600,192071306,726,726,726,726,0
|
|
20240516,190500,192071306,726,726,726,726,0
|
|
20240516,190400,192071306,726,726,726,726,0
|
|
20240516,190300,192071306,726,726,726,726,0
|
|
20240516,190200,192071306,726,726,726,726,0
|
|
20240516,190100,192071306,726,726,726,726,0
|
|
20240516,190000,192071306,726,726,726,726,0
|
|
20240516,185900,192071306,726,726,726,726,0
|
|
20240516,185800,192071306,726,726,726,726,0
|
|
20240516,185700,192071306,726,726,726,726,0
|
|
20240516,185600,192071306,726,726,726,726,0
|
|
20240516,185500,192071306,726,726,726,726,0
|
|
20240516,185400,192071306,726,726,726,726,0
|
|
20240516,185300,192071306,726,726,726,726,0
|
|
20240516,185200,192071306,726,726,726,726,0
|
|
20240516,185100,192071306,726,726,726,726,0
|
|
20240516,185000,192071306,726,726,726,726,0
|
|
20240516,184900,192071306,726,726,726,726,0
|
|
20240516,184800,192071306,726,726,726,726,0
|
|
20240516,184700,192071306,726,726,726,726,0
|
|
20240516,184600,192071306,726,726,726,726,0
|
|
20240516,184500,192071306,726,726,726,726,0
|
|
20240516,184400,192071306,726,726,726,726,0
|
|
20240516,184300,192071306,726,726,726,726,0
|
|
20240516,184200,192071306,726,726,726,726,0
|
|
20240516,184100,192071306,726,726,726,726,0
|
|
20240516,184000,192071306,726,726,726,726,1825
|
|
20240516,183900,192071306,726,726,726,726,0
|
|
20240516,183800,192071306,726,726,726,726,0
|
|
20240516,183700,192071306,726,726,726,726,0
|
|
20240516,183600,192071306,726,726,726,726,0
|
|
20240516,183500,192071306,726,726,726,726,0
|
|
20240516,183400,192071306,726,726,726,726,0
|
|
20240516,183300,192071306,726,726,726,726,0
|
|
20240516,183200,192071306,726,726,726,726,0
|
|
20240516,183100,192071306,726,726,726,726,0
|
|
20240516,183000,192071306,726,726,726,726,0
|
|
20240516,182900,192071306,726,726,726,726,0
|
|
20240516,182800,192071306,726,726,726,726,0
|
|
20240516,182700,192071306,726,726,726,726,0
|
|
20240516,182600,192071306,726,726,726,726,0
|
|
20240516,182500,192071306,726,726,726,726,0
|
|
20240516,182400,192071306,726,726,726,726,0
|
|
20240516,182300,192071306,726,726,726,726,0
|
|
20240516,182200,192071306,726,726,726,726,0
|
|
20240516,182100,192071306,726,726,726,726,0
|
|
20240516,182000,192071306,726,726,726,726,0
|
|
20240516,181900,192071306,726,726,726,726,0
|
|
20240516,181800,192071306,726,726,726,726,0
|
|
20240516,181700,192071306,726,726,726,726,0
|
|
20240516,181600,192071306,726,726,726,726,0
|
|
20240516,181500,192071306,726,726,726,726,0
|
|
20240516,181400,192071306,726,726,726,726,0
|
|
20240516,181300,192071306,726,726,726,726,0
|
|
20240516,181200,192071306,726,726,726,726,0
|
|
20240516,181100,192071306,726,726,726,726,0
|
|
20240516,181000,192071306,726,726,726,726,1825
|
|
20240516,180900,192071306,726,726,726,726,0
|
|
20240516,180800,192071306,726,726,726,726,0
|
|
20240516,180700,192071306,726,726,726,726,0
|
|
20240516,180600,192071306,726,726,726,726,0
|
|
20240516,180500,192071306,726,726,726,726,0
|
|
20240516,180400,192071306,726,726,726,726,0
|
|
20240516,180300,192071306,726,726,726,726,0
|
|
20240516,180200,192071306,726,726,726,726,0
|
|
20240516,180100,192071306,726,726,726,726,0
|
|
20240516,180000,192071306,726,726,726,726,0
|
|
20240516,175900,192071306,726,726,726,726,0
|
|
20240516,175800,192071306,726,726,726,726,0
|
|
20240516,175700,192071306,726,726,726,726,0
|
|
20240516,175600,192071306,726,726,726,726,0
|
|
20240516,175500,192071306,726,726,726,726,0
|
|
20240516,175400,192071306,726,726,726,726,0
|
|
20240516,175300,192071306,726,726,726,726,0
|
|
20240516,175200,192071306,726,726,726,726,0
|
|
20240516,175100,192071306,726,726,726,726,0
|
|
20240516,175000,192071306,726,726,726,726,0
|
|
20240516,174900,192071306,726,726,726,726,0
|
|
20240516,174800,192071306,726,726,726,726,0
|
|
20240516,174700,192071306,726,726,726,726,0
|
|
20240516,174600,192071306,726,726,726,726,0
|
|
20240516,174500,192071306,726,726,726,726,0
|
|
20240516,174400,192071306,726,726,726,726,0
|
|
20240516,174300,192071306,726,726,726,726,0
|
|
20240516,174200,192071306,726,726,726,726,0
|
|
20240516,174100,192071306,726,726,726,726,0
|
|
20240516,174000,192071306,726,726,726,726,1825
|
|
20240516,173900,192071306,726,726,726,726,0
|
|
20240516,173800,192071306,726,726,726,726,0
|
|
20240516,173700,192071306,726,726,726,726,0
|
|
20240516,173600,192071306,726,726,726,726,0
|
|
20240516,173500,192071306,726,726,726,726,0
|
|
20240516,173400,192071306,726,726,726,726,0
|
|
20240516,173300,192071306,726,726,726,726,0
|
|
20240516,173200,192071306,726,726,726,726,0
|
|
20240516,173100,192071306,726,726,726,726,0
|
|
20240516,173000,192071306,726,726,726,726,0
|
|
20240516,172900,192071306,726,726,726,726,0
|
|
20240516,172800,192071306,726,726,726,726,0
|
|
20240516,172700,192071306,726,726,726,726,0
|
|
20240516,172600,192071306,726,726,726,726,0
|
|
20240516,172500,192071306,726,726,726,726,0
|
|
20240516,172400,192071306,726,726,726,726,0
|
|
20240516,172300,192071306,726,726,726,726,0
|
|
20240516,172200,192071306,726,726,726,726,0
|
|
20240516,172100,192071306,726,726,726,726,0
|
|
20240516,172000,192071306,726,726,726,726,0
|
|
20240516,171900,192071306,726,726,726,726,0
|
|
20240516,171800,192071306,726,726,726,726,0
|
|
20240516,171700,192071306,726,726,726,726,0
|
|
20240516,171600,192071306,726,726,726,726,0
|
|
20240516,171500,192071306,726,726,726,726,0
|
|
20240516,171400,192071306,726,726,726,726,0
|
|
20240516,171300,192071306,726,726,726,726,0
|
|
20240516,171200,192071306,726,726,726,726,0
|
|
20240516,171100,192071306,726,726,726,726,0
|
|
20240516,171000,192071306,726,726,726,726,1825
|
|
20240516,170900,192071306,726,726,726,726,0
|
|
20240516,170800,192071306,726,726,726,726,0
|
|
20240516,170700,192071306,726,726,726,726,0
|
|
20240516,170600,192071306,726,726,726,726,0
|
|
20240516,170500,192071306,726,726,726,726,0
|
|
20240516,170400,192071306,726,726,726,726,0
|
|
20240516,170300,192071306,726,726,726,726,0
|
|
20240516,170200,192071306,726,726,726,726,0
|
|
20240516,170100,192071306,726,726,726,726,0
|
|
20240516,170000,192071306,726,726,726,726,0
|
|
20240516,165900,192071306,726,726,726,726,0
|
|
20240516,165800,192071306,726,726,726,726,0
|
|
20240516,165700,192071306,726,726,726,726,0
|
|
20240516,165600,192071306,726,726,726,726,0
|
|
20240516,165500,192071306,726,726,726,726,0
|
|
20240516,165400,192071306,726,726,726,726,0
|
|
20240516,165300,192071306,726,726,726,726,0
|
|
20240516,165200,192071306,726,726,726,726,0
|
|
20240516,165100,192071306,726,726,726,726,0
|
|
20240516,165000,192071306,726,726,726,726,0
|
|
20240516,164900,192071306,726,726,726,726,0
|
|
20240516,164800,192071306,726,726,726,726,0
|
|
20240516,164700,192071306,726,726,726,726,0
|
|
20240516,164600,192071306,726,726,726,726,0
|
|
20240516,164500,192071306,726,726,726,726,0
|
|
20240516,164400,192071306,726,726,726,726,0
|
|
20240516,164300,192071306,726,726,726,726,0
|
|
20240516,164200,192071306,726,726,726,726,0
|
|
20240516,164100,192071306,726,726,726,726,0
|
|
20240516,164000,192071306,726,726,726,726,1825
|
|
20240516,163900,192071306,726,726,726,726,0
|
|
20240516,163800,192071306,726,726,726,726,0
|
|
20240516,163700,192071306,726,726,726,726,0
|
|
20240516,163600,192071306,726,726,726,726,0
|
|
20240516,163500,192071306,726,726,726,726,0
|
|
20240516,163400,192071306,726,726,726,726,0
|
|
20240516,163300,192071306,726,726,726,726,0
|
|
20240516,163200,192071306,726,726,726,726,0
|
|
20240516,163100,192071306,726,726,726,726,0
|
|
20240516,163000,192071306,726,726,726,726,0
|
|
20240516,162900,192071306,726,726,726,726,0
|
|
20240516,162800,192071306,726,726,726,726,0
|
|
20240516,162700,192071306,726,726,726,726,0
|
|
20240516,162600,192071306,726,726,726,726,0
|
|
20240516,162500,192071306,726,726,726,726,0
|
|
20240516,162400,192071306,726,726,726,726,0
|
|
20240516,162300,192071306,726,726,726,726,0
|
|
20240516,162200,192071306,726,726,726,726,0
|
|
20240516,162100,192071306,726,726,726,726,0
|
|
20240516,162000,192071306,726,726,726,726,0
|
|
20240516,161900,192071306,726,726,726,726,0
|
|
20240516,161800,192071306,726,726,726,726,0
|
|
20240516,161700,192071306,726,726,726,726,0
|
|
20240516,161600,192071306,726,726,726,726,0
|
|
20240516,161500,192071306,726,726,726,726,0
|
|
20240516,161400,192071306,726,726,726,726,0
|
|
20240516,161300,192071306,726,726,726,726,0
|
|
20240516,161200,192071306,726,726,726,726,0
|
|
20240516,161100,192071306,726,726,726,726,0
|
|
20240516,161000,192071306,726,726,726,726,1825
|
|
20240516,160900,192071306,726,726,726,726,0
|
|
20240516,160800,192071306,726,726,726,726,0
|
|
20240516,160700,192071306,726,726,726,726,0
|
|
20240516,160600,192071306,726,726,726,726,0
|
|
20240516,160500,192071306,726,726,726,726,0
|
|
20240516,160400,192071306,726,726,726,726,0
|
|
20240516,160300,192071306,726,726,726,726,0
|
|
20240516,160200,192071306,726,726,726,726,0
|
|
20240516,160100,192071306,726,726,726,726,0
|
|
20240516,160000,192071306,726,726,726,726,0
|
|
20240516,155900,192071306,726,726,726,726,0
|
|
20240516,155800,192071306,726,726,726,726,0
|
|
20240516,155700,192071306,726,726,726,726,0
|
|
20240516,155600,192071306,726,726,726,726,0
|
|
20240516,155500,192071306,726,726,726,726,0
|
|
20240516,155400,192071306,726,726,726,726,0
|
|
20240516,155300,192071306,726,726,726,726,0
|
|
20240516,155200,192071306,726,726,726,726,0
|
|
20240516,155100,192071306,726,726,726,726,0
|
|
20240516,155000,192071306,726,726,726,726,0
|
|
20240516,154900,192071306,726,726,726,726,0
|
|
20240516,154800,192071306,726,726,726,726,0
|
|
20240516,154700,192071306,726,726,726,726,0
|
|
20240516,154600,192071306,726,726,726,726,0
|
|
20240516,154500,192071306,726,726,726,726,0
|
|
20240516,154400,192071306,726,726,726,726,0
|
|
20240516,154300,192071306,726,726,726,726,0
|
|
20240516,154200,192071306,726,726,726,726,0
|
|
20240516,154100,192071306,726,726,726,726,0
|
|
20240516,154000,192071306,726,726,726,726,1825
|
|
20240516,153900,192071306,726,726,726,726,0
|
|
20240516,153800,192071306,726,726,726,726,0
|
|
20240516,153700,192071306,726,726,726,726,0
|
|
20240516,153600,192071306,726,726,726,726,0
|
|
20240516,153500,192071306,726,726,726,726,0
|
|
20240516,153400,192071306,726,726,726,726,0
|
|
20240516,153300,192071306,726,726,726,726,0
|
|
20240516,153200,192071306,726,726,726,726,0
|
|
20240516,153100,192071306,726,726,726,726,0
|
|
20240516,153000,192071306,726,726,726,726,1825
|
|
20240516,152900,190746356,726,726,726,726,0
|
|
20240516,152800,190746356,726,726,726,726,0
|
|
20240516,152700,190746356,726,726,726,726,0
|
|
20240516,152600,190746356,726,726,726,726,0
|
|
20240516,152500,190746356,726,726,726,726,0
|
|
20240516,152400,190746356,726,726,726,726,0
|
|
20240516,152300,190746356,726,726,726,726,0
|
|
20240516,152200,190746356,726,726,726,726,0
|
|
20240516,152100,190746356,726,726,726,726,0
|
|
20240516,152000,190746356,726,726,726,726,0
|
|
20240516,151900,190746356,726,726,726,726,0
|
|
20240516,151800,190746356,726,726,726,726,10
|
|
20240516,151700,190739096,726,726,726,726,0
|
|
20240516,151600,190739096,726,726,726,726,15
|
|
20240516,151500,190728206,726,726,726,726,0
|
|
20240516,151400,190728206,726,726,726,726,364
|
|
20240516,151300,190463942,726,726,726,726,0
|
|
20240516,151200,190463942,726,726,726,726,0
|
|
20240516,151100,190463942,726,726,726,726,2
|
|
20240516,151000,190462490,722,723,723,722,242
|
|
20240516,150900,190287666,726,726,726,726,0
|
|
20240516,150800,190287666,726,726,726,726,0
|
|
20240516,150700,190287666,726,726,726,726,1
|
|
20240516,150600,190286940,722,722,722,722,1000
|
|
20240516,150500,189564940,727,727,727,727,0
|
|
20240516,150400,189564940,727,727,727,727,0
|
|
20240516,150300,189564940,727,724,727,724,12000
|
|
20240516,150200,180846832,724,724,724,724,0
|
|
20240516,150100,180846832,724,724,724,724,0
|
|
20240516,150000,180846832,724,724,724,724,90
|
|
20240516,145900,180781672,724,724,724,724,300
|
|
20240516,145800,180564472,724,724,724,724,0
|
|
20240516,145700,180564472,724,724,724,724,1010
|
|
20240516,145600,179833232,724,724,724,724,10
|
|
20240516,145500,179825992,724,724,724,724,49
|
|
20240516,145400,179790516,724,724,724,724,0
|
|
20240516,145300,179790516,724,724,724,724,0
|
|
20240516,145200,179790516,724,724,724,724,0
|
|
20240516,145100,179790516,724,724,724,724,0
|
|
20240516,145000,179790516,724,724,724,724,0
|
|
20240516,144900,179790516,724,724,724,724,1
|
|
20240516,144800,179789792,722,722,722,722,0
|
|
20240516,144700,179789792,722,722,722,722,2000
|
|
20240516,144600,178345792,723,723,723,723,100
|
|
20240516,144500,178273492,723,723,723,723,0
|
|
20240516,144400,178273492,723,723,723,723,0
|
|
20240516,144300,178273492,723,723,723,723,100
|
|
20240516,144200,178201192,724,724,724,724,0
|
|
20240516,144100,178201192,724,724,724,724,0
|
|
20240516,144000,178201192,724,724,724,724,0
|
|
20240516,143900,178201192,724,724,724,724,3
|
|
20240516,143800,178199020,723,723,723,723,0
|
|
20240516,143700,178199020,723,723,723,723,0
|
|
20240516,143600,178199020,723,723,723,723,0
|
|
20240516,143500,178199020,723,723,723,723,0
|
|
20240516,143400,178199020,723,723,723,723,0
|
|
20240516,143300,178199020,723,723,723,723,0
|
|
20240516,143200,178199020,723,723,723,723,0
|
|
20240516,143100,178199020,723,723,723,723,50
|
|
20240516,143000,178162870,723,723,723,723,0
|
|
20240516,142900,178162870,723,723,723,723,0
|
|
20240516,142800,178162870,723,723,723,723,0
|
|
20240516,142700,178162870,723,723,723,723,0
|
|
20240516,142600,178162870,723,723,723,723,0
|
|
20240516,142500,178162870,723,723,723,723,0
|
|
20240516,142400,178162870,723,723,723,723,0
|
|
20240516,142300,178162870,723,723,723,723,0
|
|
20240516,142200,178162870,723,723,723,723,0
|
|
20240516,142100,178162870,723,723,723,723,0
|
|
20240516,142000,178162870,723,723,723,723,0
|
|
20240516,141900,178162870,723,723,723,723,0
|
|
20240516,141800,178162870,723,723,723,723,0
|
|
20240516,141700,178162870,723,723,723,723,0
|
|
20240516,141600,178162870,723,723,723,723,0
|
|
20240516,141500,178162870,723,723,723,723,0
|
|
20240516,141400,178162870,723,723,723,723,0
|
|
20240516,141300,178162870,723,723,723,723,1000
|
|
20240516,141200,177439870,724,724,724,724,400
|
|
20240516,141100,177150270,724,724,724,724,25
|
|
20240516,141000,177132170,722,722,722,722,0
|
|
20240516,140900,177132170,722,722,722,722,0
|
|
20240516,140800,177132170,722,723,723,722,1500
|
|
20240516,140700,176048770,724,724,724,724,0
|
|
20240516,140600,176048770,724,724,724,724,0
|
|
20240516,140500,176048770,724,724,724,724,900
|
|
20240516,140400,175397170,724,724,724,724,0
|
|
20240516,140300,175397170,724,724,724,724,11
|
|
20240516,140200,175389206,723,723,723,723,0
|
|
20240516,140100,175389206,723,723,723,723,0
|
|
20240516,140000,175389206,723,723,723,723,15
|
|
20240516,135900,175378361,723,723,723,723,0
|
|
20240516,135800,175378361,723,723,723,723,16
|
|
20240516,135700,175366793,723,723,723,723,269
|
|
20240516,135600,175172306,724,724,724,724,269
|
|
20240516,135500,174977550,724,724,724,724,0
|
|
20240516,135400,174977550,724,724,724,724,0
|
|
20240516,135300,174977550,724,724,724,724,0
|
|
20240516,135200,174977550,724,724,724,724,0
|
|
20240516,135100,174977550,724,724,724,724,1
|
|
20240516,135000,174976826,723,723,723,723,0
|
|
20240516,134900,174976826,723,723,723,723,1236
|
|
20240516,134800,174083198,723,723,723,723,22
|
|
20240516,134700,174067292,723,723,723,723,742
|
|
20240516,134600,173530826,723,723,723,723,19
|
|
20240516,134500,173517089,723,723,723,723,0
|
|
20240516,134400,173517089,723,723,723,723,0
|
|
20240516,134300,173517089,723,723,723,723,175
|
|
20240516,134200,173390564,722,722,722,722,0
|
|
20240516,134100,173390564,722,722,722,722,1
|
|
20240516,134000,173389842,722,722,722,722,0
|
|
20240516,133900,173389842,722,722,722,722,0
|
|
20240516,133800,173389842,722,722,722,722,0
|
|
20240516,133700,173389842,722,722,722,722,0
|
|
20240516,133600,173389842,722,722,722,722,0
|
|
20240516,133500,173389842,722,722,722,722,0
|
|
20240516,133400,173389842,722,722,722,722,0
|
|
20240516,133300,173389842,722,722,722,722,0
|
|
20240516,133200,173389842,722,722,722,722,0
|
|
20240516,133100,173389842,722,722,722,722,0
|
|
20240516,133000,173389842,722,722,723,722,8
|
|
20240516,132900,173384065,723,723,723,723,7
|
|
20240516,132800,173379004,723,723,723,723,0
|
|
20240516,132700,173379004,723,723,723,723,0
|
|
20240516,132600,173379004,723,723,723,723,0
|
|
20240516,132500,173379004,723,723,723,723,0
|
|
20240516,132400,173379004,723,723,723,723,0
|
|
20240516,132300,173379004,723,723,723,723,0
|
|
20240516,132200,173379004,723,723,723,723,0
|
|
20240516,132100,173379004,723,723,723,723,0
|
|
20240516,132000,173379004,723,723,723,723,1
|
|
20240516,131900,173378281,722,722,722,722,0
|
|
20240516,131800,173378281,722,722,722,722,0
|
|
20240516,131700,173378281,722,723,723,722,1672
|
|
20240516,131600,172171096,723,723,723,723,0
|
|
20240516,131500,172171096,723,723,723,723,260
|
|
20240516,131400,171983116,723,723,723,723,0
|
|
20240516,131300,171983116,723,723,723,723,0
|
|
20240516,131200,171983116,723,723,723,723,0
|
|
20240516,131100,171983116,723,723,723,723,0
|
|
20240516,131000,171983116,723,723,723,723,0
|
|
20240516,130900,171983116,723,723,723,723,0
|
|
20240516,130800,171983116,723,723,723,723,0
|
|
20240516,130700,171983116,723,723,723,723,0
|
|
20240516,130600,171983116,723,723,723,723,150
|
|
20240516,130500,171874666,723,723,723,723,0
|
|
20240516,130400,171874666,723,723,723,723,0
|
|
20240516,130300,171874666,723,723,723,723,0
|
|
20240516,130200,171874666,723,723,723,723,0
|
|
20240516,130100,171874666,723,723,723,723,0
|
|
20240516,130000,171874666,723,723,723,723,131
|
|
20240516,125900,171779953,723,723,723,723,50
|
|
20240516,125800,171743803,723,723,723,723,19
|
|
20240516,125700,171730066,723,723,723,723,0
|
|
20240516,125600,171730066,723,723,723,723,0
|
|
20240516,125500,171730066,723,723,723,723,0
|
|
20240516,125400,171730066,723,723,723,723,7
|
|
20240516,125300,171725005,723,724,724,723,219
|
|
20240516,125200,171566649,723,723,723,723,208
|
|
20240516,125100,171416265,723,723,723,723,0
|
|
20240516,125000,171416265,723,722,723,722,1056
|
|
20240516,124900,170653777,722,723,723,722,1000
|
|
20240516,124800,169931771,723,723,723,723,19
|
|
20240516,124700,169918034,721,721,721,721,0
|
|
20240516,124600,169918034,721,721,721,721,0
|
|
20240516,124500,169918034,721,721,721,721,0
|
|
20240516,124400,169918034,721,721,721,721,0
|
|
20240516,124300,169918034,721,722,722,721,112
|
|
20240516,124200,169837236,722,722,722,722,0
|
|
20240516,124100,169837236,722,722,722,722,974
|
|
20240516,124000,169134008,721,721,721,721,0
|
|
20240516,123900,169134008,721,721,721,721,0
|
|
20240516,123800,169134008,721,721,721,721,0
|
|
20240516,123700,169134008,721,721,721,721,2751
|
|
20240516,123600,167150537,722,722,722,722,19
|
|
20240516,123500,167136819,722,722,722,722,0
|
|
20240516,123400,167136819,722,722,722,722,0
|
|
20240516,123300,167136819,722,722,722,722,19
|
|
20240516,123200,167123101,721,721,721,721,0
|
|
20240516,123100,167123101,721,721,721,721,0
|
|
20240516,123000,167123101,721,721,721,721,0
|
|
20240516,122900,167123101,721,722,722,721,1461
|
|
20240516,122800,166068719,722,722,722,722,539
|
|
20240516,122700,165679561,723,723,723,723,0
|
|
20240516,122600,165679561,723,723,723,723,19
|
|
20240516,122500,165665824,724,724,724,724,79
|
|
20240516,122400,165608628,724,724,724,724,3
|
|
20240516,122300,165606456,725,725,725,725,0
|
|
20240516,122200,165606456,725,725,725,725,0
|
|
20240516,122100,165606456,725,725,725,725,0
|
|
20240516,122000,165606456,725,725,725,725,0
|
|
20240516,121900,165606456,725,725,725,725,0
|
|
20240516,121800,165606456,725,724,725,724,22
|
|
20240516,121700,165590526,720,720,720,720,0
|
|
20240516,121600,165590526,720,720,720,720,561
|
|
20240516,121500,165186606,721,722,722,721,1165
|
|
20240516,121400,164346621,722,722,722,722,1000
|
|
20240516,121300,163624621,722,722,722,722,0
|
|
20240516,121200,163624621,722,722,722,722,0
|
|
20240516,121100,163624621,722,722,722,722,1143
|
|
20240516,121000,162799375,723,723,723,723,0
|
|
20240516,120900,162799375,723,723,723,723,0
|
|
20240516,120800,162799375,723,723,723,723,0
|
|
20240516,120700,162799375,723,723,723,723,274
|
|
20240516,120600,162601273,724,724,724,724,20
|
|
20240516,120500,162586793,724,724,724,724,0
|
|
20240516,120400,162586793,724,724,724,724,0
|
|
20240516,120300,162586793,724,724,724,724,0
|
|
20240516,120200,162586793,724,724,724,724,0
|
|
20240516,120100,162586793,724,724,724,724,39
|
|
20240516,120000,162558557,724,724,724,724,0
|
|
20240516,115900,162558557,724,724,724,724,0
|
|
20240516,115800,162558557,724,724,724,724,0
|
|
20240516,115700,162558557,724,724,724,724,20
|
|
20240516,115600,162544077,725,725,725,725,0
|
|
20240516,115500,162544077,725,725,725,725,0
|
|
20240516,115400,162544077,725,725,725,725,0
|
|
20240516,115300,162544077,725,725,725,725,0
|
|
20240516,115200,162544077,725,725,725,725,0
|
|
20240516,115100,162544077,725,725,725,725,0
|
|
20240516,115000,162544077,725,725,725,725,0
|
|
20240516,114900,162544077,725,725,725,725,0
|
|
20240516,114800,162544077,725,725,725,725,0
|
|
20240516,114700,162544077,725,725,725,725,100
|
|
20240516,114600,162471577,724,724,724,724,19
|
|
20240516,114500,162457821,723,724,724,723,399
|
|
20240516,114400,162169141,723,723,723,723,0
|
|
20240516,114300,162169141,723,723,723,723,0
|
|
20240516,114200,162169141,723,723,723,723,0
|
|
20240516,114100,162169141,723,723,723,723,0
|
|
20240516,114000,162169141,723,723,723,723,0
|
|
20240516,113900,162169141,723,723,723,723,20
|
|
20240516,113800,162154681,724,724,724,724,0
|
|
20240516,113700,162154681,724,724,724,724,0
|
|
20240516,113600,162154681,724,724,724,724,19
|
|
20240516,113500,162140925,724,724,724,724,0
|
|
20240516,113400,162140925,724,724,724,724,0
|
|
20240516,113300,162140925,724,724,724,724,19
|
|
20240516,113200,162127169,723,723,723,723,0
|
|
20240516,113100,162127169,723,723,723,723,0
|
|
20240516,113000,162127169,723,723,723,723,0
|
|
20240516,112900,162127169,723,723,723,723,0
|
|
20240516,112800,162127169,723,723,723,723,0
|
|
20240516,112700,162127169,723,723,723,723,0
|
|
20240516,112600,162127169,723,723,723,723,0
|
|
20240516,112500,162127169,723,724,724,723,234
|
|
20240516,112400,161957969,725,725,725,725,19
|
|
20240516,112300,161944194,725,725,725,725,0
|
|
20240516,112200,161944194,725,725,725,725,0
|
|
20240516,112100,161944194,725,725,725,725,0
|
|
20240516,112000,161944194,725,725,725,725,0
|
|
20240516,111900,161944194,725,726,726,725,40
|
|
20240516,111800,161915174,727,727,727,727,0
|
|
20240516,111700,161915174,727,727,727,727,0
|
|
20240516,111600,161915174,727,727,727,727,0
|
|
20240516,111500,161915174,727,727,727,727,0
|
|
20240516,111400,161915174,727,727,727,727,0
|
|
20240516,111300,161915174,727,727,727,727,1
|
|
20240516,111200,161914447,726,726,726,726,0
|
|
20240516,111100,161914447,726,727,727,726,31
|
|
20240516,111000,161891930,727,727,727,727,0
|
|
20240516,110900,161891930,727,727,727,727,10
|
|
20240516,110800,161884660,727,727,727,727,50
|
|
20240516,110700,161848310,727,727,727,727,0
|
|
20240516,110600,161848310,727,727,727,727,2
|
|
20240516,110500,161846856,726,726,727,725,111
|
|
20240516,110400,161766299,725,725,725,725,0
|
|
20240516,110300,161766299,725,725,725,725,0
|
|
20240516,110200,161766299,725,725,725,725,10
|
|
20240516,110100,161759049,726,726,726,726,20
|
|
20240516,110000,161744529,725,725,725,725,0
|
|
20240516,105900,161744529,725,725,725,725,0
|
|
20240516,105800,161744529,725,725,725,725,51
|
|
20240516,105700,161707554,725,725,725,725,2
|
|
20240516,105600,161706104,727,727,727,727,0
|
|
20240516,105500,161706104,727,727,727,727,0
|
|
20240516,105400,161706104,727,723,727,723,10000
|
|
20240516,105300,154439419,723,723,723,723,20
|
|
20240516,105200,154424959,723,723,723,723,169
|
|
20240516,105100,154302772,724,724,724,724,0
|
|
20240516,105000,154302772,724,724,724,724,19
|
|
20240516,104900,154289016,724,724,724,724,0
|
|
20240516,104800,154289016,724,724,724,724,1
|
|
20240516,104700,154288292,723,723,723,723,135
|
|
20240516,104600,154190687,723,723,723,723,13
|
|
20240516,104500,154181288,723,724,724,723,302
|
|
20240516,104400,153962940,724,724,724,724,0
|
|
20240516,104300,153962940,724,724,724,724,10
|
|
20240516,104200,153955700,724,724,724,724,19
|
|
20240516,104100,153941944,724,724,724,724,0
|
|
20240516,104000,153941944,724,724,724,724,0
|
|
20240516,103900,153941944,724,724,724,724,0
|
|
20240516,103800,153941944,724,724,724,724,0
|
|
20240516,103700,153941944,724,724,724,724,0
|
|
20240516,103600,153941944,724,724,724,724,19
|
|
20240516,103500,153928188,724,724,724,724,0
|
|
20240516,103400,153928188,724,725,725,724,1320
|
|
20240516,103300,152971208,724,725,725,724,8019
|
|
20240516,103200,147157452,726,726,726,726,50
|
|
20240516,103100,147121152,726,726,726,726,0
|
|
20240516,103000,147121152,726,725,726,725,2000
|
|
20240516,102900,145671137,725,725,725,725,881
|
|
20240516,102800,145032412,723,723,723,723,1
|
|
20240516,102700,145031689,724,725,725,724,8637
|
|
20240516,102600,138773382,726,726,727,726,1321
|
|
20240516,102500,137814116,724,723,724,723,1717
|
|
20240516,102400,136571143,723,722,723,722,794
|
|
20240516,102300,135997775,723,723,723,723,0
|
|
20240516,102200,135997775,723,723,723,723,28
|
|
20240516,102100,135977531,723,723,723,723,20
|
|
20240516,102000,135963071,723,723,723,723,0
|
|
20240516,101900,135963071,723,723,723,723,0
|
|
20240516,101800,135963071,723,723,723,723,542
|
|
20240516,101700,135571205,722,722,722,722,0
|
|
20240516,101600,135571205,722,722,722,722,0
|
|
20240516,101500,135571205,722,723,723,722,1175
|
|
20240516,101400,134722680,724,724,724,724,941
|
|
20240516,101300,134041396,724,723,724,723,5267
|
|
20240516,101200,130228923,720,720,720,720,0
|
|
20240516,101100,130228923,720,720,720,720,70
|
|
20240516,101000,130178523,720,720,720,720,19
|
|
20240516,100900,130164843,723,723,723,723,125
|
|
20240516,100800,130074468,723,723,723,723,40
|
|
20240516,100700,130045548,723,723,723,723,0
|
|
20240516,100600,130045548,723,723,723,723,0
|
|
20240516,100500,130045548,723,723,723,723,1104
|
|
20240516,100400,129247356,723,723,723,723,906
|
|
20240516,100300,128592318,723,723,723,723,65
|
|
20240516,100200,128545323,719,719,719,719,0
|
|
20240516,100100,128545323,719,723,723,719,1645
|
|
20240516,100000,127361732,723,723,723,723,645
|
|
20240516,095900,126895397,723,720,723,720,9395
|
|
20240516,095800,120107628,719,719,719,719,0
|
|
20240516,095700,120107628,719,719,719,719,3000
|
|
20240516,095600,117950628,718,718,719,718,2954
|
|
20240516,095500,115829156,718,718,718,718,2970
|
|
20240516,095400,113696696,718,721,721,714,52989
|
|
20240516,095300,75752322,724,722,724,722,2
|
|
20240516,095200,75750876,715,724,724,715,20000
|
|
20240516,095100,61381965,720,726,726,720,16503
|
|
20240516,095000,49463719,727,732,732,727,13497
|
|
20240516,094900,39640263,733,733,733,733,0
|
|
20240516,094800,39640263,733,733,733,733,0
|
|
20240516,094700,39640263,733,733,733,733,0
|
|
20240516,094600,39640263,733,733,733,733,0
|
|
20240516,094500,39640263,733,733,733,733,0
|
|
20240516,094400,39640263,733,733,733,733,0
|
|
20240516,094300,39640263,733,733,733,733,21
|
|
20240516,094200,39624870,733,733,733,733,0
|
|
20240516,094100,39624870,733,733,733,733,0
|
|
20240516,094000,39624870,733,733,733,733,0
|
|
20240516,093900,39624870,733,733,733,733,0
|
|
20240516,093800,39624870,733,733,733,733,8
|
|
20240516,093700,39619006,733,733,733,733,8
|
|
20240516,093600,39613142,733,733,733,733,192
|
|
20240516,093500,39472406,733,733,733,733,0
|
|
20240516,093400,39472406,733,733,733,733,0
|
|
20240516,093300,39472406,733,733,733,733,0
|
|
20240516,093200,39472406,733,732,733,732,1009
|
|
20240516,093100,38732818,732,732,732,732,1019
|
|
20240516,093000,37986910,732,731,732,730,885
|
|
20240516,092900,37339983,730,730,731,730,879
|
|
20240516,092800,36698312,730,730,730,730,0
|
|
20240516,092700,36698312,730,730,730,730,122
|
|
20240516,092600,36609252,729,729,729,729,0
|
|
20240516,092500,36609252,729,730,730,729,1275
|
|
20240516,092400,35679757,730,730,730,730,0
|
|
20240516,092300,35679757,730,731,731,730,14
|
|
20240516,092200,35669535,730,730,730,730,68
|
|
20240516,092100,35619895,730,730,731,730,684
|
|
20240516,092000,35120555,731,731,731,731,0
|
|
20240516,091900,35120555,731,730,731,730,2000
|
|
20240516,091800,33659741,730,730,730,730,5
|
|
20240516,091700,33656091,729,729,729,729,0
|
|
20240516,091600,33656091,729,729,729,729,0
|
|
20240516,091500,33656091,729,727,729,727,562
|
|
20240516,091400,33247317,727,727,727,727,563
|
|
20240516,091300,32838016,730,728,730,727,3420
|
|
20240516,091200,30350698,728,729,729,727,2025
|
|
20240516,091100,28876982,729,729,729,729,500
|
|
20240516,091000,28512482,730,730,730,730,1722
|
|
20240516,090900,27255422,730,730,730,730,0
|
|
20240516,090800,27255422,730,730,730,730,0
|
|
20240516,090700,27255422,730,731,731,728,3001
|
|
20240516,090600,25069341,731,731,731,731,86
|
|
20240516,090500,25006475,731,732,732,731,1000
|
|
20240516,090400,24275375,730,732,732,730,7952
|
|
20240516,090300,18461530,732,735,735,732,20
|
|
20240516,090200,18446856,736,736,736,736,255
|
|
20240516,090100,18259176,732,740,742,732,10160
|
|
20240516,090000,10816074,732,738,739,732,14666
|