674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,201100,164222110,763,763,763,763,2100
|
|
20240522,201000,164222110,763,763,763,763,0
|
|
20240522,200900,164222110,763,763,763,763,0
|
|
20240522,200800,164222110,763,763,763,763,0
|
|
20240522,200700,164222110,763,763,763,763,0
|
|
20240522,200600,164222110,763,763,763,763,0
|
|
20240522,200500,164222110,763,763,763,763,0
|
|
20240522,200400,164222110,763,763,763,763,0
|
|
20240522,200300,164222110,763,763,763,763,0
|
|
20240522,200200,164222110,763,763,763,763,0
|
|
20240522,200100,164222110,763,763,763,763,0
|
|
20240522,200000,164222110,763,763,763,763,0
|
|
20240522,195900,164222110,763,763,763,763,0
|
|
20240522,195800,164222110,763,763,763,763,0
|
|
20240522,195700,164222110,763,763,763,763,0
|
|
20240522,195600,164222110,763,763,763,763,0
|
|
20240522,195500,164222110,763,763,763,763,0
|
|
20240522,195400,164222110,763,763,763,763,0
|
|
20240522,195300,164222110,763,763,763,763,0
|
|
20240522,195200,164222110,763,763,763,763,0
|
|
20240522,195100,164222110,763,763,763,763,0
|
|
20240522,195000,164222110,763,763,763,763,0
|
|
20240522,194900,164222110,763,763,763,763,0
|
|
20240522,194800,164222110,763,763,763,763,0
|
|
20240522,194700,164222110,763,763,763,763,0
|
|
20240522,194600,164222110,763,763,763,763,0
|
|
20240522,194500,164222110,763,763,763,763,0
|
|
20240522,194400,164222110,763,763,763,763,0
|
|
20240522,194300,164222110,763,763,763,763,0
|
|
20240522,194200,164222110,763,763,763,763,0
|
|
20240522,194100,164222110,763,763,763,763,2100
|
|
20240522,194000,164222110,763,763,763,763,0
|
|
20240522,193900,164222110,763,763,763,763,0
|
|
20240522,193800,164222110,763,763,763,763,0
|
|
20240522,193700,164222110,763,763,763,763,0
|
|
20240522,193600,164222110,763,763,763,763,0
|
|
20240522,193500,164222110,763,763,763,763,0
|
|
20240522,193400,164222110,763,763,763,763,0
|
|
20240522,193300,164222110,763,763,763,763,0
|
|
20240522,193200,164222110,763,763,763,763,0
|
|
20240522,193100,164222110,763,763,763,763,0
|
|
20240522,193000,164222110,763,763,763,763,0
|
|
20240522,192900,164222110,763,763,763,763,0
|
|
20240522,192800,164222110,763,763,763,763,0
|
|
20240522,192700,164222110,763,763,763,763,0
|
|
20240522,192600,164222110,763,763,763,763,0
|
|
20240522,192500,164222110,763,763,763,763,0
|
|
20240522,192400,164222110,763,763,763,763,0
|
|
20240522,192300,164222110,763,763,763,763,0
|
|
20240522,192200,164222110,763,763,763,763,0
|
|
20240522,192100,164222110,763,763,763,763,0
|
|
20240522,192000,164222110,763,763,763,763,0
|
|
20240522,191900,164222110,763,763,763,763,0
|
|
20240522,191800,164222110,763,763,763,763,0
|
|
20240522,191700,164222110,763,763,763,763,0
|
|
20240522,191600,164222110,763,763,763,763,0
|
|
20240522,191500,164222110,763,763,763,763,0
|
|
20240522,191400,164222110,763,763,763,763,0
|
|
20240522,191300,164222110,763,763,763,763,0
|
|
20240522,191200,164222110,763,763,763,763,0
|
|
20240522,191100,164222110,763,763,763,763,2100
|
|
20240522,191000,164222110,763,763,763,763,0
|
|
20240522,190900,164222110,763,763,763,763,0
|
|
20240522,190800,164222110,763,763,763,763,0
|
|
20240522,190700,164222110,763,763,763,763,0
|
|
20240522,190600,164222110,763,763,763,763,0
|
|
20240522,190500,164222110,763,763,763,763,0
|
|
20240522,190400,164222110,763,763,763,763,0
|
|
20240522,190300,164222110,763,763,763,763,0
|
|
20240522,190200,164222110,763,763,763,763,0
|
|
20240522,190100,164222110,763,763,763,763,0
|
|
20240522,190000,164222110,763,763,763,763,0
|
|
20240522,185900,164222110,763,763,763,763,0
|
|
20240522,185800,164222110,763,763,763,763,0
|
|
20240522,185700,164222110,763,763,763,763,0
|
|
20240522,185600,164222110,763,763,763,763,0
|
|
20240522,185500,164222110,763,763,763,763,0
|
|
20240522,185400,164222110,763,763,763,763,0
|
|
20240522,185300,164222110,763,763,763,763,0
|
|
20240522,185200,164222110,763,763,763,763,0
|
|
20240522,185100,164222110,763,763,763,763,0
|
|
20240522,185000,164222110,763,763,763,763,0
|
|
20240522,184900,164222110,763,763,763,763,0
|
|
20240522,184800,164222110,763,763,763,763,0
|
|
20240522,184700,164222110,763,763,763,763,0
|
|
20240522,184600,164222110,763,763,763,763,0
|
|
20240522,184500,164222110,763,763,763,763,0
|
|
20240522,184400,164222110,763,763,763,763,0
|
|
20240522,184300,164222110,763,763,763,763,0
|
|
20240522,184200,164222110,763,763,763,763,0
|
|
20240522,184100,164222110,763,763,763,763,2100
|
|
20240522,184000,164222110,763,763,763,763,0
|
|
20240522,183900,164222110,763,763,763,763,0
|
|
20240522,183800,164222110,763,763,763,763,0
|
|
20240522,183700,164222110,763,763,763,763,0
|
|
20240522,183600,164222110,763,763,763,763,0
|
|
20240522,183500,164222110,763,763,763,763,0
|
|
20240522,183400,164222110,763,763,763,763,0
|
|
20240522,183300,164222110,763,763,763,763,0
|
|
20240522,183200,164222110,763,763,763,763,0
|
|
20240522,183100,164222110,763,763,763,763,0
|
|
20240522,183000,164222110,763,763,763,763,0
|
|
20240522,182900,164222110,763,763,763,763,0
|
|
20240522,182800,164222110,763,763,763,763,0
|
|
20240522,182700,164222110,763,763,763,763,0
|
|
20240522,182600,164222110,763,763,763,763,0
|
|
20240522,182500,164222110,763,763,763,763,0
|
|
20240522,182400,164222110,763,763,763,763,0
|
|
20240522,182300,164222110,763,763,763,763,0
|
|
20240522,182200,164222110,763,763,763,763,0
|
|
20240522,182100,164222110,763,763,763,763,0
|
|
20240522,182000,164222110,763,763,763,763,0
|
|
20240522,181900,164222110,763,763,763,763,0
|
|
20240522,181800,164222110,763,763,763,763,0
|
|
20240522,181700,164222110,763,763,763,763,0
|
|
20240522,181600,164222110,763,763,763,763,0
|
|
20240522,181500,164222110,763,763,763,763,0
|
|
20240522,181400,164222110,763,763,763,763,0
|
|
20240522,181300,164222110,763,763,763,763,0
|
|
20240522,181200,164222110,763,763,763,763,0
|
|
20240522,181100,164222110,763,763,763,763,2100
|
|
20240522,181000,164222110,763,763,763,763,0
|
|
20240522,180900,164222110,763,763,763,763,0
|
|
20240522,180800,164222110,763,763,763,763,0
|
|
20240522,180700,164222110,763,763,763,763,0
|
|
20240522,180600,164222110,763,763,763,763,0
|
|
20240522,180500,164222110,763,763,763,763,0
|
|
20240522,180400,164222110,763,763,763,763,0
|
|
20240522,180300,164222110,763,763,763,763,0
|
|
20240522,180200,164222110,763,763,763,763,0
|
|
20240522,180100,164222110,763,763,763,763,0
|
|
20240522,180000,164222110,763,763,763,763,0
|
|
20240522,175900,164222110,763,763,763,763,0
|
|
20240522,175800,164222110,763,763,763,763,0
|
|
20240522,175700,164222110,763,763,763,763,0
|
|
20240522,175600,164222110,763,763,763,763,0
|
|
20240522,175500,164222110,763,763,763,763,0
|
|
20240522,175400,164222110,763,763,763,763,0
|
|
20240522,175300,164222110,763,763,763,763,0
|
|
20240522,175200,164222110,763,763,763,763,0
|
|
20240522,175100,164222110,763,763,763,763,0
|
|
20240522,175000,164222110,763,763,763,763,0
|
|
20240522,174900,164222110,763,763,763,763,0
|
|
20240522,174800,164222110,763,763,763,763,0
|
|
20240522,174700,164222110,763,763,763,763,0
|
|
20240522,174600,164222110,763,763,763,763,0
|
|
20240522,174500,164222110,763,763,763,763,0
|
|
20240522,174400,164222110,763,763,763,763,0
|
|
20240522,174300,164222110,763,763,763,763,0
|
|
20240522,174200,164222110,763,763,763,763,0
|
|
20240522,174100,164222110,763,763,763,763,2100
|
|
20240522,174000,164222110,763,763,763,763,0
|
|
20240522,173900,164222110,763,763,763,763,0
|
|
20240522,173800,164222110,763,763,763,763,0
|
|
20240522,173700,164222110,763,763,763,763,0
|
|
20240522,173600,164222110,763,763,763,763,0
|
|
20240522,173500,164222110,763,763,763,763,0
|
|
20240522,173400,164222110,763,763,763,763,0
|
|
20240522,173300,164222110,763,763,763,763,0
|
|
20240522,173200,164222110,763,763,763,763,0
|
|
20240522,173100,164222110,763,763,763,763,0
|
|
20240522,173000,164222110,763,763,763,763,0
|
|
20240522,172900,164222110,763,763,763,763,0
|
|
20240522,172800,164222110,763,763,763,763,0
|
|
20240522,172700,164222110,763,763,763,763,0
|
|
20240522,172600,164222110,763,763,763,763,0
|
|
20240522,172500,164222110,763,763,763,763,0
|
|
20240522,172400,164222110,763,763,763,763,0
|
|
20240522,172300,164222110,763,763,763,763,0
|
|
20240522,172200,164222110,763,763,763,763,0
|
|
20240522,172100,164222110,763,763,763,763,0
|
|
20240522,172000,164222110,763,763,763,763,0
|
|
20240522,171900,164222110,763,763,763,763,0
|
|
20240522,171800,164222110,763,763,763,763,0
|
|
20240522,171700,164222110,763,763,763,763,0
|
|
20240522,171600,164222110,763,763,763,763,0
|
|
20240522,171500,164222110,763,763,763,763,0
|
|
20240522,171400,164222110,763,763,763,763,0
|
|
20240522,171300,164222110,763,763,763,763,0
|
|
20240522,171200,164222110,763,763,763,763,0
|
|
20240522,171100,164222110,763,763,763,763,2100
|
|
20240522,171000,164222110,763,763,763,763,0
|
|
20240522,170900,164222110,763,763,763,763,0
|
|
20240522,170800,164222110,763,763,763,763,0
|
|
20240522,170700,164222110,763,763,763,763,0
|
|
20240522,170600,164222110,763,763,763,763,0
|
|
20240522,170500,164222110,763,763,763,763,0
|
|
20240522,170400,164222110,763,763,763,763,0
|
|
20240522,170300,164222110,763,763,763,763,0
|
|
20240522,170200,164222110,763,763,763,763,0
|
|
20240522,170100,164222110,763,763,763,763,0
|
|
20240522,170000,164222110,763,763,763,763,0
|
|
20240522,165900,164222110,763,763,763,763,0
|
|
20240522,165800,164222110,763,763,763,763,0
|
|
20240522,165700,164222110,763,763,763,763,0
|
|
20240522,165600,164222110,763,763,763,763,0
|
|
20240522,165500,164222110,763,763,763,763,0
|
|
20240522,165400,164222110,763,763,763,763,0
|
|
20240522,165300,164222110,763,763,763,763,0
|
|
20240522,165200,164222110,763,763,763,763,0
|
|
20240522,165100,164222110,763,763,763,763,0
|
|
20240522,165000,164222110,763,763,763,763,0
|
|
20240522,164900,164222110,763,763,763,763,0
|
|
20240522,164800,164222110,763,763,763,763,0
|
|
20240522,164700,164222110,763,763,763,763,0
|
|
20240522,164600,164222110,763,763,763,763,0
|
|
20240522,164500,164222110,763,763,763,763,0
|
|
20240522,164400,164222110,763,763,763,763,0
|
|
20240522,164300,164222110,763,763,763,763,0
|
|
20240522,164200,164222110,763,763,763,763,0
|
|
20240522,164100,164222110,763,763,763,763,2100
|
|
20240522,164000,164222110,763,763,763,763,0
|
|
20240522,163900,164222110,763,763,763,763,0
|
|
20240522,163800,164222110,763,763,763,763,0
|
|
20240522,163700,164222110,763,763,763,763,0
|
|
20240522,163600,164222110,763,763,763,763,0
|
|
20240522,163500,164222110,763,763,763,763,0
|
|
20240522,163400,164222110,763,763,763,763,0
|
|
20240522,163300,164222110,763,763,763,763,0
|
|
20240522,163200,164222110,763,763,763,763,0
|
|
20240522,163100,164222110,763,763,763,763,0
|
|
20240522,163000,164222110,763,763,763,763,0
|
|
20240522,162900,164222110,763,763,763,763,0
|
|
20240522,162800,164222110,763,763,763,763,0
|
|
20240522,162700,164222110,763,763,763,763,0
|
|
20240522,162600,164222110,763,763,763,763,0
|
|
20240522,162500,164222110,763,763,763,763,0
|
|
20240522,162400,164222110,763,763,763,763,0
|
|
20240522,162300,164222110,763,763,763,763,0
|
|
20240522,162200,164222110,763,763,763,763,0
|
|
20240522,162100,164222110,763,763,763,763,0
|
|
20240522,162000,164222110,763,763,763,763,0
|
|
20240522,161900,164222110,763,763,763,763,0
|
|
20240522,161800,164222110,763,763,763,763,0
|
|
20240522,161700,164222110,763,763,763,763,0
|
|
20240522,161600,164222110,763,763,763,763,0
|
|
20240522,161500,164222110,763,763,763,763,0
|
|
20240522,161400,164222110,763,763,763,763,0
|
|
20240522,161300,164222110,763,763,763,763,0
|
|
20240522,161200,164222110,763,763,763,763,0
|
|
20240522,161100,164222110,763,763,763,763,2100
|
|
20240522,161000,164222110,763,763,763,763,0
|
|
20240522,160900,164222110,763,763,763,763,0
|
|
20240522,160800,164222110,763,763,763,763,0
|
|
20240522,160700,164222110,763,763,763,763,0
|
|
20240522,160600,164222110,763,763,763,763,0
|
|
20240522,160500,164222110,763,763,763,763,0
|
|
20240522,160400,164222110,763,763,763,763,0
|
|
20240522,160300,164222110,763,763,763,763,0
|
|
20240522,160200,164222110,763,763,763,763,0
|
|
20240522,160100,164222110,763,763,763,763,0
|
|
20240522,160000,164222110,763,763,763,763,0
|
|
20240522,155900,164222110,763,763,763,763,0
|
|
20240522,155800,164222110,763,763,763,763,0
|
|
20240522,155700,164222110,763,763,763,763,0
|
|
20240522,155600,164222110,763,763,763,763,0
|
|
20240522,155500,164222110,763,763,763,763,0
|
|
20240522,155400,164222110,763,763,763,763,0
|
|
20240522,155300,164222110,763,763,763,763,0
|
|
20240522,155200,164222110,763,763,763,763,0
|
|
20240522,155100,164222110,763,763,763,763,0
|
|
20240522,155000,164222110,763,763,763,763,0
|
|
20240522,154900,164222110,763,763,763,763,0
|
|
20240522,154800,164222110,763,763,763,763,0
|
|
20240522,154700,164222110,763,763,763,763,0
|
|
20240522,154600,164222110,763,763,763,763,0
|
|
20240522,154500,164222110,763,763,763,763,0
|
|
20240522,154400,164222110,763,763,763,763,0
|
|
20240522,154300,164222110,763,763,763,763,0
|
|
20240522,154200,164222110,763,763,763,763,0
|
|
20240522,154100,164222110,763,763,763,763,2100
|
|
20240522,154000,164222110,763,763,763,763,0
|
|
20240522,153900,164222110,763,763,763,763,0
|
|
20240522,153800,164222110,763,763,763,763,0
|
|
20240522,153700,164222110,763,763,763,763,0
|
|
20240522,153600,164222110,763,763,763,763,0
|
|
20240522,153500,164222110,763,763,763,763,0
|
|
20240522,153400,164222110,763,763,763,763,0
|
|
20240522,153300,164222110,763,763,763,763,0
|
|
20240522,153200,164222110,763,763,763,763,0
|
|
20240522,153100,164222110,763,763,763,763,0
|
|
20240522,153000,164222110,763,763,763,763,2100
|
|
20240522,152900,162619810,762,762,762,762,0
|
|
20240522,152800,162619810,762,762,762,762,0
|
|
20240522,152700,162619810,762,762,762,762,0
|
|
20240522,152600,162619810,762,762,762,762,0
|
|
20240522,152500,162619810,762,762,762,762,0
|
|
20240522,152400,162619810,762,762,762,762,0
|
|
20240522,152300,162619810,762,762,762,762,0
|
|
20240522,152200,162619810,762,762,762,762,0
|
|
20240522,152100,162619810,762,762,762,762,0
|
|
20240522,152000,162619810,762,762,762,762,0
|
|
20240522,151900,162619810,762,762,762,754,104
|
|
20240522,151800,162540722,754,754,754,754,214
|
|
20240522,151700,162379366,754,755,755,754,1200
|
|
20240522,151600,161474565,762,756,762,754,423
|
|
20240522,151500,161155486,762,762,762,762,0
|
|
20240522,151400,161155486,762,762,762,762,0
|
|
20240522,151300,161155486,762,762,762,762,0
|
|
20240522,151200,161155486,762,762,762,762,0
|
|
20240522,151100,161155486,762,762,762,762,2
|
|
20240522,151000,161153962,753,753,753,753,0
|
|
20240522,150900,161153962,753,762,762,753,110
|
|
20240522,150800,161071008,762,762,762,762,0
|
|
20240522,150700,161071008,762,762,762,762,0
|
|
20240522,150600,161071008,762,762,762,762,1
|
|
20240522,150500,161070246,763,763,763,763,0
|
|
20240522,150400,161070246,763,763,763,763,0
|
|
20240522,150300,161070246,763,763,763,763,0
|
|
20240522,150200,161070246,763,763,763,763,0
|
|
20240522,150100,161070246,763,763,763,763,0
|
|
20240522,150000,161070246,763,763,763,763,0
|
|
20240522,145900,161070246,763,763,763,763,0
|
|
20240522,145800,161070246,763,759,763,759,43
|
|
20240522,145700,161037498,759,759,759,759,0
|
|
20240522,145600,161037498,759,759,759,759,4
|
|
20240522,145500,161034462,760,760,760,760,0
|
|
20240522,145400,161034462,760,760,760,760,0
|
|
20240522,145300,161034462,760,760,760,760,0
|
|
20240522,145200,161034462,760,760,760,760,1
|
|
20240522,145100,161033702,757,757,757,757,0
|
|
20240522,145000,161033702,757,757,757,757,1799
|
|
20240522,144900,159671859,757,757,757,757,0
|
|
20240522,144800,159671859,757,757,757,757,0
|
|
20240522,144700,159671859,757,757,757,757,2
|
|
20240522,144600,159670345,752,753,753,752,890
|
|
20240522,144500,159001015,753,755,755,753,1772
|
|
20240522,144400,157666029,757,756,757,756,2
|
|
20240522,144300,157664516,755,755,755,755,0
|
|
20240522,144200,157664516,755,755,755,755,0
|
|
20240522,144100,157664516,755,755,755,755,0
|
|
20240522,144000,157664516,755,755,755,755,0
|
|
20240522,143900,157664516,755,755,755,755,0
|
|
20240522,143800,157664516,755,755,755,755,0
|
|
20240522,143700,157664516,755,756,756,755,7
|
|
20240522,143600,157659230,757,757,757,757,0
|
|
20240522,143500,157659230,757,757,757,757,198
|
|
20240522,143400,157509344,757,757,757,757,0
|
|
20240522,143300,157509344,757,757,757,757,0
|
|
20240522,143200,157509344,757,757,757,757,0
|
|
20240522,143100,157509344,757,757,757,757,0
|
|
20240522,143000,157509344,757,757,757,757,2
|
|
20240522,142900,157507830,757,757,757,757,0
|
|
20240522,142800,157507830,757,757,757,757,0
|
|
20240522,142700,157507830,757,757,757,757,0
|
|
20240522,142600,157507830,757,757,757,757,0
|
|
20240522,142500,157507830,757,757,757,757,0
|
|
20240522,142400,157507830,757,757,757,757,0
|
|
20240522,142300,157507830,757,757,757,757,0
|
|
20240522,142200,157507830,757,757,757,757,0
|
|
20240522,142100,157507830,757,761,761,757,2400
|
|
20240522,142000,155686625,763,763,763,763,0
|
|
20240522,141900,155686625,763,763,763,763,0
|
|
20240522,141800,155686625,763,763,763,763,0
|
|
20240522,141700,155686625,763,763,763,763,0
|
|
20240522,141600,155686625,763,763,763,763,0
|
|
20240522,141500,155686625,763,763,763,763,0
|
|
20240522,141400,155686625,763,763,763,763,11
|
|
20240522,141300,155678232,764,764,764,764,0
|
|
20240522,141200,155678232,764,764,764,764,0
|
|
20240522,141100,155678232,764,764,764,764,0
|
|
20240522,141000,155678232,764,764,764,764,0
|
|
20240522,140900,155678232,764,764,764,764,0
|
|
20240522,140800,155678232,764,764,764,764,0
|
|
20240522,140700,155678232,764,764,764,764,0
|
|
20240522,140600,155678232,764,764,764,764,0
|
|
20240522,140500,155678232,764,764,764,764,0
|
|
20240522,140400,155678232,764,764,764,764,0
|
|
20240522,140300,155678232,764,764,764,764,7537
|
|
20240522,140200,149919964,765,765,765,765,1
|
|
20240522,140100,149919199,764,764,764,764,5523
|
|
20240522,140000,145699627,764,764,764,764,2
|
|
20240522,135900,145698099,764,763,764,762,3
|
|
20240522,135800,145695810,763,762,763,762,3
|
|
20240522,135700,145693522,763,763,763,763,0
|
|
20240522,135600,145693522,763,760,764,760,12
|
|
20240522,135500,145684369,753,757,757,753,1938
|
|
20240522,135400,144221938,757,761,761,757,13062
|
|
20240522,135300,134324597,761,761,761,761,0
|
|
20240522,135200,134324597,761,761,761,761,0
|
|
20240522,135100,134324597,761,761,761,761,0
|
|
20240522,135000,134324597,761,761,761,761,60
|
|
20240522,134900,134278937,765,765,765,765,1
|
|
20240522,134800,134278172,761,761,761,761,0
|
|
20240522,134700,134278172,761,761,761,761,0
|
|
20240522,134600,134278172,761,761,761,761,0
|
|
20240522,134500,134278172,761,761,761,761,1000
|
|
20240522,134400,133517172,761,761,761,761,0
|
|
20240522,134300,133517172,761,761,761,761,0
|
|
20240522,134200,133517172,761,761,761,761,0
|
|
20240522,134100,133517172,761,761,761,761,0
|
|
20240522,134000,133517172,761,761,761,761,0
|
|
20240522,133900,133517172,761,761,761,761,0
|
|
20240522,133800,133517172,761,761,761,761,1
|
|
20240522,133700,133516411,761,761,761,761,0
|
|
20240522,133600,133516411,761,761,761,761,0
|
|
20240522,133500,133516411,761,761,761,761,0
|
|
20240522,133400,133516411,761,761,761,761,0
|
|
20240522,133300,133516411,761,761,761,761,1
|
|
20240522,133200,133515650,766,766,766,766,0
|
|
20240522,133100,133515650,766,766,766,766,0
|
|
20240522,133000,133515650,766,766,766,766,0
|
|
20240522,132900,133515650,766,766,766,766,0
|
|
20240522,132800,133515650,766,766,766,766,0
|
|
20240522,132700,133515650,766,766,766,766,0
|
|
20240522,132600,133515650,766,766,766,766,0
|
|
20240522,132500,133515650,766,766,766,766,0
|
|
20240522,132400,133515650,766,766,766,766,0
|
|
20240522,132300,133515650,766,766,766,766,0
|
|
20240522,132200,133515650,766,766,766,766,0
|
|
20240522,132100,133515650,766,766,766,766,0
|
|
20240522,132000,133515650,766,766,766,766,0
|
|
20240522,131900,133515650,766,766,766,766,0
|
|
20240522,131800,133515650,766,766,766,766,0
|
|
20240522,131700,133515650,766,766,766,766,0
|
|
20240522,131600,133515650,766,766,766,766,0
|
|
20240522,131500,133515650,766,766,766,766,0
|
|
20240522,131400,133515650,766,766,766,766,0
|
|
20240522,131300,133515650,766,766,766,766,0
|
|
20240522,131200,133515650,766,766,766,766,0
|
|
20240522,131100,133515650,766,766,766,766,0
|
|
20240522,131000,133515650,766,766,766,766,0
|
|
20240522,130900,133515650,766,766,766,766,1
|
|
20240522,130800,133514884,761,761,761,761,42
|
|
20240522,130700,133482922,766,766,766,766,0
|
|
20240522,130600,133482922,766,766,766,766,0
|
|
20240522,130500,133482922,766,766,766,766,0
|
|
20240522,130400,133482922,766,766,766,766,1
|
|
20240522,130300,133482156,761,761,761,761,400
|
|
20240522,130200,133177756,761,764,764,761,4000
|
|
20240522,130100,130129753,767,767,767,767,0
|
|
20240522,130000,130129753,767,767,767,767,0
|
|
20240522,125900,130129753,767,767,767,767,0
|
|
20240522,125800,130129753,767,767,767,767,0
|
|
20240522,125700,130129753,767,767,767,767,0
|
|
20240522,125600,130129753,767,767,767,767,0
|
|
20240522,125500,130129753,767,767,767,767,0
|
|
20240522,125400,130129753,767,767,767,767,0
|
|
20240522,125300,130129753,767,767,767,767,0
|
|
20240522,125200,130129753,767,767,767,767,0
|
|
20240522,125100,130129753,767,767,767,767,0
|
|
20240522,125000,130129753,767,767,767,767,1000
|
|
20240522,124900,129362753,767,767,767,767,0
|
|
20240522,124800,129362753,767,767,767,767,0
|
|
20240522,124700,129362753,767,767,767,767,0
|
|
20240522,124600,129362753,767,767,767,767,1000
|
|
20240522,124500,128595753,767,767,767,767,0
|
|
20240522,124400,128595753,767,767,767,767,0
|
|
20240522,124300,128595753,767,767,767,767,0
|
|
20240522,124200,128595753,767,767,767,767,0
|
|
20240522,124100,128595753,767,767,767,767,0
|
|
20240522,124000,128595753,767,767,767,767,0
|
|
20240522,123900,128595753,767,767,767,767,0
|
|
20240522,123800,128595753,767,767,767,767,0
|
|
20240522,123700,128595753,767,767,767,767,0
|
|
20240522,123600,128595753,767,767,767,767,10
|
|
20240522,123500,128588083,764,764,764,764,0
|
|
20240522,123400,128588083,764,767,767,764,3001
|
|
20240522,123300,126294316,765,765,765,765,0
|
|
20240522,123200,126294316,765,765,765,765,0
|
|
20240522,123100,126294316,765,765,765,765,0
|
|
20240522,123000,126294316,765,765,765,765,0
|
|
20240522,122900,126294316,765,767,767,765,501
|
|
20240522,122800,125911049,765,767,767,765,600
|
|
20240522,122700,125451849,767,767,767,767,1
|
|
20240522,122600,125451082,765,765,765,765,0
|
|
20240522,122500,125451082,765,765,765,765,500
|
|
20240522,122400,125068582,767,767,767,767,0
|
|
20240522,122300,125068582,767,767,767,767,0
|
|
20240522,122200,125068582,767,767,767,767,0
|
|
20240522,122100,125068582,767,767,767,767,2
|
|
20240522,122000,125067048,766,766,766,766,50
|
|
20240522,121900,125028748,766,766,766,766,0
|
|
20240522,121800,125028748,766,766,766,766,4002
|
|
20240522,121700,121963216,766,766,766,766,0
|
|
20240522,121600,121963216,766,766,766,766,5
|
|
20240522,121500,121959386,766,766,766,766,0
|
|
20240522,121400,121959386,766,766,766,766,0
|
|
20240522,121300,121959386,766,766,766,766,2
|
|
20240522,121200,121957854,766,766,766,766,0
|
|
20240522,121100,121957854,766,766,766,766,0
|
|
20240522,121000,121957854,766,766,766,766,0
|
|
20240522,120900,121957854,766,766,766,766,1
|
|
20240522,120800,121957088,766,766,766,766,0
|
|
20240522,120700,121957088,766,766,766,766,2000
|
|
20240522,120600,120425088,766,766,766,766,0
|
|
20240522,120500,120425088,766,766,766,766,0
|
|
20240522,120400,120425088,766,766,766,766,0
|
|
20240522,120300,120425088,766,766,766,766,0
|
|
20240522,120200,120425088,766,766,766,766,0
|
|
20240522,120100,120425088,766,766,766,766,0
|
|
20240522,120000,120425088,766,766,766,766,0
|
|
20240522,115900,120425088,766,766,766,766,0
|
|
20240522,115800,120425088,766,766,766,766,0
|
|
20240522,115700,120425088,766,766,766,766,0
|
|
20240522,115600,120425088,766,766,766,766,0
|
|
20240522,115500,120425088,766,766,766,766,5
|
|
20240522,115400,120421258,767,767,767,767,0
|
|
20240522,115300,120421258,767,767,767,767,0
|
|
20240522,115200,120421258,767,767,767,767,0
|
|
20240522,115100,120421258,767,767,767,767,0
|
|
20240522,115000,120421258,767,767,767,767,0
|
|
20240522,114900,120421258,767,767,767,767,0
|
|
20240522,114800,120421258,767,767,767,767,0
|
|
20240522,114700,120421258,767,767,767,767,0
|
|
20240522,114600,120421258,767,767,767,767,0
|
|
20240522,114500,120421258,767,767,767,767,0
|
|
20240522,114400,120421258,767,767,767,767,0
|
|
20240522,114300,120421258,767,767,767,767,0
|
|
20240522,114200,120421258,767,767,767,767,0
|
|
20240522,114100,120421258,767,767,767,767,0
|
|
20240522,114000,120421258,767,767,767,767,0
|
|
20240522,113900,120421258,767,767,767,767,0
|
|
20240522,113800,120421258,767,767,767,767,0
|
|
20240522,113700,120421258,767,767,767,767,0
|
|
20240522,113600,120421258,767,761,767,761,1148
|
|
20240522,113500,119547624,765,765,765,765,0
|
|
20240522,113400,119547624,765,765,765,765,0
|
|
20240522,113300,119547624,765,761,765,761,702
|
|
20240522,113200,119013394,761,763,765,761,2099
|
|
20240522,113100,117414855,763,762,763,762,1002
|
|
20240522,113000,116651329,763,763,763,763,50
|
|
20240522,112900,116613179,762,762,762,762,737
|
|
20240522,112800,116051585,765,765,765,765,1
|
|
20240522,112700,116050820,765,765,765,765,100
|
|
20240522,112600,115974320,765,765,765,765,1
|
|
20240522,112500,115973555,763,764,764,763,71
|
|
20240522,112400,115919362,765,765,765,765,0
|
|
20240522,112300,115919362,765,765,765,765,0
|
|
20240522,112200,115919362,765,765,765,765,1280
|
|
20240522,112100,114940162,765,765,765,765,900
|
|
20240522,112000,114251662,765,765,765,765,100
|
|
20240522,111900,114175162,765,765,765,765,66
|
|
20240522,111800,114124672,765,765,765,765,268
|
|
20240522,111700,113919652,766,766,766,766,0
|
|
20240522,111600,113919652,766,766,766,766,0
|
|
20240522,111500,113919652,766,766,766,766,50
|
|
20240522,111400,113881352,766,766,766,766,0
|
|
20240522,111300,113881352,766,766,766,766,200
|
|
20240522,111200,113728152,766,766,766,766,0
|
|
20240522,111100,113728152,766,766,766,766,0
|
|
20240522,111000,113728152,766,762,766,762,467
|
|
20240522,110900,113371614,762,762,762,762,250
|
|
20240522,110800,113181114,759,759,759,759,0
|
|
20240522,110700,113181114,759,759,759,759,0
|
|
20240522,110600,113181114,759,759,759,759,0
|
|
20240522,110500,113181114,759,759,759,759,0
|
|
20240522,110400,113181114,759,759,759,759,0
|
|
20240522,110300,113181114,759,759,759,759,0
|
|
20240522,110200,113181114,759,759,759,759,39
|
|
20240522,110100,113151513,759,759,759,759,0
|
|
20240522,110000,113151513,759,759,759,759,0
|
|
20240522,105900,113151513,759,759,759,759,2361
|
|
20240522,105800,111359514,760,760,760,760,1600
|
|
20240522,105700,110143514,760,760,760,760,1
|
|
20240522,105600,110142754,760,760,760,760,0
|
|
20240522,105500,110142754,760,760,760,760,0
|
|
20240522,105400,110142754,760,760,760,760,0
|
|
20240522,105300,110142754,760,760,760,760,0
|
|
20240522,105200,110142754,760,760,760,760,0
|
|
20240522,105100,110142754,760,760,760,760,0
|
|
20240522,105000,110142754,760,760,760,760,10625
|
|
20240522,104900,102067754,760,760,762,759,10823
|
|
20240522,104800,93843604,760,763,765,760,7364
|
|
20240522,104700,88239578,760,761,761,760,5000
|
|
20240522,104600,84438189,759,765,765,759,36000
|
|
20240522,104500,57098569,771,771,771,771,0
|
|
20240522,104400,57098569,771,771,771,771,0
|
|
20240522,104300,57098569,771,771,771,771,0
|
|
20240522,104200,57098569,771,771,771,771,0
|
|
20240522,104100,57098569,771,771,771,771,0
|
|
20240522,104000,57098569,771,771,771,771,30
|
|
20240522,103900,57075439,771,771,771,771,0
|
|
20240522,103800,57075439,771,771,771,771,0
|
|
20240522,103700,57075439,771,771,771,771,0
|
|
20240522,103600,57075439,771,771,771,771,1
|
|
20240522,103500,57074668,764,764,764,764,0
|
|
20240522,103400,57074668,764,764,764,764,0
|
|
20240522,103300,57074668,764,765,765,764,49
|
|
20240522,103200,57037202,772,772,772,772,0
|
|
20240522,103100,57037202,772,765,772,763,403
|
|
20240522,103000,56726112,773,773,773,773,0
|
|
20240522,102900,56726112,773,773,773,773,0
|
|
20240522,102800,56726112,773,773,773,773,0
|
|
20240522,102700,56726112,773,773,773,773,0
|
|
20240522,102600,56726112,773,770,773,770,6493
|
|
20240522,102500,51709073,770,770,770,770,0
|
|
20240522,102400,51709073,770,765,770,765,3101
|
|
20240522,102300,49324380,761,761,761,761,0
|
|
20240522,102200,49324380,761,761,761,761,13
|
|
20240522,102100,49314487,766,766,766,766,0
|
|
20240522,102000,49314487,766,766,766,766,200
|
|
20240522,101900,49161287,766,766,766,766,0
|
|
20240522,101800,49161287,766,766,766,766,0
|
|
20240522,101700,49161287,766,766,766,766,0
|
|
20240522,101600,49161287,766,766,766,766,4
|
|
20240522,101500,49158223,766,764,766,764,9202
|
|
20240522,101400,42112093,764,764,764,764,0
|
|
20240522,101300,42112093,764,764,764,764,1
|
|
20240522,101200,42111329,760,760,760,760,48
|
|
20240522,101100,42074849,760,760,760,760,0
|
|
20240522,101000,42074849,760,760,760,760,0
|
|
20240522,100900,42074849,760,759,760,759,901
|
|
20240522,100800,41390090,760,760,764,760,451
|
|
20240522,100700,41047326,760,760,760,760,0
|
|
20240522,100600,41047326,760,760,760,760,0
|
|
20240522,100500,41047326,760,760,760,760,8000
|
|
20240522,100400,34967326,760,760,760,760,1650
|
|
20240522,100300,33713326,758,760,760,758,501
|
|
20240522,100200,33333252,764,764,764,764,10
|
|
20240522,100100,33325612,764,764,764,764,0
|
|
20240522,100000,33325612,764,764,764,764,0
|
|
20240522,095900,33325612,764,764,764,764,100
|
|
20240522,095800,33249212,764,764,764,764,9
|
|
20240522,095700,33242336,764,764,764,764,40
|
|
20240522,095600,33211776,764,764,764,764,0
|
|
20240522,095500,33211776,764,764,764,764,2
|
|
20240522,095400,33210248,765,764,765,764,200
|
|
20240522,095300,33057357,766,759,766,758,849
|
|
20240522,095200,32412794,760,760,760,760,20
|
|
20240522,095100,32397594,760,760,760,760,3894
|
|
20240522,095000,29438154,765,765,765,765,3000
|
|
20240522,094900,27143154,765,765,765,765,0
|
|
20240522,094800,27143154,765,764,765,764,100
|
|
20240522,094700,27066703,764,764,764,764,700
|
|
20240522,094600,26531903,760,760,760,760,1
|
|
20240522,094500,26531143,760,760,760,760,0
|
|
20240522,094400,26531143,760,760,760,760,0
|
|
20240522,094300,26531143,760,760,760,760,0
|
|
20240522,094200,26531143,760,760,760,760,10
|
|
20240522,094100,26523543,760,760,760,760,0
|
|
20240522,094000,26523543,760,760,760,760,0
|
|
20240522,093900,26523543,760,760,760,760,9989
|
|
20240522,093800,18931903,760,760,760,760,11
|
|
20240522,093700,18923543,765,765,765,765,2
|
|
20240522,093600,18922013,758,761,761,758,10000
|
|
20240522,093500,11341424,769,769,769,769,0
|
|
20240522,093400,11341424,769,769,769,769,0
|
|
20240522,093300,11341424,769,760,769,760,1374
|
|
20240522,093200,10292964,760,760,760,760,0
|
|
20240522,093100,10292964,760,760,760,760,0
|
|
20240522,093000,10292964,760,760,760,760,0
|
|
20240522,092900,10292964,760,760,760,760,0
|
|
20240522,092800,10292964,760,759,760,750,3302
|
|
20240522,092700,7815802,761,761,761,761,0
|
|
20240522,092600,7815802,761,761,761,761,0
|
|
20240522,092500,7815802,761,761,761,761,1
|
|
20240522,092400,7815041,761,761,761,761,1
|
|
20240522,092300,7814280,761,761,761,761,1
|
|
20240522,092200,7813519,761,761,761,761,0
|
|
20240522,092100,7813519,761,761,761,761,1
|
|
20240522,092000,7812758,760,760,760,760,0
|
|
20240522,091900,7812758,760,762,762,760,18
|
|
20240522,091800,7799053,763,766,766,763,42
|
|
20240522,091700,7766905,766,766,766,766,0
|
|
20240522,091600,7766905,766,766,766,766,0
|
|
20240522,091500,7766905,766,766,766,766,1
|
|
20240522,091400,7766139,764,764,764,764,1310
|
|
20240522,091300,6765299,769,760,769,760,1135
|
|
20240522,091200,5897236,758,758,758,758,5655
|
|
20240522,091100,1610746,758,758,758,758,10
|
|
20240522,091000,1603166,758,757,758,757,942
|
|
20240522,090900,889195,757,757,757,757,1020
|
|
20240522,090800,117055,757,757,757,757,0
|
|
20240522,090700,117055,757,757,757,757,0
|
|
20240522,090600,117055,757,757,757,757,1
|
|
20240522,090500,116298,756,756,756,756,1
|
|
20240522,090400,115542,754,754,754,754,0
|
|
20240522,090300,115542,754,754,754,754,0
|
|
20240522,090200,115542,754,754,754,754,0
|
|
20240522,090100,115542,754,754,754,754,1
|
|
20240522,090000,114788,757,746,757,746,152
|