627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192400,87387157,422,422,422,422,2
|
|
20240513,192300,87387157,422,422,422,422,0
|
|
20240513,192200,87387157,422,422,422,422,0
|
|
20240513,192100,87387157,422,422,422,422,0
|
|
20240513,192000,87387157,422,422,422,422,0
|
|
20240513,191900,87387157,422,422,422,422,0
|
|
20240513,191800,87387157,422,422,422,422,0
|
|
20240513,191700,87387157,422,422,422,422,0
|
|
20240513,191600,87387157,422,422,422,422,0
|
|
20240513,191500,87387157,422,422,422,422,0
|
|
20240513,191400,87387157,422,422,422,422,0
|
|
20240513,191300,87387157,422,422,422,422,0
|
|
20240513,191200,87387157,422,422,422,422,0
|
|
20240513,191100,87387157,422,422,422,422,0
|
|
20240513,191000,87387157,422,422,422,422,0
|
|
20240513,190900,87387157,422,422,422,422,0
|
|
20240513,190800,87387157,422,422,422,422,0
|
|
20240513,190700,87387157,422,422,422,422,0
|
|
20240513,190600,87387157,422,422,422,422,0
|
|
20240513,190500,87387157,422,422,422,422,0
|
|
20240513,190400,87387157,422,422,422,422,0
|
|
20240513,190300,87387157,422,422,422,422,0
|
|
20240513,190200,87387157,422,422,422,422,0
|
|
20240513,190100,87387157,422,422,422,422,0
|
|
20240513,190000,87387157,422,422,422,422,0
|
|
20240513,185900,87387157,422,422,422,422,0
|
|
20240513,185800,87387157,422,422,422,422,0
|
|
20240513,185700,87387157,422,422,422,422,0
|
|
20240513,185600,87387157,422,422,422,422,0
|
|
20240513,185500,87387157,422,422,422,422,0
|
|
20240513,185400,87387157,422,422,422,422,2
|
|
20240513,185300,87387157,422,422,422,422,0
|
|
20240513,185200,87387157,422,422,422,422,0
|
|
20240513,185100,87387157,422,422,422,422,0
|
|
20240513,185000,87387157,422,422,422,422,0
|
|
20240513,184900,87387157,422,422,422,422,0
|
|
20240513,184800,87387157,422,422,422,422,0
|
|
20240513,184700,87387157,422,422,422,422,0
|
|
20240513,184600,87387157,422,422,422,422,0
|
|
20240513,184500,87387157,422,422,422,422,0
|
|
20240513,184400,87387157,422,422,422,422,0
|
|
20240513,184300,87387157,422,422,422,422,0
|
|
20240513,184200,87387157,422,422,422,422,0
|
|
20240513,184100,87387157,422,422,422,422,0
|
|
20240513,184000,87387157,422,422,422,422,0
|
|
20240513,183900,87387157,422,422,422,422,0
|
|
20240513,183800,87387157,422,422,422,422,0
|
|
20240513,183700,87387157,422,422,422,422,0
|
|
20240513,183600,87387157,422,422,422,422,0
|
|
20240513,183500,87387157,422,422,422,422,0
|
|
20240513,183400,87387157,422,422,422,422,0
|
|
20240513,183300,87387157,422,422,422,422,0
|
|
20240513,183200,87387157,422,422,422,422,0
|
|
20240513,183100,87387157,422,422,422,422,0
|
|
20240513,183000,87387157,422,422,422,422,0
|
|
20240513,182900,87387157,422,422,422,422,0
|
|
20240513,182800,87387157,422,422,422,422,0
|
|
20240513,182700,87387157,422,422,422,422,0
|
|
20240513,182600,87387157,422,422,422,422,0
|
|
20240513,182500,87387157,422,422,422,422,0
|
|
20240513,182400,87387157,422,422,422,422,2
|
|
20240513,182300,87387157,422,422,422,422,0
|
|
20240513,182200,87387157,422,422,422,422,0
|
|
20240513,182100,87387157,422,422,422,422,0
|
|
20240513,182000,87387157,422,422,422,422,0
|
|
20240513,181900,87387157,422,422,422,422,0
|
|
20240513,181800,87387157,422,422,422,422,0
|
|
20240513,181700,87387157,422,422,422,422,0
|
|
20240513,181600,87387157,422,422,422,422,0
|
|
20240513,181500,87387157,422,422,422,422,0
|
|
20240513,181400,87387157,422,422,422,422,0
|
|
20240513,181300,87387157,422,422,422,422,0
|
|
20240513,181200,87387157,422,422,422,422,0
|
|
20240513,181100,87387157,422,422,422,422,0
|
|
20240513,181000,87387157,422,422,422,422,0
|
|
20240513,180900,87387157,422,422,422,422,0
|
|
20240513,180800,87387157,422,422,422,422,0
|
|
20240513,180700,87387157,422,422,422,422,0
|
|
20240513,180600,87387157,422,422,422,422,0
|
|
20240513,180500,87387157,422,422,422,422,0
|
|
20240513,180400,87387157,422,422,422,422,0
|
|
20240513,180300,87387157,422,422,422,422,0
|
|
20240513,180200,87387157,422,422,422,422,0
|
|
20240513,180100,87387157,422,422,422,422,0
|
|
20240513,180000,87387157,422,422,422,422,0
|
|
20240513,175900,87387157,422,422,422,422,0
|
|
20240513,175800,87387157,422,422,422,422,0
|
|
20240513,175700,87387157,422,422,422,422,0
|
|
20240513,175600,87387157,422,422,422,422,0
|
|
20240513,175500,87387157,422,422,422,422,0
|
|
20240513,175400,87387157,422,422,422,422,2
|
|
20240513,175300,87387157,422,422,422,422,0
|
|
20240513,175200,87387157,422,422,422,422,0
|
|
20240513,175100,87387157,422,422,422,422,0
|
|
20240513,175000,87387157,422,422,422,422,0
|
|
20240513,174900,87387157,422,422,422,422,0
|
|
20240513,174800,87387157,422,422,422,422,0
|
|
20240513,174700,87387157,422,422,422,422,0
|
|
20240513,174600,87387157,422,422,422,422,0
|
|
20240513,174500,87387157,422,422,422,422,0
|
|
20240513,174400,87387157,422,422,422,422,0
|
|
20240513,174300,87387157,422,422,422,422,0
|
|
20240513,174200,87387157,422,422,422,422,0
|
|
20240513,174100,87387157,422,422,422,422,0
|
|
20240513,174000,87387157,422,422,422,422,0
|
|
20240513,173900,87387157,422,422,422,422,0
|
|
20240513,173800,87387157,422,422,422,422,0
|
|
20240513,173700,87387157,422,422,422,422,0
|
|
20240513,173600,87387157,422,422,422,422,0
|
|
20240513,173500,87387157,422,422,422,422,0
|
|
20240513,173400,87387157,422,422,422,422,0
|
|
20240513,173300,87387157,422,422,422,422,0
|
|
20240513,173200,87387157,422,422,422,422,0
|
|
20240513,173100,87387157,422,422,422,422,0
|
|
20240513,173000,87387157,422,422,422,422,0
|
|
20240513,172900,87387157,422,422,422,422,0
|
|
20240513,172800,87387157,422,422,422,422,0
|
|
20240513,172700,87387157,422,422,422,422,0
|
|
20240513,172600,87387157,422,422,422,422,0
|
|
20240513,172500,87387157,422,422,422,422,0
|
|
20240513,172400,87387157,422,422,422,422,2
|
|
20240513,172300,87387157,422,422,422,422,0
|
|
20240513,172200,87387157,422,422,422,422,0
|
|
20240513,172100,87387157,422,422,422,422,0
|
|
20240513,172000,87387157,422,422,422,422,0
|
|
20240513,171900,87387157,422,422,422,422,0
|
|
20240513,171800,87387157,422,422,422,422,0
|
|
20240513,171700,87387157,422,422,422,422,0
|
|
20240513,171600,87387157,422,422,422,422,0
|
|
20240513,171500,87387157,422,422,422,422,0
|
|
20240513,171400,87387157,422,422,422,422,0
|
|
20240513,171300,87387157,422,422,422,422,0
|
|
20240513,171200,87387157,422,422,422,422,0
|
|
20240513,171100,87387157,422,422,422,422,0
|
|
20240513,171000,87387157,422,422,422,422,0
|
|
20240513,170900,87387157,422,422,422,422,0
|
|
20240513,170800,87387157,422,422,422,422,0
|
|
20240513,170700,87387157,422,422,422,422,0
|
|
20240513,170600,87387157,422,422,422,422,0
|
|
20240513,170500,87387157,422,422,422,422,0
|
|
20240513,170400,87387157,422,422,422,422,0
|
|
20240513,170300,87387157,422,422,422,422,0
|
|
20240513,170200,87387157,422,422,422,422,0
|
|
20240513,170100,87387157,422,422,422,422,0
|
|
20240513,170000,87387157,422,422,422,422,0
|
|
20240513,165900,87387157,422,422,422,422,0
|
|
20240513,165800,87387157,422,422,422,422,0
|
|
20240513,165700,87387157,422,422,422,422,0
|
|
20240513,165600,87387157,422,422,422,422,0
|
|
20240513,165500,87387157,422,422,422,422,0
|
|
20240513,165400,87387157,422,422,422,422,2
|
|
20240513,165300,87387157,422,422,422,422,0
|
|
20240513,165200,87387157,422,422,422,422,0
|
|
20240513,165100,87387157,422,422,422,422,0
|
|
20240513,165000,87387157,422,422,422,422,0
|
|
20240513,164900,87387157,422,422,422,422,0
|
|
20240513,164800,87387157,422,422,422,422,0
|
|
20240513,164700,87387157,422,422,422,422,0
|
|
20240513,164600,87387157,422,422,422,422,0
|
|
20240513,164500,87387157,422,422,422,422,0
|
|
20240513,164400,87387157,422,422,422,422,0
|
|
20240513,164300,87387157,422,422,422,422,0
|
|
20240513,164200,87387157,422,422,422,422,0
|
|
20240513,164100,87387157,422,422,422,422,0
|
|
20240513,164000,87387157,422,422,422,422,0
|
|
20240513,163900,87387157,422,422,422,422,0
|
|
20240513,163800,87387157,422,422,422,422,0
|
|
20240513,163700,87387157,422,422,422,422,0
|
|
20240513,163600,87387157,422,422,422,422,0
|
|
20240513,163500,87387157,422,422,422,422,0
|
|
20240513,163400,87387157,422,422,422,422,0
|
|
20240513,163300,87387157,422,422,422,422,0
|
|
20240513,163200,87387157,422,422,422,422,0
|
|
20240513,163100,87387157,422,422,422,422,0
|
|
20240513,163000,87387157,422,422,422,422,0
|
|
20240513,162900,87387157,422,422,422,422,0
|
|
20240513,162800,87387157,422,422,422,422,0
|
|
20240513,162700,87387157,422,422,422,422,0
|
|
20240513,162600,87387157,422,422,422,422,0
|
|
20240513,162500,87387157,422,422,422,422,0
|
|
20240513,162400,87387157,422,422,422,422,2
|
|
20240513,162300,87387157,422,422,422,422,0
|
|
20240513,162200,87387157,422,422,422,422,0
|
|
20240513,162100,87387157,422,422,422,422,0
|
|
20240513,162000,87387157,422,422,422,422,0
|
|
20240513,161900,87387157,422,422,422,422,0
|
|
20240513,161800,87387157,422,422,422,422,0
|
|
20240513,161700,87387157,422,422,422,422,0
|
|
20240513,161600,87387157,422,422,422,422,0
|
|
20240513,161500,87387157,422,422,422,422,0
|
|
20240513,161400,87387157,422,422,422,422,0
|
|
20240513,161300,87387157,422,422,422,422,0
|
|
20240513,161200,87387157,422,422,422,422,0
|
|
20240513,161100,87387157,422,422,422,422,0
|
|
20240513,161000,87387157,422,422,422,422,0
|
|
20240513,160900,87387157,422,422,422,422,0
|
|
20240513,160800,87387157,422,422,422,422,0
|
|
20240513,160700,87387157,422,422,422,422,0
|
|
20240513,160600,87387157,422,422,422,422,0
|
|
20240513,160500,87387157,422,422,422,422,0
|
|
20240513,160400,87387157,422,422,422,422,0
|
|
20240513,160300,87387157,422,422,422,422,0
|
|
20240513,160200,87387157,422,422,422,422,0
|
|
20240513,160100,87387157,422,422,422,422,0
|
|
20240513,160000,87387157,422,422,422,422,0
|
|
20240513,155900,87387157,422,422,422,422,0
|
|
20240513,155800,87387157,422,422,422,422,0
|
|
20240513,155700,87387157,422,422,422,422,0
|
|
20240513,155600,87387157,422,422,422,422,0
|
|
20240513,155500,87387157,422,422,422,422,0
|
|
20240513,155400,87387157,422,422,422,422,2
|
|
20240513,155300,87387157,422,422,422,422,0
|
|
20240513,155200,87387157,422,422,422,422,0
|
|
20240513,155100,87387157,422,422,422,422,0
|
|
20240513,155000,87387157,422,422,422,422,0
|
|
20240513,154900,87387157,422,422,422,422,0
|
|
20240513,154800,87387157,422,422,422,422,0
|
|
20240513,154700,87387157,422,422,422,422,0
|
|
20240513,154600,87387157,422,422,422,422,0
|
|
20240513,154500,87387157,422,422,422,422,0
|
|
20240513,154400,87387157,422,422,422,422,0
|
|
20240513,154300,87387157,422,422,422,422,0
|
|
20240513,154200,87387157,422,422,422,422,0
|
|
20240513,154100,87387157,422,422,422,422,0
|
|
20240513,154000,87387157,422,422,422,422,0
|
|
20240513,153900,87387157,422,422,422,422,0
|
|
20240513,153800,87387157,422,422,422,422,0
|
|
20240513,153700,87387157,422,422,422,422,0
|
|
20240513,153600,87387157,422,422,422,422,0
|
|
20240513,153500,87387157,422,422,422,422,0
|
|
20240513,153400,87387157,422,422,422,422,0
|
|
20240513,153300,87387157,422,422,422,422,0
|
|
20240513,153200,87387157,422,422,422,422,0
|
|
20240513,153100,87387157,422,422,422,422,0
|
|
20240513,153000,87387157,422,422,422,422,2
|
|
20240513,152900,87386313,423,423,423,423,0
|
|
20240513,152800,87386313,423,423,423,423,0
|
|
20240513,152700,87386313,423,423,423,423,0
|
|
20240513,152600,87386313,423,423,423,423,0
|
|
20240513,152500,87386313,423,423,423,423,0
|
|
20240513,152400,87386313,423,423,423,423,0
|
|
20240513,152300,87386313,423,423,423,423,0
|
|
20240513,152200,87386313,423,423,423,423,0
|
|
20240513,152100,87386313,423,423,423,423,0
|
|
20240513,152000,87386313,423,423,423,423,0
|
|
20240513,151900,87386313,423,423,423,423,0
|
|
20240513,151800,87386313,423,423,423,423,0
|
|
20240513,151700,87386313,423,423,423,423,2
|
|
20240513,151600,87385467,423,423,423,423,9
|
|
20240513,151500,87381660,423,423,423,423,0
|
|
20240513,151400,87381660,423,423,423,423,0
|
|
20240513,151300,87381660,423,423,423,423,0
|
|
20240513,151200,87381660,423,423,423,423,0
|
|
20240513,151100,87381660,423,423,423,423,0
|
|
20240513,151000,87381660,423,423,423,423,0
|
|
20240513,150900,87381660,423,423,423,423,0
|
|
20240513,150800,87381660,423,423,423,423,0
|
|
20240513,150700,87381660,423,423,423,423,0
|
|
20240513,150600,87381660,423,423,423,423,0
|
|
20240513,150500,87381660,423,423,423,423,0
|
|
20240513,150400,87381660,423,423,423,423,0
|
|
20240513,150300,87381660,423,423,423,423,0
|
|
20240513,150200,87381660,423,423,423,423,0
|
|
20240513,150100,87381660,423,423,423,423,0
|
|
20240513,150000,87381660,423,423,423,423,0
|
|
20240513,145900,87381660,423,423,423,423,0
|
|
20240513,145800,87381660,423,423,423,423,0
|
|
20240513,145700,87381660,423,423,423,423,0
|
|
20240513,145600,87381660,423,423,423,423,3
|
|
20240513,145500,87380391,423,423,423,423,0
|
|
20240513,145400,87380391,423,423,423,423,0
|
|
20240513,145300,87380391,423,423,423,423,0
|
|
20240513,145200,87380391,423,423,423,423,0
|
|
20240513,145100,87380391,423,423,423,423,0
|
|
20240513,145000,87380391,423,423,423,423,1
|
|
20240513,144900,87379968,420,420,420,420,0
|
|
20240513,144800,87379968,420,420,420,420,500
|
|
20240513,144700,87169968,423,423,423,423,0
|
|
20240513,144600,87169968,423,423,423,423,0
|
|
20240513,144500,87169968,423,423,423,423,0
|
|
20240513,144400,87169968,423,421,423,421,1029
|
|
20240513,144300,86736757,423,423,423,423,0
|
|
20240513,144200,86736757,423,423,423,423,0
|
|
20240513,144100,86736757,423,423,423,423,0
|
|
20240513,144000,86736757,423,423,423,423,0
|
|
20240513,143900,86736757,423,423,423,423,0
|
|
20240513,143800,86736757,423,423,423,423,0
|
|
20240513,143700,86736757,423,423,423,423,0
|
|
20240513,143600,86736757,423,423,423,423,6
|
|
20240513,143500,86734219,421,421,421,421,429
|
|
20240513,143400,86553610,423,423,423,423,0
|
|
20240513,143300,86553610,423,423,423,423,0
|
|
20240513,143200,86553610,423,423,423,423,0
|
|
20240513,143100,86553610,423,423,423,423,0
|
|
20240513,143000,86553610,423,423,423,423,0
|
|
20240513,142900,86553610,423,423,423,423,0
|
|
20240513,142800,86553610,423,423,423,423,0
|
|
20240513,142700,86553610,423,423,423,423,0
|
|
20240513,142600,86553610,423,423,423,423,0
|
|
20240513,142500,86553610,423,423,423,423,0
|
|
20240513,142400,86553610,423,423,423,423,0
|
|
20240513,142300,86553610,423,423,423,423,1
|
|
20240513,142200,86553187,423,423,423,423,0
|
|
20240513,142100,86553187,423,423,423,423,0
|
|
20240513,142000,86553187,423,423,423,423,0
|
|
20240513,141900,86553187,423,423,423,423,0
|
|
20240513,141800,86553187,423,423,423,423,0
|
|
20240513,141700,86553187,423,423,423,423,0
|
|
20240513,141600,86553187,423,423,423,423,0
|
|
20240513,141500,86553187,423,423,423,423,0
|
|
20240513,141400,86553187,423,422,423,422,4
|
|
20240513,141300,86551498,422,422,422,422,430
|
|
20240513,141200,86370038,423,423,423,423,1183
|
|
20240513,141100,85869629,423,423,423,423,0
|
|
20240513,141000,85869629,423,423,423,423,0
|
|
20240513,140900,85869629,423,423,423,423,0
|
|
20240513,140800,85869629,423,423,423,423,0
|
|
20240513,140700,85869629,423,423,423,423,0
|
|
20240513,140600,85869629,423,423,423,423,0
|
|
20240513,140500,85869629,423,423,423,423,0
|
|
20240513,140400,85869629,423,423,423,423,0
|
|
20240513,140300,85869629,423,423,423,423,0
|
|
20240513,140200,85869629,423,423,423,423,0
|
|
20240513,140100,85869629,423,423,423,423,0
|
|
20240513,140000,85869629,423,423,423,423,0
|
|
20240513,135900,85869629,423,423,423,423,0
|
|
20240513,135800,85869629,423,423,423,423,0
|
|
20240513,135700,85869629,423,423,423,423,0
|
|
20240513,135600,85869629,423,423,423,423,0
|
|
20240513,135500,85869629,423,423,423,423,2
|
|
20240513,135400,85868783,423,423,423,423,0
|
|
20240513,135300,85868783,423,423,423,423,0
|
|
20240513,135200,85868783,423,423,423,423,50
|
|
20240513,135100,85847633,423,423,423,423,0
|
|
20240513,135000,85847633,423,423,423,423,0
|
|
20240513,134900,85847633,423,423,423,423,0
|
|
20240513,134800,85847633,423,423,423,423,0
|
|
20240513,134700,85847633,423,423,423,423,0
|
|
20240513,134600,85847633,423,423,423,423,0
|
|
20240513,134500,85847633,423,423,423,423,0
|
|
20240513,134400,85847633,423,423,423,423,0
|
|
20240513,134300,85847633,423,423,423,423,0
|
|
20240513,134200,85847633,423,423,423,423,0
|
|
20240513,134100,85847633,423,423,423,423,0
|
|
20240513,134000,85847633,423,423,423,423,0
|
|
20240513,133900,85847633,423,423,423,423,0
|
|
20240513,133800,85847633,423,423,423,423,0
|
|
20240513,133700,85847633,423,423,423,423,0
|
|
20240513,133600,85847633,423,423,423,423,0
|
|
20240513,133500,85847633,423,423,423,423,4
|
|
20240513,133400,85845941,424,424,424,424,0
|
|
20240513,133300,85845941,424,424,424,424,0
|
|
20240513,133200,85845941,424,424,424,424,0
|
|
20240513,133100,85845941,424,424,424,424,0
|
|
20240513,133000,85845941,424,424,424,424,0
|
|
20240513,132900,85845941,424,424,424,424,0
|
|
20240513,132800,85845941,424,424,424,424,0
|
|
20240513,132700,85845941,424,424,424,424,0
|
|
20240513,132600,85845941,424,424,424,424,0
|
|
20240513,132500,85845941,424,424,424,424,0
|
|
20240513,132400,85845941,424,424,424,424,0
|
|
20240513,132300,85845941,424,424,424,424,0
|
|
20240513,132200,85845941,424,424,424,424,0
|
|
20240513,132100,85845941,424,423,424,423,167
|
|
20240513,132000,85775299,423,423,423,423,0
|
|
20240513,131900,85775299,423,423,423,423,0
|
|
20240513,131800,85775299,423,423,423,423,1
|
|
20240513,131700,85774876,423,423,423,420,8001
|
|
20240513,131600,82410369,424,424,424,424,0
|
|
20240513,131500,82410369,424,424,424,424,10
|
|
20240513,131400,82406129,425,425,425,425,0
|
|
20240513,131300,82406129,425,425,425,425,0
|
|
20240513,131200,82406129,425,425,425,425,0
|
|
20240513,131100,82406129,425,425,425,425,0
|
|
20240513,131000,82406129,425,425,425,425,0
|
|
20240513,130900,82406129,425,425,425,425,0
|
|
20240513,130800,82406129,425,425,425,425,1
|
|
20240513,130700,82405704,424,424,424,424,0
|
|
20240513,130600,82405704,424,424,424,424,165
|
|
20240513,130500,82335744,426,426,426,426,0
|
|
20240513,130400,82335744,426,426,426,426,0
|
|
20240513,130300,82335744,426,426,426,426,0
|
|
20240513,130200,82335744,426,426,426,426,0
|
|
20240513,130100,82335744,426,426,426,426,0
|
|
20240513,130000,82335744,426,426,426,426,0
|
|
20240513,125900,82335744,426,425,426,425,265
|
|
20240513,125800,82223118,425,425,425,425,1761
|
|
20240513,125700,81474693,425,425,425,425,6237
|
|
20240513,125600,78823968,426,426,426,426,80
|
|
20240513,125500,78789888,426,426,426,426,0
|
|
20240513,125400,78789888,426,426,426,426,0
|
|
20240513,125300,78789888,426,426,426,426,0
|
|
20240513,125200,78789888,426,426,426,426,0
|
|
20240513,125100,78789888,426,426,426,426,1
|
|
20240513,125000,78789462,425,425,425,425,2018
|
|
20240513,124900,77931812,426,426,426,426,0
|
|
20240513,124800,77931812,426,426,426,426,0
|
|
20240513,124700,77931812,426,426,426,426,0
|
|
20240513,124600,77931812,426,426,426,426,0
|
|
20240513,124500,77931812,426,426,426,426,0
|
|
20240513,124400,77931812,426,426,426,426,0
|
|
20240513,124300,77931812,426,426,426,426,0
|
|
20240513,124200,77931812,426,426,426,426,0
|
|
20240513,124100,77931812,426,426,426,426,0
|
|
20240513,124000,77931812,426,426,426,426,10
|
|
20240513,123900,77927552,426,426,426,426,0
|
|
20240513,123800,77927552,426,426,426,426,0
|
|
20240513,123700,77927552,426,426,426,426,2
|
|
20240513,123600,77926700,425,425,425,425,3000
|
|
20240513,123500,76651700,426,426,426,426,0
|
|
20240513,123400,76651700,426,426,426,426,0
|
|
20240513,123300,76651700,426,426,426,426,0
|
|
20240513,123200,76651700,426,426,426,426,0
|
|
20240513,123100,76651700,426,426,426,426,0
|
|
20240513,123000,76651700,426,426,426,426,0
|
|
20240513,122900,76651700,426,426,426,426,0
|
|
20240513,122800,76651700,426,426,426,426,0
|
|
20240513,122700,76651700,426,426,426,426,0
|
|
20240513,122600,76651700,426,426,426,426,0
|
|
20240513,122500,76651700,426,426,426,426,0
|
|
20240513,122400,76651700,426,426,426,426,0
|
|
20240513,122300,76651700,426,426,426,426,0
|
|
20240513,122200,76651700,426,426,426,426,0
|
|
20240513,122100,76651700,426,426,426,426,0
|
|
20240513,122000,76651700,426,426,426,426,0
|
|
20240513,121900,76651700,426,426,426,426,0
|
|
20240513,121800,76651700,426,425,426,425,1146
|
|
20240513,121700,76164640,426,426,426,426,0
|
|
20240513,121600,76164640,426,426,426,426,0
|
|
20240513,121500,76164640,426,426,426,426,0
|
|
20240513,121400,76164640,426,426,426,426,0
|
|
20240513,121300,76164640,426,425,426,425,2
|
|
20240513,121200,76163789,424,424,424,424,0
|
|
20240513,121100,76163789,424,424,424,424,16
|
|
20240513,121000,76157005,427,427,427,427,0
|
|
20240513,120900,76157005,427,427,427,427,0
|
|
20240513,120800,76157005,427,427,427,427,0
|
|
20240513,120700,76157005,427,427,427,427,0
|
|
20240513,120600,76157005,427,427,427,427,0
|
|
20240513,120500,76157005,427,427,427,427,0
|
|
20240513,120400,76157005,427,427,427,427,0
|
|
20240513,120300,76157005,427,427,427,427,0
|
|
20240513,120200,76157005,427,427,427,427,0
|
|
20240513,120100,76157005,427,427,427,427,0
|
|
20240513,120000,76157005,427,427,427,427,0
|
|
20240513,115900,76157005,427,427,427,427,0
|
|
20240513,115800,76157005,427,427,427,427,0
|
|
20240513,115700,76157005,427,427,427,427,0
|
|
20240513,115600,76157005,427,427,427,427,0
|
|
20240513,115500,76157005,427,427,427,427,0
|
|
20240513,115400,76157005,427,427,427,427,0
|
|
20240513,115300,76157005,427,427,427,427,0
|
|
20240513,115200,76157005,427,427,427,427,0
|
|
20240513,115100,76157005,427,427,427,427,0
|
|
20240513,115000,76157005,427,427,427,427,1
|
|
20240513,114900,76156578,426,426,426,426,0
|
|
20240513,114800,76156578,426,426,426,426,62
|
|
20240513,114700,76130166,427,427,427,427,0
|
|
20240513,114600,76130166,427,426,427,426,4
|
|
20240513,114500,76128461,427,427,427,427,0
|
|
20240513,114400,76128461,427,427,427,427,0
|
|
20240513,114300,76128461,427,427,427,427,0
|
|
20240513,114200,76128461,427,427,427,427,0
|
|
20240513,114100,76128461,427,427,427,427,0
|
|
20240513,114000,76128461,427,427,427,427,0
|
|
20240513,113900,76128461,427,427,427,427,1
|
|
20240513,113800,76128034,425,425,425,425,186
|
|
20240513,113700,76048984,427,427,427,427,0
|
|
20240513,113600,76048984,427,427,427,427,38
|
|
20240513,113500,76032758,427,427,427,427,0
|
|
20240513,113400,76032758,427,427,427,427,0
|
|
20240513,113300,76032758,427,427,427,427,0
|
|
20240513,113200,76032758,427,427,427,427,0
|
|
20240513,113100,76032758,427,427,427,427,0
|
|
20240513,113000,76032758,427,427,427,427,1
|
|
20240513,112900,76032331,424,425,425,424,5
|
|
20240513,112800,76030209,427,427,427,427,0
|
|
20240513,112700,76030209,427,427,427,427,0
|
|
20240513,112600,76030209,427,427,427,427,0
|
|
20240513,112500,76030209,427,427,427,427,0
|
|
20240513,112400,76030209,427,427,427,427,0
|
|
20240513,112300,76030209,427,425,427,425,17
|
|
20240513,112200,76022982,425,425,425,425,9
|
|
20240513,112100,76019157,427,427,427,427,0
|
|
20240513,112000,76019157,427,427,427,427,0
|
|
20240513,111900,76019157,427,427,427,427,0
|
|
20240513,111800,76019157,427,427,427,427,0
|
|
20240513,111700,76019157,427,427,427,427,0
|
|
20240513,111600,76019157,427,427,427,427,3
|
|
20240513,111500,76017876,428,428,428,428,0
|
|
20240513,111400,76017876,428,428,428,428,0
|
|
20240513,111300,76017876,428,428,428,428,0
|
|
20240513,111200,76017876,428,428,428,428,0
|
|
20240513,111100,76017876,428,428,428,428,0
|
|
20240513,111000,76017876,428,428,428,428,0
|
|
20240513,110900,76017876,428,428,428,428,0
|
|
20240513,110800,76017876,428,428,428,428,0
|
|
20240513,110700,76017876,428,428,428,428,0
|
|
20240513,110600,76017876,428,428,428,428,0
|
|
20240513,110500,76017876,428,428,428,428,0
|
|
20240513,110400,76017876,428,428,428,428,0
|
|
20240513,110300,76017876,428,428,428,428,0
|
|
20240513,110200,76017876,428,428,428,428,0
|
|
20240513,110100,76017876,428,428,428,428,0
|
|
20240513,110000,76017876,428,428,428,428,0
|
|
20240513,105900,76017876,428,428,428,428,0
|
|
20240513,105800,76017876,428,428,428,428,0
|
|
20240513,105700,76017876,428,428,428,428,1
|
|
20240513,105600,76017448,426,426,426,426,0
|
|
20240513,105500,76017448,426,426,426,426,15
|
|
20240513,105400,76011058,428,428,428,428,1
|
|
20240513,105300,76010630,426,426,426,426,0
|
|
20240513,105200,76010630,426,426,426,426,95
|
|
20240513,105100,75970160,427,427,427,427,127
|
|
20240513,105000,75915931,428,428,428,428,3
|
|
20240513,104900,75914647,429,429,429,429,0
|
|
20240513,104800,75914647,429,429,429,429,0
|
|
20240513,104700,75914647,429,429,429,429,0
|
|
20240513,104600,75914647,429,429,429,429,0
|
|
20240513,104500,75914647,429,429,429,429,0
|
|
20240513,104400,75914647,429,429,429,429,0
|
|
20240513,104300,75914647,429,429,429,429,0
|
|
20240513,104200,75914647,429,429,429,429,524
|
|
20240513,104100,75689851,430,430,430,430,0
|
|
20240513,104000,75689851,430,430,430,430,0
|
|
20240513,103900,75689851,430,429,430,429,101
|
|
20240513,103800,75646521,428,428,428,428,97
|
|
20240513,103700,75605005,430,430,430,430,5
|
|
20240513,103600,75602855,430,429,430,429,201
|
|
20240513,103500,75516625,429,429,429,429,309
|
|
20240513,103400,75384064,429,429,429,429,3
|
|
20240513,103300,75382777,430,430,430,430,0
|
|
20240513,103200,75382777,430,429,430,429,101
|
|
20240513,103100,75339447,430,430,430,430,0
|
|
20240513,103000,75339447,430,430,430,430,0
|
|
20240513,102900,75339447,430,429,430,429,101
|
|
20240513,102800,75296117,430,430,430,430,0
|
|
20240513,102700,75296117,430,429,430,429,101
|
|
20240513,102600,75252787,429,429,429,429,0
|
|
20240513,102500,75252787,429,429,429,429,290
|
|
20240513,102400,75128377,429,429,429,429,1
|
|
20240513,102300,75127948,429,427,429,427,422
|
|
20240513,102200,74947256,427,427,427,427,2
|
|
20240513,102100,74946402,428,428,428,428,1
|
|
20240513,102000,74945974,425,425,425,425,346
|
|
20240513,101900,74798924,426,426,426,426,300
|
|
20240513,101800,74671124,430,430,430,430,0
|
|
20240513,101700,74671124,430,430,430,430,0
|
|
20240513,101600,74671124,430,430,430,430,0
|
|
20240513,101500,74671124,430,430,430,430,0
|
|
20240513,101400,74671124,430,430,430,430,0
|
|
20240513,101300,74671124,430,431,431,430,405
|
|
20240513,101200,74496574,430,430,430,430,20
|
|
20240513,101100,74487974,427,427,427,427,10
|
|
20240513,101000,74483704,431,431,431,431,0
|
|
20240513,100900,74483704,431,425,431,425,6403
|
|
20240513,100800,71759046,425,425,425,425,147
|
|
20240513,100700,71696571,424,424,424,424,2718
|
|
20240513,100600,70544139,424,422,424,422,10058
|
|
20240513,100500,66296216,422,420,422,420,4452
|
|
20240513,100400,64422423,421,421,421,421,0
|
|
20240513,100300,64422423,421,421,421,421,1
|
|
20240513,100200,64422002,421,421,421,421,2140
|
|
20240513,100100,63521062,421,421,421,421,0
|
|
20240513,100000,63521062,421,421,421,421,0
|
|
20240513,095900,63521062,421,421,421,421,0
|
|
20240513,095800,63521062,421,421,421,421,0
|
|
20240513,095700,63521062,421,418,421,418,103
|
|
20240513,095600,63477902,418,426,426,418,25021
|
|
20240513,095500,52975361,423,423,426,423,1958
|
|
20240513,095400,52147124,426,425,426,422,222
|
|
20240513,095300,52052776,422,427,427,422,32000
|
|
20240513,095200,38502364,432,430,432,430,315
|
|
20240513,095100,38366704,426,427,427,426,1000
|
|
20240513,095000,37940379,432,432,432,432,0
|
|
20240513,094900,37940379,432,432,432,432,0
|
|
20240513,094800,37940379,432,432,432,432,1
|
|
20240513,094700,37939947,432,432,432,432,0
|
|
20240513,094600,37939947,432,432,432,432,0
|
|
20240513,094500,37939947,432,432,432,432,0
|
|
20240513,094400,37939947,432,432,432,432,0
|
|
20240513,094300,37939947,432,432,432,432,70
|
|
20240513,094200,37909707,430,430,430,430,940
|
|
20240513,094100,37505507,433,432,433,432,5968
|
|
20240513,094000,34924043,431,430,431,430,8328
|
|
20240513,093900,31341670,430,430,430,430,1
|
|
20240513,093800,31341240,429,426,429,425,10500
|
|
20240513,093700,26868736,429,429,429,429,0
|
|
20240513,093600,26868736,429,429,429,429,0
|
|
20240513,093500,26868736,429,429,429,429,0
|
|
20240513,093400,26868736,429,429,429,429,0
|
|
20240513,093300,26868736,429,429,429,429,1015
|
|
20240513,093200,26433301,429,429,429,429,0
|
|
20240513,093100,26433301,429,429,429,429,0
|
|
20240513,093000,26433301,429,429,429,429,300
|
|
20240513,092900,26304601,431,431,431,431,0
|
|
20240513,092800,26304601,431,431,431,431,0
|
|
20240513,092700,26304601,431,431,431,431,0
|
|
20240513,092600,26304601,431,431,431,431,0
|
|
20240513,092500,26304601,431,431,431,431,0
|
|
20240513,092400,26304601,431,431,431,431,1
|
|
20240513,092300,26304170,430,429,434,426,32912
|
|
20240513,092200,12071764,431,431,431,431,5599
|
|
20240513,092100,9658595,431,428,431,428,8022
|
|
20240513,092000,6206373,429,429,429,429,1
|
|
20240513,091900,6205944,425,424,425,424,786
|
|
20240513,091800,5872061,423,423,423,423,0
|
|
20240513,091700,5872061,423,423,423,423,0
|
|
20240513,091600,5872061,423,423,423,423,0
|
|
20240513,091500,5872061,423,423,423,423,0
|
|
20240513,091400,5872061,423,422,423,422,2455
|
|
20240513,091300,4834594,422,422,422,422,95
|
|
20240513,091200,4794504,422,422,422,422,5
|
|
20240513,091100,4792394,422,422,422,422,0
|
|
20240513,091000,4792394,422,422,422,422,0
|
|
20240513,090900,4792394,422,422,422,422,0
|
|
20240513,090800,4792394,422,422,422,422,0
|
|
20240513,090700,4792394,422,421,422,421,54
|
|
20240513,090600,4769659,418,418,418,418,0
|
|
20240513,090500,4769659,418,422,422,418,2930
|
|
20240513,090400,3540909,422,422,422,422,1
|
|
20240513,090300,3540487,423,424,425,416,8145
|
|
20240513,090200,134281,423,422,423,421,143
|
|
20240513,090100,73950,425,425,425,425,60
|
|
20240513,090000,48450,425,425,425,425,114
|