586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,184300,88826151,485,485,485,485,294
|
|
20240514,184200,88826151,485,485,485,485,0
|
|
20240514,184100,88826151,485,485,485,485,0
|
|
20240514,184000,88826151,485,485,485,485,0
|
|
20240514,183900,88826151,485,485,485,485,0
|
|
20240514,183800,88826151,485,485,485,485,0
|
|
20240514,183700,88826151,485,485,485,485,0
|
|
20240514,183600,88826151,485,485,485,485,0
|
|
20240514,183500,88826151,485,485,485,485,0
|
|
20240514,183400,88826151,485,485,485,485,0
|
|
20240514,183300,88826151,485,485,485,485,0
|
|
20240514,183200,88826151,485,485,485,485,0
|
|
20240514,183100,88826151,485,485,485,485,0
|
|
20240514,183000,88826151,485,485,485,485,0
|
|
20240514,182900,88826151,485,485,485,485,0
|
|
20240514,182800,88826151,485,485,485,485,0
|
|
20240514,182700,88826151,485,485,485,485,0
|
|
20240514,182600,88826151,485,485,485,485,0
|
|
20240514,182500,88826151,485,485,485,485,0
|
|
20240514,182400,88826151,485,485,485,485,0
|
|
20240514,182300,88826151,485,485,485,485,0
|
|
20240514,182200,88826151,485,485,485,485,0
|
|
20240514,182100,88826151,485,485,485,485,0
|
|
20240514,182000,88826151,485,485,485,485,0
|
|
20240514,181900,88826151,485,485,485,485,0
|
|
20240514,181800,88826151,485,485,485,485,0
|
|
20240514,181700,88826151,485,485,485,485,0
|
|
20240514,181600,88826151,485,485,485,485,0
|
|
20240514,181500,88826151,485,485,485,485,0
|
|
20240514,181400,88826151,485,485,485,485,0
|
|
20240514,181300,88826151,485,485,485,485,294
|
|
20240514,181200,88826151,485,485,485,485,0
|
|
20240514,181100,88826151,485,485,485,485,0
|
|
20240514,181000,88826151,485,485,485,485,0
|
|
20240514,180900,88826151,485,485,485,485,0
|
|
20240514,180800,88826151,485,485,485,485,0
|
|
20240514,180700,88826151,485,485,485,485,0
|
|
20240514,180600,88826151,485,485,485,485,0
|
|
20240514,180500,88826151,485,485,485,485,0
|
|
20240514,180400,88826151,485,485,485,485,0
|
|
20240514,180300,88826151,485,485,485,485,0
|
|
20240514,180200,88826151,485,485,485,485,0
|
|
20240514,180100,88826151,485,485,485,485,0
|
|
20240514,180000,88826151,485,485,485,485,0
|
|
20240514,175900,88826151,485,485,485,485,0
|
|
20240514,175800,88826151,485,485,485,485,0
|
|
20240514,175700,88826151,485,485,485,485,0
|
|
20240514,175600,88826151,485,485,485,485,0
|
|
20240514,175500,88826151,485,485,485,485,0
|
|
20240514,175400,88826151,485,485,485,485,0
|
|
20240514,175300,88826151,485,485,485,485,0
|
|
20240514,175200,88826151,485,485,485,485,0
|
|
20240514,175100,88826151,485,485,485,485,0
|
|
20240514,175000,88826151,485,485,485,485,0
|
|
20240514,174900,88826151,485,485,485,485,0
|
|
20240514,174800,88826151,485,485,485,485,0
|
|
20240514,174700,88826151,485,485,485,485,0
|
|
20240514,174600,88826151,485,485,485,485,0
|
|
20240514,174500,88826151,485,485,485,485,0
|
|
20240514,174400,88826151,485,485,485,485,0
|
|
20240514,174300,88826151,485,485,485,485,294
|
|
20240514,174200,88826151,485,485,485,485,0
|
|
20240514,174100,88826151,485,485,485,485,0
|
|
20240514,174000,88826151,485,485,485,485,0
|
|
20240514,173900,88826151,485,485,485,485,0
|
|
20240514,173800,88826151,485,485,485,485,0
|
|
20240514,173700,88826151,485,485,485,485,0
|
|
20240514,173600,88826151,485,485,485,485,0
|
|
20240514,173500,88826151,485,485,485,485,0
|
|
20240514,173400,88826151,485,485,485,485,0
|
|
20240514,173300,88826151,485,485,485,485,0
|
|
20240514,173200,88826151,485,485,485,485,0
|
|
20240514,173100,88826151,485,485,485,485,0
|
|
20240514,173000,88826151,485,485,485,485,0
|
|
20240514,172900,88826151,485,485,485,485,0
|
|
20240514,172800,88826151,485,485,485,485,0
|
|
20240514,172700,88826151,485,485,485,485,0
|
|
20240514,172600,88826151,485,485,485,485,0
|
|
20240514,172500,88826151,485,485,485,485,0
|
|
20240514,172400,88826151,485,485,485,485,0
|
|
20240514,172300,88826151,485,485,485,485,0
|
|
20240514,172200,88826151,485,485,485,485,0
|
|
20240514,172100,88826151,485,485,485,485,0
|
|
20240514,172000,88826151,485,485,485,485,0
|
|
20240514,171900,88826151,485,485,485,485,0
|
|
20240514,171800,88826151,485,485,485,485,0
|
|
20240514,171700,88826151,485,485,485,485,0
|
|
20240514,171600,88826151,485,485,485,485,0
|
|
20240514,171500,88826151,485,485,485,485,0
|
|
20240514,171400,88826151,485,485,485,485,0
|
|
20240514,171300,88826151,485,485,485,485,294
|
|
20240514,171200,88826151,485,485,485,485,0
|
|
20240514,171100,88826151,485,485,485,485,0
|
|
20240514,171000,88826151,485,485,485,485,0
|
|
20240514,170900,88826151,485,485,485,485,0
|
|
20240514,170800,88826151,485,485,485,485,0
|
|
20240514,170700,88826151,485,485,485,485,0
|
|
20240514,170600,88826151,485,485,485,485,0
|
|
20240514,170500,88826151,485,485,485,485,0
|
|
20240514,170400,88826151,485,485,485,485,0
|
|
20240514,170300,88826151,485,485,485,485,0
|
|
20240514,170200,88826151,485,485,485,485,0
|
|
20240514,170100,88826151,485,485,485,485,0
|
|
20240514,170000,88826151,485,485,485,485,0
|
|
20240514,165900,88826151,485,485,485,485,0
|
|
20240514,165800,88826151,485,485,485,485,0
|
|
20240514,165700,88826151,485,485,485,485,0
|
|
20240514,165600,88826151,485,485,485,485,0
|
|
20240514,165500,88826151,485,485,485,485,0
|
|
20240514,165400,88826151,485,485,485,485,0
|
|
20240514,165300,88826151,485,485,485,485,0
|
|
20240514,165200,88826151,485,485,485,485,0
|
|
20240514,165100,88826151,485,485,485,485,0
|
|
20240514,165000,88826151,485,485,485,485,0
|
|
20240514,164900,88826151,485,485,485,485,0
|
|
20240514,164800,88826151,485,485,485,485,0
|
|
20240514,164700,88826151,485,485,485,485,0
|
|
20240514,164600,88826151,485,485,485,485,0
|
|
20240514,164500,88826151,485,485,485,485,0
|
|
20240514,164400,88826151,485,485,485,485,0
|
|
20240514,164300,88826151,485,485,485,485,294
|
|
20240514,164200,88826151,485,485,485,485,0
|
|
20240514,164100,88826151,485,485,485,485,0
|
|
20240514,164000,88826151,485,485,485,485,0
|
|
20240514,163900,88826151,485,485,485,485,0
|
|
20240514,163800,88826151,485,485,485,485,0
|
|
20240514,163700,88826151,485,485,485,485,0
|
|
20240514,163600,88826151,485,485,485,485,0
|
|
20240514,163500,88826151,485,485,485,485,0
|
|
20240514,163400,88826151,485,485,485,485,0
|
|
20240514,163300,88826151,485,485,485,485,0
|
|
20240514,163200,88826151,485,485,485,485,0
|
|
20240514,163100,88826151,485,485,485,485,0
|
|
20240514,163000,88826151,485,485,485,485,0
|
|
20240514,162900,88826151,485,485,485,485,0
|
|
20240514,162800,88826151,485,485,485,485,0
|
|
20240514,162700,88826151,485,485,485,485,0
|
|
20240514,162600,88826151,485,485,485,485,0
|
|
20240514,162500,88826151,485,485,485,485,0
|
|
20240514,162400,88826151,485,485,485,485,0
|
|
20240514,162300,88826151,485,485,485,485,0
|
|
20240514,162200,88826151,485,485,485,485,0
|
|
20240514,162100,88826151,485,485,485,485,0
|
|
20240514,162000,88826151,485,485,485,485,0
|
|
20240514,161900,88826151,485,485,485,485,0
|
|
20240514,161800,88826151,485,485,485,485,0
|
|
20240514,161700,88826151,485,485,485,485,0
|
|
20240514,161600,88826151,485,485,485,485,0
|
|
20240514,161500,88826151,485,485,485,485,0
|
|
20240514,161400,88826151,485,485,485,485,0
|
|
20240514,161300,88826151,485,485,485,485,294
|
|
20240514,161200,88826151,485,485,485,485,0
|
|
20240514,161100,88826151,485,485,485,485,0
|
|
20240514,161000,88826151,485,485,485,485,0
|
|
20240514,160900,88826151,485,485,485,485,0
|
|
20240514,160800,88826151,485,485,485,485,0
|
|
20240514,160700,88826151,485,485,485,485,0
|
|
20240514,160600,88826151,485,485,485,485,0
|
|
20240514,160500,88826151,485,485,485,485,0
|
|
20240514,160400,88826151,485,485,485,485,0
|
|
20240514,160300,88826151,485,485,485,485,0
|
|
20240514,160200,88826151,485,485,485,485,0
|
|
20240514,160100,88826151,485,485,485,485,0
|
|
20240514,160000,88826151,485,485,485,485,0
|
|
20240514,155900,88826151,485,485,485,485,0
|
|
20240514,155800,88826151,485,485,485,485,0
|
|
20240514,155700,88826151,485,485,485,485,0
|
|
20240514,155600,88826151,485,485,485,485,0
|
|
20240514,155500,88826151,485,485,485,485,0
|
|
20240514,155400,88826151,485,485,485,485,0
|
|
20240514,155300,88826151,485,485,485,485,0
|
|
20240514,155200,88826151,485,485,485,485,0
|
|
20240514,155100,88826151,485,485,485,485,0
|
|
20240514,155000,88826151,485,485,485,485,0
|
|
20240514,154900,88826151,485,485,485,485,0
|
|
20240514,154800,88826151,485,485,485,485,0
|
|
20240514,154700,88826151,485,485,485,485,0
|
|
20240514,154600,88826151,485,485,485,485,0
|
|
20240514,154500,88826151,485,485,485,485,0
|
|
20240514,154400,88826151,485,485,485,485,0
|
|
20240514,154300,88826151,485,485,485,485,294
|
|
20240514,154200,88826151,485,485,485,485,0
|
|
20240514,154100,88826151,485,485,485,485,0
|
|
20240514,154000,88826151,485,485,485,485,0
|
|
20240514,153900,88826151,485,485,485,485,0
|
|
20240514,153800,88826151,485,485,485,485,0
|
|
20240514,153700,88826151,485,485,485,485,0
|
|
20240514,153600,88826151,485,485,485,485,0
|
|
20240514,153500,88826151,485,485,485,485,0
|
|
20240514,153400,88826151,485,485,485,485,0
|
|
20240514,153300,88826151,485,485,485,485,0
|
|
20240514,153200,88826151,485,485,485,485,0
|
|
20240514,153100,88826151,485,485,485,485,0
|
|
20240514,153000,88826151,485,485,485,485,294
|
|
20240514,152900,88683561,484,484,484,484,0
|
|
20240514,152800,88683561,484,484,484,484,0
|
|
20240514,152700,88683561,484,484,484,484,0
|
|
20240514,152600,88683561,484,484,484,484,0
|
|
20240514,152500,88683561,484,484,484,484,0
|
|
20240514,152400,88683561,484,484,484,484,0
|
|
20240514,152300,88683561,484,484,484,484,0
|
|
20240514,152200,88683561,484,484,484,484,0
|
|
20240514,152100,88683561,484,484,484,484,0
|
|
20240514,152000,88683561,484,484,484,484,0
|
|
20240514,151900,88683561,484,484,484,484,0
|
|
20240514,151800,88683561,484,484,484,484,0
|
|
20240514,151700,88683561,484,484,484,484,0
|
|
20240514,151600,88683561,484,484,484,484,43
|
|
20240514,151500,88662749,484,484,484,484,0
|
|
20240514,151400,88662749,484,484,484,484,0
|
|
20240514,151300,88662749,484,484,484,484,0
|
|
20240514,151200,88662749,484,484,484,484,0
|
|
20240514,151100,88662749,484,484,484,484,0
|
|
20240514,151000,88662749,484,484,484,484,175
|
|
20240514,150900,88578049,484,484,484,484,2591
|
|
20240514,150800,87324005,485,485,485,485,0
|
|
20240514,150700,87324005,485,485,485,485,6544
|
|
20240514,150600,84150165,486,486,486,486,0
|
|
20240514,150500,84150165,486,486,486,486,2240
|
|
20240514,150400,83061525,486,486,486,486,0
|
|
20240514,150300,83061525,486,486,486,486,0
|
|
20240514,150200,83061525,486,486,486,486,0
|
|
20240514,150100,83061525,486,486,486,486,0
|
|
20240514,150000,83061525,486,486,486,486,0
|
|
20240514,145900,83061525,486,486,486,486,0
|
|
20240514,145800,83061525,486,486,486,486,0
|
|
20240514,145700,83061525,486,486,486,486,0
|
|
20240514,145600,83061525,486,486,486,486,0
|
|
20240514,145500,83061525,486,486,486,486,0
|
|
20240514,145400,83061525,486,486,486,486,0
|
|
20240514,145300,83061525,486,486,486,486,0
|
|
20240514,145200,83061525,486,486,486,486,0
|
|
20240514,145100,83061525,486,486,486,486,0
|
|
20240514,145000,83061525,486,486,486,486,0
|
|
20240514,144900,83061525,486,486,486,486,0
|
|
20240514,144800,83061525,486,486,486,486,0
|
|
20240514,144700,83061525,486,486,486,486,0
|
|
20240514,144600,83061525,486,486,486,486,1000
|
|
20240514,144500,82575525,487,487,487,487,0
|
|
20240514,144400,82575525,487,487,487,487,0
|
|
20240514,144300,82575525,487,487,487,487,600
|
|
20240514,144200,82283325,487,487,487,487,0
|
|
20240514,144100,82283325,487,487,487,487,0
|
|
20240514,144000,82283325,487,487,487,487,0
|
|
20240514,143900,82283325,487,487,487,487,0
|
|
20240514,143800,82283325,487,487,487,487,0
|
|
20240514,143700,82283325,487,487,487,487,0
|
|
20240514,143600,82283325,487,487,487,487,0
|
|
20240514,143500,82283325,487,487,487,487,0
|
|
20240514,143400,82283325,487,487,487,487,0
|
|
20240514,143300,82283325,487,487,487,487,0
|
|
20240514,143200,82283325,487,487,487,487,0
|
|
20240514,143100,82283325,487,487,487,487,0
|
|
20240514,143000,82283325,487,487,487,487,0
|
|
20240514,142900,82283325,487,487,487,487,0
|
|
20240514,142800,82283325,487,487,487,487,0
|
|
20240514,142700,82283325,487,487,487,487,0
|
|
20240514,142600,82283325,487,487,487,487,0
|
|
20240514,142500,82283325,487,487,487,487,1000
|
|
20240514,142400,81796325,487,487,487,487,0
|
|
20240514,142300,81796325,487,487,487,487,0
|
|
20240514,142200,81796325,487,487,487,487,0
|
|
20240514,142100,81796325,487,487,487,487,0
|
|
20240514,142000,81796325,487,487,487,487,0
|
|
20240514,141900,81796325,487,487,487,487,0
|
|
20240514,141800,81796325,487,487,487,487,0
|
|
20240514,141700,81796325,487,487,487,487,0
|
|
20240514,141600,81796325,487,487,487,487,835
|
|
20240514,141500,81389680,487,487,487,487,0
|
|
20240514,141400,81389680,487,487,487,487,0
|
|
20240514,141300,81389680,487,487,487,487,30
|
|
20240514,141200,81375070,487,487,487,487,0
|
|
20240514,141100,81375070,487,487,487,487,0
|
|
20240514,141000,81375070,487,487,487,487,20
|
|
20240514,140900,81365330,487,487,487,487,0
|
|
20240514,140800,81365330,487,487,487,487,0
|
|
20240514,140700,81365330,487,487,487,487,0
|
|
20240514,140600,81365330,487,487,487,487,0
|
|
20240514,140500,81365330,487,487,487,487,0
|
|
20240514,140400,81365330,487,487,487,487,0
|
|
20240514,140300,81365330,487,487,487,487,0
|
|
20240514,140200,81365330,487,487,487,487,0
|
|
20240514,140100,81365330,487,487,487,487,0
|
|
20240514,140000,81365330,487,487,487,487,0
|
|
20240514,135900,81365330,487,487,487,487,0
|
|
20240514,135800,81365330,487,486,487,486,843
|
|
20240514,135700,80955582,487,487,487,487,0
|
|
20240514,135600,80955582,487,487,487,487,0
|
|
20240514,135500,80955582,487,487,487,487,0
|
|
20240514,135400,80955582,487,487,487,487,0
|
|
20240514,135300,80955582,487,487,487,487,0
|
|
20240514,135200,80955582,487,487,487,487,0
|
|
20240514,135100,80955582,487,487,487,487,0
|
|
20240514,135000,80955582,487,487,487,487,0
|
|
20240514,134900,80955582,487,487,487,487,0
|
|
20240514,134800,80955582,487,487,487,487,0
|
|
20240514,134700,80955582,487,487,487,487,1
|
|
20240514,134600,80955095,486,486,486,486,0
|
|
20240514,134500,80955095,486,486,486,486,460
|
|
20240514,134400,80731535,484,484,484,484,0
|
|
20240514,134300,80731535,484,484,484,484,0
|
|
20240514,134200,80731535,484,484,484,484,0
|
|
20240514,134100,80731535,484,484,484,484,0
|
|
20240514,134000,80731535,484,484,484,484,0
|
|
20240514,133900,80731535,484,484,484,484,1000
|
|
20240514,133800,80247535,487,487,487,487,0
|
|
20240514,133700,80247535,487,487,487,487,0
|
|
20240514,133600,80247535,487,487,487,487,0
|
|
20240514,133500,80247535,487,487,487,487,0
|
|
20240514,133400,80247535,487,487,487,487,0
|
|
20240514,133300,80247535,487,487,487,487,0
|
|
20240514,133200,80247535,487,487,487,487,0
|
|
20240514,133100,80247535,487,487,487,487,0
|
|
20240514,133000,80247535,487,487,487,487,0
|
|
20240514,132900,80247535,487,487,487,487,0
|
|
20240514,132800,80247535,487,487,487,487,2
|
|
20240514,132700,80246561,487,487,487,487,0
|
|
20240514,132600,80246561,487,487,487,487,0
|
|
20240514,132500,80246561,487,487,487,487,0
|
|
20240514,132400,80246561,487,487,487,487,0
|
|
20240514,132300,80246561,487,487,487,487,0
|
|
20240514,132200,80246561,487,487,487,487,0
|
|
20240514,132100,80246561,487,487,487,487,0
|
|
20240514,132000,80246561,487,487,487,487,419
|
|
20240514,131900,80042508,489,489,489,489,0
|
|
20240514,131800,80042508,489,489,489,489,0
|
|
20240514,131700,80042508,489,489,489,489,3
|
|
20240514,131600,80041041,485,485,485,485,0
|
|
20240514,131500,80041041,485,485,485,485,600
|
|
20240514,131400,79750041,485,485,485,485,0
|
|
20240514,131300,79750041,485,485,485,485,0
|
|
20240514,131200,79750041,485,485,485,485,0
|
|
20240514,131100,79750041,485,485,485,485,0
|
|
20240514,131000,79750041,485,485,485,485,0
|
|
20240514,130900,79750041,485,485,485,485,0
|
|
20240514,130800,79750041,485,485,485,485,0
|
|
20240514,130700,79750041,485,485,485,485,0
|
|
20240514,130600,79750041,485,485,485,485,0
|
|
20240514,130500,79750041,485,485,485,485,0
|
|
20240514,130400,79750041,485,485,485,485,6
|
|
20240514,130300,79747131,485,485,485,485,0
|
|
20240514,130200,79747131,485,485,485,485,0
|
|
20240514,130100,79747131,485,487,487,485,180
|
|
20240514,130000,79659806,490,490,490,490,344
|
|
20240514,125900,79491246,490,490,490,490,0
|
|
20240514,125800,79491246,490,490,490,490,0
|
|
20240514,125700,79491246,490,490,490,490,0
|
|
20240514,125600,79491246,490,490,490,490,0
|
|
20240514,125500,79491246,490,490,490,490,0
|
|
20240514,125400,79491246,490,490,490,490,1
|
|
20240514,125300,79490756,490,490,490,490,0
|
|
20240514,125200,79490756,490,490,490,490,10
|
|
20240514,125100,79485856,490,490,490,490,0
|
|
20240514,125000,79485856,490,489,490,489,10
|
|
20240514,124900,79480965,490,490,490,490,0
|
|
20240514,124800,79480965,490,490,490,490,0
|
|
20240514,124700,79480965,490,490,490,490,0
|
|
20240514,124600,79480965,490,490,490,490,0
|
|
20240514,124500,79480965,490,490,490,490,0
|
|
20240514,124400,79480965,490,490,490,490,0
|
|
20240514,124300,79480965,490,490,490,490,0
|
|
20240514,124200,79480965,490,490,490,490,42
|
|
20240514,124100,79460385,490,489,490,489,10
|
|
20240514,124000,79455486,490,490,490,490,0
|
|
20240514,123900,79455486,490,490,490,490,0
|
|
20240514,123800,79455486,490,490,490,490,0
|
|
20240514,123700,79455486,490,490,490,490,0
|
|
20240514,123600,79455486,490,490,490,490,0
|
|
20240514,123500,79455486,490,490,490,490,0
|
|
20240514,123400,79455486,490,490,490,490,0
|
|
20240514,123300,79455486,490,490,490,490,0
|
|
20240514,123200,79455486,490,490,490,490,0
|
|
20240514,123100,79455486,490,488,490,488,2249
|
|
20240514,123000,78353970,488,488,488,488,222
|
|
20240514,122900,78245634,488,488,488,488,0
|
|
20240514,122800,78245634,488,488,488,488,0
|
|
20240514,122700,78245634,488,488,488,488,0
|
|
20240514,122600,78245634,488,488,488,488,0
|
|
20240514,122500,78245634,488,488,488,488,1
|
|
20240514,122400,78245146,488,488,488,488,0
|
|
20240514,122300,78245146,488,488,488,488,0
|
|
20240514,122200,78245146,488,488,488,488,9
|
|
20240514,122100,78240754,488,488,488,488,0
|
|
20240514,122000,78240754,488,488,488,488,0
|
|
20240514,121900,78240754,488,488,488,488,0
|
|
20240514,121800,78240754,488,488,488,488,0
|
|
20240514,121700,78240754,488,488,488,488,0
|
|
20240514,121600,78240754,488,488,488,488,307
|
|
20240514,121500,78090938,489,489,489,489,1
|
|
20240514,121400,78090449,490,490,490,490,0
|
|
20240514,121300,78090449,490,490,490,490,0
|
|
20240514,121200,78090449,490,488,490,488,3000
|
|
20240514,121100,76625295,488,486,488,486,5000
|
|
20240514,121000,74192813,482,482,482,482,0
|
|
20240514,120900,74192813,482,482,482,482,0
|
|
20240514,120800,74192813,482,482,482,482,0
|
|
20240514,120700,74192813,482,482,482,482,0
|
|
20240514,120600,74192813,482,482,482,482,86
|
|
20240514,120500,74151361,483,483,483,483,0
|
|
20240514,120400,74151361,483,483,483,483,0
|
|
20240514,120300,74151361,483,487,487,483,3726
|
|
20240514,120200,72351483,487,487,487,487,0
|
|
20240514,120100,72351483,487,487,487,487,0
|
|
20240514,120000,72351483,487,487,487,487,0
|
|
20240514,115900,72351483,487,487,487,487,0
|
|
20240514,115800,72351483,487,487,487,487,0
|
|
20240514,115700,72351483,487,487,487,487,0
|
|
20240514,115600,72351483,487,487,487,487,0
|
|
20240514,115500,72351483,487,487,487,487,19
|
|
20240514,115400,72342230,487,487,487,487,0
|
|
20240514,115300,72342230,487,487,487,487,0
|
|
20240514,115200,72342230,487,487,487,487,0
|
|
20240514,115100,72342230,487,487,487,487,1
|
|
20240514,115000,72341743,488,488,488,488,0
|
|
20240514,114900,72341743,488,488,488,488,0
|
|
20240514,114800,72341743,488,488,488,488,0
|
|
20240514,114700,72341743,488,488,488,488,4
|
|
20240514,114600,72339791,488,488,488,488,0
|
|
20240514,114500,72339791,488,488,488,488,0
|
|
20240514,114400,72339791,488,488,488,488,0
|
|
20240514,114300,72339791,488,488,488,488,0
|
|
20240514,114200,72339791,488,488,488,488,1
|
|
20240514,114100,72339303,488,488,488,488,0
|
|
20240514,114000,72339303,488,488,488,488,0
|
|
20240514,113900,72339303,488,488,488,488,0
|
|
20240514,113800,72339303,488,488,488,488,0
|
|
20240514,113700,72339303,488,488,488,488,0
|
|
20240514,113600,72339303,488,488,488,488,0
|
|
20240514,113500,72339303,488,488,488,488,0
|
|
20240514,113400,72339303,488,488,488,488,2
|
|
20240514,113300,72338327,485,485,485,485,0
|
|
20240514,113200,72338327,485,485,485,485,20
|
|
20240514,113100,72328627,486,488,488,486,26
|
|
20240514,113000,72315989,490,490,490,490,0
|
|
20240514,112900,72315989,490,490,490,490,0
|
|
20240514,112800,72315989,490,490,490,490,0
|
|
20240514,112700,72315989,490,490,490,490,0
|
|
20240514,112600,72315989,490,490,490,490,0
|
|
20240514,112500,72315989,490,490,490,490,0
|
|
20240514,112400,72315989,490,490,490,490,0
|
|
20240514,112300,72315989,490,490,490,490,0
|
|
20240514,112200,72315989,490,490,490,490,0
|
|
20240514,112100,72315989,490,487,490,487,5000
|
|
20240514,112000,69873278,486,486,486,486,1050
|
|
20240514,111900,69362978,487,487,487,487,0
|
|
20240514,111800,69362978,487,487,487,487,0
|
|
20240514,111700,69362978,487,487,487,487,0
|
|
20240514,111600,69362978,487,487,487,487,0
|
|
20240514,111500,69362978,487,487,487,487,13
|
|
20240514,111400,69356647,487,487,487,487,1
|
|
20240514,111300,69356160,487,487,487,487,0
|
|
20240514,111200,69356160,487,487,487,487,0
|
|
20240514,111100,69356160,487,487,487,487,0
|
|
20240514,111000,69356160,487,487,487,487,0
|
|
20240514,110900,69356160,487,487,487,487,46
|
|
20240514,110800,69333758,487,487,487,487,0
|
|
20240514,110700,69333758,487,487,487,487,0
|
|
20240514,110600,69333758,487,487,487,487,5
|
|
20240514,110500,69331323,488,488,488,488,0
|
|
20240514,110400,69331323,488,488,488,488,0
|
|
20240514,110300,69331323,488,488,488,488,0
|
|
20240514,110200,69331323,488,488,488,488,0
|
|
20240514,110100,69331323,488,488,488,488,170
|
|
20240514,110000,69248363,488,488,488,488,409
|
|
20240514,105900,69048771,488,488,488,488,0
|
|
20240514,105800,69048771,488,488,488,488,4
|
|
20240514,105700,69046819,484,484,484,484,0
|
|
20240514,105600,69046819,484,484,484,484,0
|
|
20240514,105500,69046819,484,484,484,484,582
|
|
20240514,105400,68765131,484,484,484,484,30
|
|
20240514,105300,68750611,484,484,484,484,0
|
|
20240514,105200,68750611,484,484,484,484,0
|
|
20240514,105100,68750611,484,484,484,484,0
|
|
20240514,105000,68750611,484,484,484,484,0
|
|
20240514,104900,68750611,484,484,484,484,0
|
|
20240514,104800,68750611,484,484,484,484,0
|
|
20240514,104700,68750611,484,484,484,484,0
|
|
20240514,104600,68750611,484,488,488,484,12
|
|
20240514,104500,68744759,488,488,488,488,0
|
|
20240514,104400,68744759,488,488,488,488,0
|
|
20240514,104300,68744759,488,488,488,488,0
|
|
20240514,104200,68744759,488,488,488,488,0
|
|
20240514,104100,68744759,488,488,488,488,0
|
|
20240514,104000,68744759,488,488,488,488,1
|
|
20240514,103900,68744271,488,488,488,488,1
|
|
20240514,103800,68743783,484,484,484,484,0
|
|
20240514,103700,68743783,484,484,484,484,1
|
|
20240514,103600,68743299,489,489,489,489,0
|
|
20240514,103500,68743299,489,489,489,489,0
|
|
20240514,103400,68743299,489,489,489,489,0
|
|
20240514,103300,68743299,489,489,489,489,0
|
|
20240514,103200,68743299,489,489,489,489,0
|
|
20240514,103100,68743299,489,489,489,489,0
|
|
20240514,103000,68743299,489,489,489,489,0
|
|
20240514,102900,68743299,489,489,489,489,100
|
|
20240514,102800,68694399,489,489,489,489,1
|
|
20240514,102700,68693910,481,481,481,481,0
|
|
20240514,102600,68693910,481,481,481,481,0
|
|
20240514,102500,68693910,481,481,481,481,0
|
|
20240514,102400,68693910,481,481,481,481,0
|
|
20240514,102300,68693910,481,481,481,481,0
|
|
20240514,102200,68693910,481,481,481,481,0
|
|
20240514,102100,68693910,481,486,486,481,8159
|
|
20240514,102000,64731650,490,490,490,490,0
|
|
20240514,101900,64731650,490,490,490,490,0
|
|
20240514,101800,64731650,490,490,490,490,0
|
|
20240514,101700,64731650,490,490,490,490,0
|
|
20240514,101600,64731650,490,490,490,490,0
|
|
20240514,101500,64731650,490,490,490,490,0
|
|
20240514,101400,64731650,490,490,490,490,0
|
|
20240514,101300,64731650,490,490,490,490,0
|
|
20240514,101200,64731650,490,490,490,490,0
|
|
20240514,101100,64731650,490,490,490,490,6580
|
|
20240514,101000,61507450,490,490,490,490,0
|
|
20240514,100900,61507450,490,490,490,490,0
|
|
20240514,100800,61507450,490,490,490,490,5000
|
|
20240514,100700,59057450,490,490,490,490,1000
|
|
20240514,100600,58567450,490,490,490,490,1000
|
|
20240514,100500,58077450,490,490,490,490,6
|
|
20240514,100400,58074510,490,490,490,490,1170
|
|
20240514,100300,57501210,490,490,490,490,0
|
|
20240514,100200,57501210,490,490,490,490,2000
|
|
20240514,100100,56521210,491,490,491,490,1672
|
|
20240514,100000,55701929,489,488,489,488,6675
|
|
20240514,095900,52439566,488,488,488,488,0
|
|
20240514,095800,52439566,488,488,488,488,631
|
|
20240514,095700,52131638,488,488,488,488,0
|
|
20240514,095600,52131638,488,488,488,488,100
|
|
20240514,095500,52082838,489,489,489,489,189
|
|
20240514,095400,51990417,489,489,489,489,0
|
|
20240514,095300,51990417,489,489,489,489,0
|
|
20240514,095200,51990417,489,488,489,488,279
|
|
20240514,095100,51854262,488,488,488,488,100
|
|
20240514,095000,51805462,488,488,488,488,15
|
|
20240514,094900,51798142,488,488,488,488,4
|
|
20240514,094800,51796190,488,488,488,488,0
|
|
20240514,094700,51796190,488,488,488,488,1
|
|
20240514,094600,51795702,488,488,488,488,9
|
|
20240514,094500,51791310,488,488,488,488,1
|
|
20240514,094400,51790822,488,488,488,488,0
|
|
20240514,094300,51790822,488,488,488,488,0
|
|
20240514,094200,51790822,488,488,488,488,0
|
|
20240514,094100,51790822,488,488,488,488,0
|
|
20240514,094000,51790822,488,488,488,488,0
|
|
20240514,093900,51790822,488,487,488,487,3
|
|
20240514,093800,51789360,488,485,488,485,30002
|
|
20240514,093700,37197878,485,485,485,485,6
|
|
20240514,093600,37194968,485,485,485,485,11
|
|
20240514,093500,37189633,485,481,485,481,5902
|
|
20240514,093400,34345763,481,485,485,481,6364
|
|
20240514,093300,31278776,485,486,486,485,16139
|
|
20240514,093200,23451354,487,487,487,487,0
|
|
20240514,093100,23451354,487,487,487,487,0
|
|
20240514,093000,23451354,487,487,487,487,5
|
|
20240514,092900,23448919,487,487,487,487,0
|
|
20240514,092800,23448919,487,487,487,487,0
|
|
20240514,092700,23448919,487,487,487,487,59
|
|
20240514,092600,23420186,485,485,485,485,0
|
|
20240514,092500,23420186,485,485,485,485,0
|
|
20240514,092400,23420186,485,485,485,485,500
|
|
20240514,092300,23177686,485,486,486,485,101
|
|
20240514,092200,23128699,487,487,487,487,0
|
|
20240514,092100,23128699,487,487,487,487,0
|
|
20240514,092000,23128699,487,485,487,485,3381
|
|
20240514,091900,21488882,485,485,485,485,1472
|
|
20240514,091800,20774962,485,487,487,485,20056
|
|
20240514,091700,11020813,488,488,488,488,3
|
|
20240514,091600,11019349,488,488,488,488,10
|
|
20240514,091500,11014469,488,488,488,488,10
|
|
20240514,091400,11009589,488,488,488,488,0
|
|
20240514,091300,11009589,488,488,488,488,0
|
|
20240514,091200,11009589,488,488,488,488,1
|
|
20240514,091100,11009101,488,488,488,488,4
|
|
20240514,091000,11007149,488,488,488,488,0
|
|
20240514,090900,11007149,488,488,488,488,658
|
|
20240514,090800,10686045,488,490,490,488,6957
|
|
20240514,090700,7289511,491,491,491,491,0
|
|
20240514,090600,7289511,491,492,492,491,22
|
|
20240514,090500,7278698,493,493,493,493,1
|
|
20240514,090400,7278205,495,486,495,475,15105
|
|
20240514,090300,15616,488,488,488,488,0
|
|
20240514,090200,15616,488,488,488,488,0
|
|
20240514,090100,15616,488,488,488,488,0
|
|
20240514,090000,15616,488,488,488,488,32
|