586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184300,130584067,478,478,478,478,1477
|
|
20240516,184200,130584067,478,478,478,478,0
|
|
20240516,184100,130584067,478,478,478,478,0
|
|
20240516,184000,130584067,478,478,478,478,0
|
|
20240516,183900,130584067,478,478,478,478,0
|
|
20240516,183800,130584067,478,478,478,478,0
|
|
20240516,183700,130584067,478,478,478,478,0
|
|
20240516,183600,130584067,478,478,478,478,0
|
|
20240516,183500,130584067,478,478,478,478,0
|
|
20240516,183400,130584067,478,478,478,478,0
|
|
20240516,183300,130584067,478,478,478,478,0
|
|
20240516,183200,130584067,478,478,478,478,0
|
|
20240516,183100,130584067,478,478,478,478,0
|
|
20240516,183000,130584067,478,478,478,478,0
|
|
20240516,182900,130584067,478,478,478,478,0
|
|
20240516,182800,130584067,478,478,478,478,0
|
|
20240516,182700,130584067,478,478,478,478,0
|
|
20240516,182600,130584067,478,478,478,478,0
|
|
20240516,182500,130584067,478,478,478,478,0
|
|
20240516,182400,130584067,478,478,478,478,0
|
|
20240516,182300,130584067,478,478,478,478,0
|
|
20240516,182200,130584067,478,478,478,478,0
|
|
20240516,182100,130584067,478,478,478,478,0
|
|
20240516,182000,130584067,478,478,478,478,0
|
|
20240516,181900,130584067,478,478,478,478,0
|
|
20240516,181800,130584067,478,478,478,478,0
|
|
20240516,181700,130584067,478,478,478,478,0
|
|
20240516,181600,130584067,478,478,478,478,0
|
|
20240516,181500,130584067,478,478,478,478,0
|
|
20240516,181400,130584067,478,478,478,478,0
|
|
20240516,181300,130584067,478,478,478,478,1477
|
|
20240516,181200,130584067,478,478,478,478,0
|
|
20240516,181100,130584067,478,478,478,478,0
|
|
20240516,181000,130584067,478,478,478,478,0
|
|
20240516,180900,130584067,478,478,478,478,0
|
|
20240516,180800,130584067,478,478,478,478,0
|
|
20240516,180700,130584067,478,478,478,478,0
|
|
20240516,180600,130584067,478,478,478,478,0
|
|
20240516,180500,130584067,478,478,478,478,0
|
|
20240516,180400,130584067,478,478,478,478,0
|
|
20240516,180300,130584067,478,478,478,478,0
|
|
20240516,180200,130584067,478,478,478,478,0
|
|
20240516,180100,130584067,478,478,478,478,0
|
|
20240516,180000,130584067,478,478,478,478,0
|
|
20240516,175900,130584067,478,478,478,478,0
|
|
20240516,175800,130584067,478,478,478,478,0
|
|
20240516,175700,130584067,478,478,478,478,0
|
|
20240516,175600,130584067,478,478,478,478,0
|
|
20240516,175500,130584067,478,478,478,478,0
|
|
20240516,175400,130584067,478,478,478,478,0
|
|
20240516,175300,130584067,478,478,478,478,0
|
|
20240516,175200,130584067,478,478,478,478,0
|
|
20240516,175100,130584067,478,478,478,478,0
|
|
20240516,175000,130584067,478,478,478,478,0
|
|
20240516,174900,130584067,478,478,478,478,0
|
|
20240516,174800,130584067,478,478,478,478,0
|
|
20240516,174700,130584067,478,478,478,478,0
|
|
20240516,174600,130584067,478,478,478,478,0
|
|
20240516,174500,130584067,478,478,478,478,0
|
|
20240516,174400,130584067,478,478,478,478,0
|
|
20240516,174300,130584067,478,478,478,478,1477
|
|
20240516,174200,130584067,478,478,478,478,0
|
|
20240516,174100,130584067,478,478,478,478,0
|
|
20240516,174000,130584067,478,478,478,478,0
|
|
20240516,173900,130584067,478,478,478,478,0
|
|
20240516,173800,130584067,478,478,478,478,0
|
|
20240516,173700,130584067,478,478,478,478,0
|
|
20240516,173600,130584067,478,478,478,478,0
|
|
20240516,173500,130584067,478,478,478,478,0
|
|
20240516,173400,130584067,478,478,478,478,0
|
|
20240516,173300,130584067,478,478,478,478,0
|
|
20240516,173200,130584067,478,478,478,478,0
|
|
20240516,173100,130584067,478,478,478,478,0
|
|
20240516,173000,130584067,478,478,478,478,0
|
|
20240516,172900,130584067,478,478,478,478,0
|
|
20240516,172800,130584067,478,478,478,478,0
|
|
20240516,172700,130584067,478,478,478,478,0
|
|
20240516,172600,130584067,478,478,478,478,0
|
|
20240516,172500,130584067,478,478,478,478,0
|
|
20240516,172400,130584067,478,478,478,478,0
|
|
20240516,172300,130584067,478,478,478,478,0
|
|
20240516,172200,130584067,478,478,478,478,0
|
|
20240516,172100,130584067,478,478,478,478,0
|
|
20240516,172000,130584067,478,478,478,478,0
|
|
20240516,171900,130584067,478,478,478,478,0
|
|
20240516,171800,130584067,478,478,478,478,0
|
|
20240516,171700,130584067,478,478,478,478,0
|
|
20240516,171600,130584067,478,478,478,478,0
|
|
20240516,171500,130584067,478,478,478,478,0
|
|
20240516,171400,130584067,478,478,478,478,0
|
|
20240516,171300,130584067,478,478,478,478,1477
|
|
20240516,171200,130584067,478,478,478,478,0
|
|
20240516,171100,130584067,478,478,478,478,0
|
|
20240516,171000,130584067,478,478,478,478,0
|
|
20240516,170900,130584067,478,478,478,478,0
|
|
20240516,170800,130584067,478,478,478,478,0
|
|
20240516,170700,130584067,478,478,478,478,0
|
|
20240516,170600,130584067,478,478,478,478,0
|
|
20240516,170500,130584067,478,478,478,478,0
|
|
20240516,170400,130584067,478,478,478,478,0
|
|
20240516,170300,130584067,478,478,478,478,0
|
|
20240516,170200,130584067,478,478,478,478,0
|
|
20240516,170100,130584067,478,478,478,478,0
|
|
20240516,170000,130584067,478,478,478,478,0
|
|
20240516,165900,130584067,478,478,478,478,0
|
|
20240516,165800,130584067,478,478,478,478,0
|
|
20240516,165700,130584067,478,478,478,478,0
|
|
20240516,165600,130584067,478,478,478,478,0
|
|
20240516,165500,130584067,478,478,478,478,0
|
|
20240516,165400,130584067,478,478,478,478,0
|
|
20240516,165300,130584067,478,478,478,478,0
|
|
20240516,165200,130584067,478,478,478,478,0
|
|
20240516,165100,130584067,478,478,478,478,0
|
|
20240516,165000,130584067,478,478,478,478,0
|
|
20240516,164900,130584067,478,478,478,478,0
|
|
20240516,164800,130584067,478,478,478,478,0
|
|
20240516,164700,130584067,478,478,478,478,0
|
|
20240516,164600,130584067,478,478,478,478,0
|
|
20240516,164500,130584067,478,478,478,478,0
|
|
20240516,164400,130584067,478,478,478,478,0
|
|
20240516,164300,130584067,478,478,478,478,1477
|
|
20240516,164200,130584067,478,478,478,478,0
|
|
20240516,164100,130584067,478,478,478,478,0
|
|
20240516,164000,130584067,478,478,478,478,0
|
|
20240516,163900,130584067,478,478,478,478,0
|
|
20240516,163800,130584067,478,478,478,478,0
|
|
20240516,163700,130584067,478,478,478,478,0
|
|
20240516,163600,130584067,478,478,478,478,0
|
|
20240516,163500,130584067,478,478,478,478,0
|
|
20240516,163400,130584067,478,478,478,478,0
|
|
20240516,163300,130584067,478,478,478,478,0
|
|
20240516,163200,130584067,478,478,478,478,0
|
|
20240516,163100,130584067,478,478,478,478,0
|
|
20240516,163000,130584067,478,478,478,478,0
|
|
20240516,162900,130584067,478,478,478,478,0
|
|
20240516,162800,130584067,478,478,478,478,0
|
|
20240516,162700,130584067,478,478,478,478,0
|
|
20240516,162600,130584067,478,478,478,478,0
|
|
20240516,162500,130584067,478,478,478,478,0
|
|
20240516,162400,130584067,478,478,478,478,0
|
|
20240516,162300,130584067,478,478,478,478,0
|
|
20240516,162200,130584067,478,478,478,478,0
|
|
20240516,162100,130584067,478,478,478,478,0
|
|
20240516,162000,130584067,478,478,478,478,0
|
|
20240516,161900,130584067,478,478,478,478,0
|
|
20240516,161800,130584067,478,478,478,478,0
|
|
20240516,161700,130584067,478,478,478,478,0
|
|
20240516,161600,130584067,478,478,478,478,0
|
|
20240516,161500,130584067,478,478,478,478,0
|
|
20240516,161400,130584067,478,478,478,478,0
|
|
20240516,161300,130584067,478,478,478,478,1477
|
|
20240516,161200,130584067,478,478,478,478,0
|
|
20240516,161100,130584067,478,478,478,478,0
|
|
20240516,161000,130584067,478,478,478,478,0
|
|
20240516,160900,130584067,478,478,478,478,0
|
|
20240516,160800,130584067,478,478,478,478,0
|
|
20240516,160700,130584067,478,478,478,478,0
|
|
20240516,160600,130584067,478,478,478,478,0
|
|
20240516,160500,130584067,478,478,478,478,0
|
|
20240516,160400,130584067,478,478,478,478,0
|
|
20240516,160300,130584067,478,478,478,478,0
|
|
20240516,160200,130584067,478,478,478,478,0
|
|
20240516,160100,130584067,478,478,478,478,0
|
|
20240516,160000,130584067,478,478,478,478,0
|
|
20240516,155900,130584067,478,478,478,478,0
|
|
20240516,155800,130584067,478,478,478,478,0
|
|
20240516,155700,130584067,478,478,478,478,0
|
|
20240516,155600,130584067,478,478,478,478,0
|
|
20240516,155500,130584067,478,478,478,478,0
|
|
20240516,155400,130584067,478,478,478,478,0
|
|
20240516,155300,130584067,478,478,478,478,0
|
|
20240516,155200,130584067,478,478,478,478,0
|
|
20240516,155100,130584067,478,478,478,478,0
|
|
20240516,155000,130584067,478,478,478,478,0
|
|
20240516,154900,130584067,478,478,478,478,0
|
|
20240516,154800,130584067,478,478,478,478,0
|
|
20240516,154700,130584067,478,478,478,478,0
|
|
20240516,154600,130584067,478,478,478,478,0
|
|
20240516,154500,130584067,478,478,478,478,0
|
|
20240516,154400,130584067,478,478,478,478,0
|
|
20240516,154300,130584067,478,478,478,478,1477
|
|
20240516,154200,130584067,478,478,478,478,0
|
|
20240516,154100,130584067,478,478,478,478,0
|
|
20240516,154000,130584067,478,478,478,478,0
|
|
20240516,153900,130584067,478,478,478,478,0
|
|
20240516,153800,130584067,478,478,478,478,0
|
|
20240516,153700,130584067,478,478,478,478,0
|
|
20240516,153600,130584067,478,478,478,478,0
|
|
20240516,153500,130584067,478,478,478,478,0
|
|
20240516,153400,130584067,478,478,478,478,0
|
|
20240516,153300,130584067,478,478,478,478,0
|
|
20240516,153200,130584067,478,478,478,478,0
|
|
20240516,153100,130584067,478,478,478,478,0
|
|
20240516,153000,130584067,478,478,478,478,1477
|
|
20240516,152900,129878061,478,478,478,478,0
|
|
20240516,152800,129878061,478,478,478,478,0
|
|
20240516,152700,129878061,478,478,478,478,0
|
|
20240516,152600,129878061,478,478,478,478,0
|
|
20240516,152500,129878061,478,478,478,478,0
|
|
20240516,152400,129878061,478,478,478,478,0
|
|
20240516,152300,129878061,478,478,478,478,0
|
|
20240516,152200,129878061,478,478,478,478,0
|
|
20240516,152100,129878061,478,478,478,478,0
|
|
20240516,152000,129878061,478,478,478,478,0
|
|
20240516,151900,129878061,478,478,478,478,14
|
|
20240516,151800,129871369,478,478,478,478,0
|
|
20240516,151700,129871369,478,478,478,478,0
|
|
20240516,151600,129871369,478,478,478,478,0
|
|
20240516,151500,129871369,478,478,478,478,155
|
|
20240516,151400,129797279,478,478,478,478,0
|
|
20240516,151300,129797279,478,476,478,476,3644
|
|
20240516,151200,128056135,476,476,476,476,0
|
|
20240516,151100,128056135,476,476,476,476,0
|
|
20240516,151000,128056135,476,476,476,476,447
|
|
20240516,150900,127843363,477,477,477,477,0
|
|
20240516,150800,127843363,477,477,477,477,0
|
|
20240516,150700,127843363,477,477,477,477,0
|
|
20240516,150600,127843363,477,477,477,477,0
|
|
20240516,150500,127843363,477,477,477,477,0
|
|
20240516,150400,127843363,477,477,477,477,0
|
|
20240516,150300,127843363,477,477,477,477,1
|
|
20240516,150200,127842886,477,477,477,477,0
|
|
20240516,150100,127842886,477,477,477,477,710
|
|
20240516,150000,127504216,477,477,477,477,0
|
|
20240516,145900,127504216,477,477,477,477,0
|
|
20240516,145800,127504216,477,477,477,477,0
|
|
20240516,145700,127504216,477,477,477,477,0
|
|
20240516,145600,127504216,477,477,477,477,0
|
|
20240516,145500,127504216,477,477,477,477,193
|
|
20240516,145400,127412155,477,477,477,477,0
|
|
20240516,145300,127412155,477,477,477,477,0
|
|
20240516,145200,127412155,477,477,477,477,0
|
|
20240516,145100,127412155,477,477,477,477,0
|
|
20240516,145000,127412155,477,477,477,477,1642
|
|
20240516,144900,126628921,477,477,477,477,4
|
|
20240516,144800,126627013,477,477,477,477,5
|
|
20240516,144700,126624628,476,476,476,476,2738
|
|
20240516,144600,125321340,476,476,476,476,45
|
|
20240516,144500,125299920,476,476,476,476,3005
|
|
20240516,144400,123869540,476,476,476,476,10
|
|
20240516,144300,123864780,476,476,476,476,0
|
|
20240516,144200,123864780,476,476,476,476,0
|
|
20240516,144100,123864780,476,476,476,476,71
|
|
20240516,144000,123830984,475,475,475,475,0
|
|
20240516,143900,123830984,475,475,475,475,0
|
|
20240516,143800,123830984,475,475,475,475,0
|
|
20240516,143700,123830984,475,475,475,475,0
|
|
20240516,143600,123830984,475,475,475,475,0
|
|
20240516,143500,123830984,475,475,475,475,0
|
|
20240516,143400,123830984,475,475,475,475,0
|
|
20240516,143300,123830984,475,475,475,475,0
|
|
20240516,143200,123830984,475,476,476,475,4437
|
|
20240516,143100,121722716,478,478,478,478,0
|
|
20240516,143000,121722716,478,478,478,478,0
|
|
20240516,142900,121722716,478,478,478,478,0
|
|
20240516,142800,121722716,478,478,478,478,129
|
|
20240516,142700,121661054,478,478,478,478,0
|
|
20240516,142600,121661054,478,478,478,478,0
|
|
20240516,142500,121661054,478,478,478,478,0
|
|
20240516,142400,121661054,478,478,478,478,0
|
|
20240516,142300,121661054,478,478,478,478,0
|
|
20240516,142200,121661054,478,478,478,478,0
|
|
20240516,142100,121661054,478,478,478,478,0
|
|
20240516,142000,121661054,478,478,478,478,0
|
|
20240516,141900,121661054,478,478,478,478,0
|
|
20240516,141800,121661054,478,478,478,478,0
|
|
20240516,141700,121661054,478,478,478,478,0
|
|
20240516,141600,121661054,478,478,478,478,0
|
|
20240516,141500,121661054,478,478,478,478,0
|
|
20240516,141400,121661054,478,478,478,478,0
|
|
20240516,141300,121661054,478,478,478,478,0
|
|
20240516,141200,121661054,478,478,478,478,0
|
|
20240516,141100,121661054,478,478,478,478,0
|
|
20240516,141000,121661054,478,478,478,478,0
|
|
20240516,140900,121661054,478,478,478,478,0
|
|
20240516,140800,121661054,478,478,478,478,0
|
|
20240516,140700,121661054,478,478,478,478,0
|
|
20240516,140600,121661054,478,478,478,478,0
|
|
20240516,140500,121661054,478,478,478,478,0
|
|
20240516,140400,121661054,478,478,478,478,0
|
|
20240516,140300,121661054,478,478,478,478,0
|
|
20240516,140200,121661054,478,478,478,478,0
|
|
20240516,140100,121661054,478,478,478,478,0
|
|
20240516,140000,121661054,478,478,478,478,0
|
|
20240516,135900,121661054,478,478,478,478,0
|
|
20240516,135800,121661054,478,478,478,478,0
|
|
20240516,135700,121661054,478,478,478,478,0
|
|
20240516,135600,121661054,478,476,478,476,1525
|
|
20240516,135500,120935144,478,478,478,478,0
|
|
20240516,135400,120935144,478,478,478,478,40
|
|
20240516,135300,120916024,478,478,478,478,3000
|
|
20240516,135200,119482024,478,478,478,478,5
|
|
20240516,135100,119479634,478,478,478,478,0
|
|
20240516,135000,119479634,478,478,478,478,0
|
|
20240516,134900,119479634,478,478,478,478,0
|
|
20240516,134800,119479634,478,478,478,478,0
|
|
20240516,134700,119479634,478,478,478,478,10
|
|
20240516,134600,119474854,478,478,478,478,4
|
|
20240516,134500,119472942,479,479,479,479,0
|
|
20240516,134400,119472942,479,479,479,479,0
|
|
20240516,134300,119472942,479,479,479,479,0
|
|
20240516,134200,119472942,479,479,479,479,0
|
|
20240516,134100,119472942,479,479,479,479,0
|
|
20240516,134000,119472942,479,479,479,479,0
|
|
20240516,133900,119472942,479,479,479,479,0
|
|
20240516,133800,119472942,479,479,479,479,0
|
|
20240516,133700,119472942,479,479,479,479,0
|
|
20240516,133600,119472942,479,479,479,479,0
|
|
20240516,133500,119472942,479,479,479,479,0
|
|
20240516,133400,119472942,479,479,479,479,0
|
|
20240516,133300,119472942,479,479,479,479,0
|
|
20240516,133200,119472942,479,479,479,479,0
|
|
20240516,133100,119472942,479,479,479,479,0
|
|
20240516,133000,119472942,479,477,479,477,1458
|
|
20240516,132900,118775587,477,477,477,477,0
|
|
20240516,132800,118775587,477,477,477,477,0
|
|
20240516,132700,118775587,477,477,477,477,0
|
|
20240516,132600,118775587,477,477,477,477,0
|
|
20240516,132500,118775587,477,477,477,477,654
|
|
20240516,132400,118463629,475,475,475,475,0
|
|
20240516,132300,118463629,475,475,475,475,0
|
|
20240516,132200,118463629,475,475,475,475,100
|
|
20240516,132100,118416129,475,475,475,475,0
|
|
20240516,132000,118416129,475,475,475,475,0
|
|
20240516,131900,118416129,475,475,475,475,0
|
|
20240516,131800,118416129,475,475,475,475,0
|
|
20240516,131700,118416129,475,475,475,475,0
|
|
20240516,131600,118416129,475,475,475,475,0
|
|
20240516,131500,118416129,475,475,475,475,0
|
|
20240516,131400,118416129,475,475,475,475,0
|
|
20240516,131300,118416129,475,475,475,475,6
|
|
20240516,131200,118413279,474,474,474,474,0
|
|
20240516,131100,118413279,474,474,474,474,0
|
|
20240516,131000,118413279,474,474,474,474,780
|
|
20240516,130900,118043559,473,473,473,473,0
|
|
20240516,130800,118043559,473,473,473,473,0
|
|
20240516,130700,118043559,473,473,473,473,0
|
|
20240516,130600,118043559,473,473,473,473,0
|
|
20240516,130500,118043559,473,473,473,473,0
|
|
20240516,130400,118043559,473,474,474,473,121
|
|
20240516,130300,117986226,474,474,474,474,0
|
|
20240516,130200,117986226,474,474,474,474,0
|
|
20240516,130100,117986226,474,474,474,474,0
|
|
20240516,130000,117986226,474,474,474,474,0
|
|
20240516,125900,117986226,474,474,474,474,0
|
|
20240516,125800,117986226,474,474,474,474,0
|
|
20240516,125700,117986226,474,474,474,474,0
|
|
20240516,125600,117986226,474,474,474,474,0
|
|
20240516,125500,117986226,474,474,474,474,140
|
|
20240516,125400,117919866,474,474,474,474,20
|
|
20240516,125300,117910386,474,474,474,474,0
|
|
20240516,125200,117910386,474,474,474,474,100
|
|
20240516,125100,117862986,473,473,473,473,0
|
|
20240516,125000,117862986,473,473,473,473,0
|
|
20240516,124900,117862986,473,473,473,473,0
|
|
20240516,124800,117862986,473,473,473,473,0
|
|
20240516,124700,117862986,473,473,473,473,0
|
|
20240516,124600,117862986,473,473,473,473,0
|
|
20240516,124500,117862986,473,473,473,473,0
|
|
20240516,124400,117862986,473,473,473,473,0
|
|
20240516,124300,117862986,473,473,473,473,1949
|
|
20240516,124200,116941109,473,473,473,473,0
|
|
20240516,124100,116941109,473,473,473,473,18
|
|
20240516,124000,116932595,474,474,474,474,0
|
|
20240516,123900,116932595,474,474,474,474,0
|
|
20240516,123800,116932595,474,474,474,474,0
|
|
20240516,123700,116932595,474,474,474,474,250
|
|
20240516,123600,116814095,474,474,474,474,0
|
|
20240516,123500,116814095,474,474,474,474,0
|
|
20240516,123400,116814095,474,474,474,474,0
|
|
20240516,123300,116814095,474,474,474,474,0
|
|
20240516,123200,116814095,474,474,474,474,5000
|
|
20240516,123100,114444095,475,475,475,475,0
|
|
20240516,123000,114444095,475,475,475,475,0
|
|
20240516,122900,114444095,475,475,475,475,0
|
|
20240516,122800,114444095,475,475,475,475,0
|
|
20240516,122700,114444095,475,475,475,475,0
|
|
20240516,122600,114444095,475,475,475,475,0
|
|
20240516,122500,114444095,475,475,475,475,0
|
|
20240516,122400,114444095,475,475,475,475,0
|
|
20240516,122300,114444095,475,475,475,475,0
|
|
20240516,122200,114444095,475,475,475,475,0
|
|
20240516,122100,114444095,475,475,475,475,2
|
|
20240516,122000,114443145,474,474,474,474,0
|
|
20240516,121900,114443145,474,474,474,474,881
|
|
20240516,121800,114025551,475,475,475,475,0
|
|
20240516,121700,114025551,475,475,475,475,141
|
|
20240516,121600,113958576,475,475,475,475,0
|
|
20240516,121500,113958576,475,475,475,475,0
|
|
20240516,121400,113958576,475,475,475,475,1000
|
|
20240516,121300,113483576,475,475,475,475,0
|
|
20240516,121200,113483576,475,475,475,475,0
|
|
20240516,121100,113483576,475,475,475,475,212
|
|
20240516,121000,113382876,475,475,475,475,0
|
|
20240516,120900,113382876,475,475,475,475,523
|
|
20240516,120800,113134451,475,475,475,475,0
|
|
20240516,120700,113134451,475,475,475,475,0
|
|
20240516,120600,113134451,475,475,475,475,0
|
|
20240516,120500,113134451,475,475,475,475,0
|
|
20240516,120400,113134451,475,475,475,475,0
|
|
20240516,120300,113134451,475,475,475,475,0
|
|
20240516,120200,113134451,475,475,475,475,0
|
|
20240516,120100,113134451,475,475,475,475,3000
|
|
20240516,120000,111709451,475,475,475,475,0
|
|
20240516,115900,111709451,475,475,475,475,19
|
|
20240516,115800,111700426,474,474,474,474,0
|
|
20240516,115700,111700426,474,474,474,474,0
|
|
20240516,115600,111700426,474,474,474,474,0
|
|
20240516,115500,111700426,474,474,474,474,0
|
|
20240516,115400,111700426,474,474,474,474,0
|
|
20240516,115300,111700426,474,474,474,474,0
|
|
20240516,115200,111700426,474,474,474,474,0
|
|
20240516,115100,111700426,474,474,474,474,0
|
|
20240516,115000,111700426,474,474,474,474,0
|
|
20240516,114900,111700426,474,474,474,474,0
|
|
20240516,114800,111700426,474,474,474,474,0
|
|
20240516,114700,111700426,474,476,476,474,181
|
|
20240516,114600,111614624,477,477,477,477,0
|
|
20240516,114500,111614624,477,477,477,477,0
|
|
20240516,114400,111614624,477,477,477,477,0
|
|
20240516,114300,111614624,477,477,477,477,0
|
|
20240516,114200,111614624,477,477,477,477,0
|
|
20240516,114100,111614624,477,477,477,477,1032
|
|
20240516,114000,111122360,477,477,477,477,0
|
|
20240516,113900,111122360,477,477,477,477,100
|
|
20240516,113800,111074660,477,477,477,477,100
|
|
20240516,113700,111026960,477,477,477,477,0
|
|
20240516,113600,111026960,477,477,477,477,0
|
|
20240516,113500,111026960,477,477,477,477,0
|
|
20240516,113400,111026960,477,477,477,477,0
|
|
20240516,113300,111026960,477,477,477,477,0
|
|
20240516,113200,111026960,477,477,477,477,0
|
|
20240516,113100,111026960,477,477,477,477,0
|
|
20240516,113000,111026960,477,477,477,477,0
|
|
20240516,112900,111026960,477,477,477,477,1
|
|
20240516,112800,111026483,474,474,474,474,46694
|
|
20240516,112700,88893527,474,474,474,474,2000
|
|
20240516,112600,87945527,474,474,474,474,1
|
|
20240516,112500,87945053,473,473,473,472,2148
|
|
20240516,112400,86930197,474,474,474,474,5001
|
|
20240516,112300,84559723,474,474,474,474,0
|
|
20240516,112200,84559723,474,474,474,474,0
|
|
20240516,112100,84559723,474,474,474,474,0
|
|
20240516,112000,84559723,474,474,474,474,0
|
|
20240516,111900,84559723,474,474,474,474,0
|
|
20240516,111800,84559723,474,474,474,474,0
|
|
20240516,111700,84559723,474,474,474,474,0
|
|
20240516,111600,84559723,474,474,474,474,6000
|
|
20240516,111500,81715723,474,474,474,474,42
|
|
20240516,111400,81695815,474,474,474,474,0
|
|
20240516,111300,81695815,474,474,474,474,18
|
|
20240516,111200,81687283,474,474,474,474,444
|
|
20240516,111100,81476827,474,474,474,474,6
|
|
20240516,111000,81473983,474,474,474,474,320
|
|
20240516,110900,81322303,474,473,474,473,1950
|
|
20240516,110800,80398498,472,472,472,472,0
|
|
20240516,110700,80398498,472,473,473,472,776
|
|
20240516,110600,80031721,474,474,474,474,350
|
|
20240516,110500,79865821,474,474,474,474,150
|
|
20240516,110400,79794721,474,475,475,474,7519
|
|
20240516,110300,76225234,478,478,478,478,1000
|
|
20240516,110200,75747234,478,478,478,478,0
|
|
20240516,110100,75747234,478,478,478,475,50001
|
|
20240516,110000,51952254,478,478,478,478,0
|
|
20240516,105900,51952254,478,478,478,478,0
|
|
20240516,105800,51952254,478,478,478,478,0
|
|
20240516,105700,51952254,478,478,478,478,0
|
|
20240516,105600,51952254,478,478,478,478,0
|
|
20240516,105500,51952254,478,478,478,478,0
|
|
20240516,105400,51952254,478,478,478,478,0
|
|
20240516,105300,51952254,478,478,478,478,0
|
|
20240516,105200,51952254,478,479,479,478,100
|
|
20240516,105100,51904449,478,478,478,478,0
|
|
20240516,105000,51904449,478,478,478,478,0
|
|
20240516,104900,51904449,478,478,478,478,0
|
|
20240516,104800,51904449,478,478,478,478,0
|
|
20240516,104700,51904449,478,480,480,478,833
|
|
20240516,104600,51506205,481,481,481,481,4
|
|
20240516,104500,51504281,478,478,478,478,0
|
|
20240516,104400,51504281,478,478,478,478,0
|
|
20240516,104300,51504281,478,478,478,478,0
|
|
20240516,104200,51504281,478,478,478,478,0
|
|
20240516,104100,51504281,478,478,478,478,0
|
|
20240516,104000,51504281,478,478,478,478,0
|
|
20240516,103900,51504281,478,478,478,478,0
|
|
20240516,103800,51504281,478,478,478,478,0
|
|
20240516,103700,51504281,478,478,478,478,0
|
|
20240516,103600,51504281,478,478,478,478,0
|
|
20240516,103500,51504281,478,478,478,478,0
|
|
20240516,103400,51504281,478,478,478,478,0
|
|
20240516,103300,51504281,478,479,479,478,7273
|
|
20240516,103200,48027536,481,481,481,481,0
|
|
20240516,103100,48027536,481,481,481,481,1
|
|
20240516,103000,48027055,481,481,481,481,0
|
|
20240516,102900,48027055,481,481,481,481,0
|
|
20240516,102800,48027055,481,481,481,481,0
|
|
20240516,102700,48027055,481,481,481,481,0
|
|
20240516,102600,48027055,481,481,481,481,1
|
|
20240516,102500,48026574,477,477,477,477,0
|
|
20240516,102400,48026574,477,477,477,477,0
|
|
20240516,102300,48026574,477,477,477,477,0
|
|
20240516,102200,48026574,477,477,477,477,0
|
|
20240516,102100,48026574,477,478,478,477,3405
|
|
20240516,102000,46401288,479,479,479,479,0
|
|
20240516,101900,46401288,479,479,479,479,600
|
|
20240516,101800,46113888,479,479,479,479,150
|
|
20240516,101700,46042038,479,479,479,479,1436
|
|
20240516,101600,45354194,479,479,479,478,4159
|
|
20240516,101500,43362041,479,481,481,479,4259
|
|
20240516,101400,41320478,484,484,484,484,1
|
|
20240516,101300,41319994,480,484,484,480,50000
|
|
20240516,101200,17297537,486,486,486,486,0
|
|
20240516,101100,17297537,486,486,486,486,1
|
|
20240516,101000,17297051,486,486,486,486,2
|
|
20240516,100900,17296079,486,486,486,486,0
|
|
20240516,100800,17296079,486,486,486,486,0
|
|
20240516,100700,17296079,486,486,486,486,0
|
|
20240516,100600,17296079,486,486,486,486,5
|
|
20240516,100500,17293649,486,486,486,486,2
|
|
20240516,100400,17292677,486,486,486,486,0
|
|
20240516,100300,17292677,486,486,486,486,1
|
|
20240516,100200,17292191,486,486,486,486,0
|
|
20240516,100100,17292191,486,485,486,485,15
|
|
20240516,100000,17284903,485,485,485,485,0
|
|
20240516,095900,17284903,485,485,485,485,14
|
|
20240516,095800,17278113,485,485,485,485,0
|
|
20240516,095700,17278113,485,485,485,485,0
|
|
20240516,095600,17278113,485,485,485,485,55
|
|
20240516,095500,17251438,485,485,485,485,0
|
|
20240516,095400,17251438,485,485,485,485,10
|
|
20240516,095300,17246588,485,485,485,485,0
|
|
20240516,095200,17246588,485,485,485,485,0
|
|
20240516,095100,17246588,485,485,485,485,0
|
|
20240516,095000,17246588,485,485,485,485,2
|
|
20240516,094900,17245618,485,485,485,485,4
|
|
20240516,094800,17243678,484,485,485,484,4
|
|
20240516,094700,17241739,485,485,485,485,24
|
|
20240516,094600,17230099,485,485,485,485,2
|
|
20240516,094500,17229129,485,485,485,485,14
|
|
20240516,094400,17222339,485,483,485,483,4604
|
|
20240516,094300,14998605,483,483,483,483,1
|
|
20240516,094200,14998122,483,483,483,483,30
|
|
20240516,094100,14983632,483,483,483,483,1
|
|
20240516,094000,14983149,483,483,483,483,7
|
|
20240516,093900,14979768,483,483,483,483,2
|
|
20240516,093800,14978802,483,483,483,483,301
|
|
20240516,093700,14833419,483,483,483,483,0
|
|
20240516,093600,14833419,483,483,483,483,2000
|
|
20240516,093500,13867419,483,483,483,483,557
|
|
20240516,093400,13598388,483,483,483,483,0
|
|
20240516,093300,13598388,483,483,483,483,0
|
|
20240516,093200,13598388,483,483,483,483,0
|
|
20240516,093100,13598388,483,483,483,483,0
|
|
20240516,093000,13598388,483,483,483,483,1014
|
|
20240516,092900,13108626,483,483,483,483,0
|
|
20240516,092800,13108626,483,483,483,483,0
|
|
20240516,092700,13108626,483,484,484,483,150
|
|
20240516,092600,13036076,483,484,484,483,51
|
|
20240516,092500,13011428,483,483,483,483,963
|
|
20240516,092400,12546299,483,483,483,483,0
|
|
20240516,092300,12546299,483,483,483,483,43
|
|
20240516,092200,12525530,483,483,483,483,0
|
|
20240516,092100,12525530,483,483,483,483,0
|
|
20240516,092000,12525530,483,483,483,483,0
|
|
20240516,091900,12525530,483,483,483,483,50
|
|
20240516,091800,12501380,482,482,482,482,0
|
|
20240516,091700,12501380,482,482,482,482,0
|
|
20240516,091600,12501380,482,484,484,482,20103
|
|
20240516,091500,2811724,482,484,484,482,4264
|
|
20240516,091400,756246,485,485,485,485,0
|
|
20240516,091300,756246,485,485,485,485,60
|
|
20240516,091200,727146,485,485,485,485,0
|
|
20240516,091100,727146,485,485,485,485,2
|
|
20240516,091000,726176,485,485,485,485,18
|
|
20240516,090900,717446,485,485,485,485,24
|
|
20240516,090800,705806,486,487,487,486,805
|
|
20240516,090700,313776,487,487,487,487,127
|
|
20240516,090600,251927,487,487,487,487,47
|
|
20240516,090500,229038,487,487,487,487,0
|
|
20240516,090400,229038,487,487,487,487,31
|
|
20240516,090300,213941,487,485,487,485,130
|
|
20240516,090200,150835,485,485,485,485,1
|
|
20240516,090100,150350,485,485,485,485,52
|
|
20240516,090000,125130,485,485,485,485,258
|