605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,190200,284878112,1005,1005,1005,1005,1361
|
|
20240513,190100,284878112,1005,1005,1005,1005,0
|
|
20240513,190000,284878112,1005,1005,1005,1005,0
|
|
20240513,185900,284878112,1005,1005,1005,1005,0
|
|
20240513,185800,284878112,1005,1005,1005,1005,0
|
|
20240513,185700,284878112,1005,1005,1005,1005,0
|
|
20240513,185600,284878112,1005,1005,1005,1005,0
|
|
20240513,185500,284878112,1005,1005,1005,1005,0
|
|
20240513,185400,284878112,1005,1005,1005,1005,0
|
|
20240513,185300,284878112,1005,1005,1005,1005,0
|
|
20240513,185200,284878112,1005,1005,1005,1005,0
|
|
20240513,185100,284878112,1005,1005,1005,1005,0
|
|
20240513,185000,284878112,1005,1005,1005,1005,0
|
|
20240513,184900,284878112,1005,1005,1005,1005,0
|
|
20240513,184800,284878112,1005,1005,1005,1005,0
|
|
20240513,184700,284878112,1005,1005,1005,1005,0
|
|
20240513,184600,284878112,1005,1005,1005,1005,0
|
|
20240513,184500,284878112,1005,1005,1005,1005,0
|
|
20240513,184400,284878112,1005,1005,1005,1005,0
|
|
20240513,184300,284878112,1005,1005,1005,1005,0
|
|
20240513,184200,284878112,1005,1005,1005,1005,0
|
|
20240513,184100,284878112,1005,1005,1005,1005,0
|
|
20240513,184000,284878112,1005,1005,1005,1005,0
|
|
20240513,183900,284878112,1005,1005,1005,1005,0
|
|
20240513,183800,284878112,1005,1005,1005,1005,0
|
|
20240513,183700,284878112,1005,1005,1005,1005,0
|
|
20240513,183600,284878112,1005,1005,1005,1005,0
|
|
20240513,183500,284878112,1005,1005,1005,1005,0
|
|
20240513,183400,284878112,1005,1005,1005,1005,0
|
|
20240513,183300,284878112,1005,1005,1005,1005,0
|
|
20240513,183200,284878112,1005,1005,1005,1005,1361
|
|
20240513,183100,284878112,1005,1005,1005,1005,0
|
|
20240513,183000,284878112,1005,1005,1005,1005,0
|
|
20240513,182900,284878112,1005,1005,1005,1005,0
|
|
20240513,182800,284878112,1005,1005,1005,1005,0
|
|
20240513,182700,284878112,1005,1005,1005,1005,0
|
|
20240513,182600,284878112,1005,1005,1005,1005,0
|
|
20240513,182500,284878112,1005,1005,1005,1005,0
|
|
20240513,182400,284878112,1005,1005,1005,1005,0
|
|
20240513,182300,284878112,1005,1005,1005,1005,0
|
|
20240513,182200,284878112,1005,1005,1005,1005,0
|
|
20240513,182100,284878112,1005,1005,1005,1005,0
|
|
20240513,182000,284878112,1005,1005,1005,1005,0
|
|
20240513,181900,284878112,1005,1005,1005,1005,0
|
|
20240513,181800,284878112,1005,1005,1005,1005,0
|
|
20240513,181700,284878112,1005,1005,1005,1005,0
|
|
20240513,181600,284878112,1005,1005,1005,1005,0
|
|
20240513,181500,284878112,1005,1005,1005,1005,0
|
|
20240513,181400,284878112,1005,1005,1005,1005,0
|
|
20240513,181300,284878112,1005,1005,1005,1005,0
|
|
20240513,181200,284878112,1005,1005,1005,1005,0
|
|
20240513,181100,284878112,1005,1005,1005,1005,0
|
|
20240513,181000,284878112,1005,1005,1005,1005,0
|
|
20240513,180900,284878112,1005,1005,1005,1005,0
|
|
20240513,180800,284878112,1005,1005,1005,1005,0
|
|
20240513,180700,284878112,1005,1005,1005,1005,0
|
|
20240513,180600,284878112,1005,1005,1005,1005,0
|
|
20240513,180500,284878112,1005,1005,1005,1005,0
|
|
20240513,180400,284878112,1005,1005,1005,1005,0
|
|
20240513,180300,284878112,1005,1005,1005,1005,0
|
|
20240513,180200,284878112,1005,1005,1005,1005,1361
|
|
20240513,180100,284878112,1005,1005,1005,1005,0
|
|
20240513,180000,284878112,1005,1005,1005,1005,0
|
|
20240513,175900,284878112,1005,1005,1005,1005,0
|
|
20240513,175800,284878112,1005,1005,1005,1005,0
|
|
20240513,175700,284878112,1005,1005,1005,1005,0
|
|
20240513,175600,284878112,1005,1005,1005,1005,0
|
|
20240513,175500,284878112,1005,1005,1005,1005,0
|
|
20240513,175400,284878112,1005,1005,1005,1005,0
|
|
20240513,175300,284878112,1005,1005,1005,1005,0
|
|
20240513,175200,284878112,1005,1005,1005,1005,0
|
|
20240513,175100,284878112,1005,1005,1005,1005,0
|
|
20240513,175000,284878112,1005,1005,1005,1005,0
|
|
20240513,174900,284878112,1005,1005,1005,1005,0
|
|
20240513,174800,284878112,1005,1005,1005,1005,0
|
|
20240513,174700,284878112,1005,1005,1005,1005,0
|
|
20240513,174600,284878112,1005,1005,1005,1005,0
|
|
20240513,174500,284878112,1005,1005,1005,1005,0
|
|
20240513,174400,284878112,1005,1005,1005,1005,0
|
|
20240513,174300,284878112,1005,1005,1005,1005,0
|
|
20240513,174200,284878112,1005,1005,1005,1005,0
|
|
20240513,174100,284878112,1005,1005,1005,1005,0
|
|
20240513,174000,284878112,1005,1005,1005,1005,0
|
|
20240513,173900,284878112,1005,1005,1005,1005,0
|
|
20240513,173800,284878112,1005,1005,1005,1005,0
|
|
20240513,173700,284878112,1005,1005,1005,1005,0
|
|
20240513,173600,284878112,1005,1005,1005,1005,0
|
|
20240513,173500,284878112,1005,1005,1005,1005,0
|
|
20240513,173400,284878112,1005,1005,1005,1005,0
|
|
20240513,173300,284878112,1005,1005,1005,1005,0
|
|
20240513,173200,284878112,1005,1005,1005,1005,1361
|
|
20240513,173100,284878112,1005,1005,1005,1005,0
|
|
20240513,173000,284878112,1005,1005,1005,1005,0
|
|
20240513,172900,284878112,1005,1005,1005,1005,0
|
|
20240513,172800,284878112,1005,1005,1005,1005,0
|
|
20240513,172700,284878112,1005,1005,1005,1005,0
|
|
20240513,172600,284878112,1005,1005,1005,1005,0
|
|
20240513,172500,284878112,1005,1005,1005,1005,0
|
|
20240513,172400,284878112,1005,1005,1005,1005,0
|
|
20240513,172300,284878112,1005,1005,1005,1005,0
|
|
20240513,172200,284878112,1005,1005,1005,1005,0
|
|
20240513,172100,284878112,1005,1005,1005,1005,0
|
|
20240513,172000,284878112,1005,1005,1005,1005,0
|
|
20240513,171900,284878112,1005,1005,1005,1005,0
|
|
20240513,171800,284878112,1005,1005,1005,1005,0
|
|
20240513,171700,284878112,1005,1005,1005,1005,0
|
|
20240513,171600,284878112,1005,1005,1005,1005,0
|
|
20240513,171500,284878112,1005,1005,1005,1005,0
|
|
20240513,171400,284878112,1005,1005,1005,1005,0
|
|
20240513,171300,284878112,1005,1005,1005,1005,0
|
|
20240513,171200,284878112,1005,1005,1005,1005,0
|
|
20240513,171100,284878112,1005,1005,1005,1005,0
|
|
20240513,171000,284878112,1005,1005,1005,1005,0
|
|
20240513,170900,284878112,1005,1005,1005,1005,0
|
|
20240513,170800,284878112,1005,1005,1005,1005,0
|
|
20240513,170700,284878112,1005,1005,1005,1005,0
|
|
20240513,170600,284878112,1005,1005,1005,1005,0
|
|
20240513,170500,284878112,1005,1005,1005,1005,0
|
|
20240513,170400,284878112,1005,1005,1005,1005,0
|
|
20240513,170300,284878112,1005,1005,1005,1005,0
|
|
20240513,170200,284878112,1005,1005,1005,1005,1361
|
|
20240513,170100,284878112,1005,1005,1005,1005,0
|
|
20240513,170000,284878112,1005,1005,1005,1005,0
|
|
20240513,165900,284878112,1005,1005,1005,1005,0
|
|
20240513,165800,284878112,1005,1005,1005,1005,0
|
|
20240513,165700,284878112,1005,1005,1005,1005,0
|
|
20240513,165600,284878112,1005,1005,1005,1005,0
|
|
20240513,165500,284878112,1005,1005,1005,1005,0
|
|
20240513,165400,284878112,1005,1005,1005,1005,0
|
|
20240513,165300,284878112,1005,1005,1005,1005,0
|
|
20240513,165200,284878112,1005,1005,1005,1005,0
|
|
20240513,165100,284878112,1005,1005,1005,1005,0
|
|
20240513,165000,284878112,1005,1005,1005,1005,0
|
|
20240513,164900,284878112,1005,1005,1005,1005,0
|
|
20240513,164800,284878112,1005,1005,1005,1005,0
|
|
20240513,164700,284878112,1005,1005,1005,1005,0
|
|
20240513,164600,284878112,1005,1005,1005,1005,0
|
|
20240513,164500,284878112,1005,1005,1005,1005,0
|
|
20240513,164400,284878112,1005,1005,1005,1005,0
|
|
20240513,164300,284878112,1005,1005,1005,1005,0
|
|
20240513,164200,284878112,1005,1005,1005,1005,0
|
|
20240513,164100,284878112,1005,1005,1005,1005,0
|
|
20240513,164000,284878112,1005,1005,1005,1005,0
|
|
20240513,163900,284878112,1005,1005,1005,1005,0
|
|
20240513,163800,284878112,1005,1005,1005,1005,0
|
|
20240513,163700,284878112,1005,1005,1005,1005,0
|
|
20240513,163600,284878112,1005,1005,1005,1005,0
|
|
20240513,163500,284878112,1005,1005,1005,1005,0
|
|
20240513,163400,284878112,1005,1005,1005,1005,0
|
|
20240513,163300,284878112,1005,1005,1005,1005,0
|
|
20240513,163200,284878112,1005,1005,1005,1005,1361
|
|
20240513,163100,284878112,1005,1005,1005,1005,0
|
|
20240513,163000,284878112,1005,1005,1005,1005,0
|
|
20240513,162900,284878112,1005,1005,1005,1005,0
|
|
20240513,162800,284878112,1005,1005,1005,1005,0
|
|
20240513,162700,284878112,1005,1005,1005,1005,0
|
|
20240513,162600,284878112,1005,1005,1005,1005,0
|
|
20240513,162500,284878112,1005,1005,1005,1005,0
|
|
20240513,162400,284878112,1005,1005,1005,1005,0
|
|
20240513,162300,284878112,1005,1005,1005,1005,0
|
|
20240513,162200,284878112,1005,1005,1005,1005,0
|
|
20240513,162100,284878112,1005,1005,1005,1005,0
|
|
20240513,162000,284878112,1005,1005,1005,1005,0
|
|
20240513,161900,284878112,1005,1005,1005,1005,0
|
|
20240513,161800,284878112,1005,1005,1005,1005,0
|
|
20240513,161700,284878112,1005,1005,1005,1005,0
|
|
20240513,161600,284878112,1005,1005,1005,1005,0
|
|
20240513,161500,284878112,1005,1005,1005,1005,0
|
|
20240513,161400,284878112,1005,1005,1005,1005,0
|
|
20240513,161300,284878112,1005,1005,1005,1005,0
|
|
20240513,161200,284878112,1005,1005,1005,1005,0
|
|
20240513,161100,284878112,1005,1005,1005,1005,0
|
|
20240513,161000,284878112,1005,1005,1005,1005,0
|
|
20240513,160900,284878112,1005,1005,1005,1005,0
|
|
20240513,160800,284878112,1005,1005,1005,1005,0
|
|
20240513,160700,284878112,1005,1005,1005,1005,0
|
|
20240513,160600,284878112,1005,1005,1005,1005,0
|
|
20240513,160500,284878112,1005,1005,1005,1005,0
|
|
20240513,160400,284878112,1005,1005,1005,1005,0
|
|
20240513,160300,284878112,1005,1005,1005,1005,0
|
|
20240513,160200,284878112,1005,1005,1005,1005,1361
|
|
20240513,160100,284878112,1005,1005,1005,1005,0
|
|
20240513,160000,284878112,1005,1005,1005,1005,0
|
|
20240513,155900,284878112,1005,1005,1005,1005,0
|
|
20240513,155800,284878112,1005,1005,1005,1005,0
|
|
20240513,155700,284878112,1005,1005,1005,1005,0
|
|
20240513,155600,284878112,1005,1005,1005,1005,0
|
|
20240513,155500,284878112,1005,1005,1005,1005,0
|
|
20240513,155400,284878112,1005,1005,1005,1005,0
|
|
20240513,155300,284878112,1005,1005,1005,1005,0
|
|
20240513,155200,284878112,1005,1005,1005,1005,0
|
|
20240513,155100,284878112,1005,1005,1005,1005,0
|
|
20240513,155000,284878112,1005,1005,1005,1005,0
|
|
20240513,154900,284878112,1005,1005,1005,1005,0
|
|
20240513,154800,284878112,1005,1005,1005,1005,0
|
|
20240513,154700,284878112,1005,1005,1005,1005,0
|
|
20240513,154600,284878112,1005,1005,1005,1005,0
|
|
20240513,154500,284878112,1005,1005,1005,1005,0
|
|
20240513,154400,284878112,1005,1005,1005,1005,0
|
|
20240513,154300,284878112,1005,1005,1005,1005,0
|
|
20240513,154200,284878112,1005,1005,1005,1005,0
|
|
20240513,154100,284878112,1005,1005,1005,1005,0
|
|
20240513,154000,284878112,1005,1005,1005,1005,0
|
|
20240513,153900,284878112,1005,1005,1005,1005,0
|
|
20240513,153800,284878112,1005,1005,1005,1005,0
|
|
20240513,153700,284878112,1005,1005,1005,1005,0
|
|
20240513,153600,284878112,1005,1005,1005,1005,0
|
|
20240513,153500,284878112,1005,1005,1005,1005,0
|
|
20240513,153400,284878112,1005,1005,1005,1005,0
|
|
20240513,153300,284878112,1005,1005,1005,1005,0
|
|
20240513,153200,284878112,1005,1005,1005,1005,1361
|
|
20240513,153100,284878112,1005,1005,1005,1005,0
|
|
20240513,153000,284878112,1005,1005,1005,1005,1361
|
|
20240513,152900,283510307,1004,1004,1004,1004,0
|
|
20240513,152800,283510307,1004,1004,1004,1004,0
|
|
20240513,152700,283510307,1004,1004,1004,1004,0
|
|
20240513,152600,283510307,1004,1004,1004,1004,0
|
|
20240513,152500,283510307,1004,1004,1004,1004,0
|
|
20240513,152400,283510307,1004,1004,1004,1004,0
|
|
20240513,152300,283510307,1004,1004,1004,1004,0
|
|
20240513,152200,283510307,1004,1004,1004,1004,0
|
|
20240513,152100,283510307,1004,1004,1004,1004,0
|
|
20240513,152000,283510307,1004,1004,1004,1004,0
|
|
20240513,151900,283510307,1004,1004,1004,1004,6
|
|
20240513,151800,283504283,1004,1005,1005,1004,6200
|
|
20240513,151700,277273483,1005,1001,1005,1001,1102
|
|
20240513,151600,276167803,1004,1000,1004,998,24320
|
|
20240513,151500,251772436,998,998,998,998,1102
|
|
20240513,151400,250672640,998,998,998,995,502
|
|
20240513,151300,250171647,998,998,998,998,1
|
|
20240513,151200,250170649,998,995,998,995,464
|
|
20240513,151100,249708929,998,995,998,995,261
|
|
20240513,151000,249449222,995,995,995,995,1
|
|
20240513,150900,249448227,998,998,998,998,2
|
|
20240513,150800,249446231,998,998,998,998,2
|
|
20240513,150700,249444235,998,998,998,994,16377
|
|
20240513,150600,233155830,1000,1000,1000,1000,1
|
|
20240513,150500,233154830,1000,1000,1000,1000,5
|
|
20240513,150400,233149830,1000,1000,1000,1000,507
|
|
20240513,150300,232642830,1000,1000,1000,1000,1
|
|
20240513,150200,232641830,1000,1000,1000,1000,1
|
|
20240513,150100,232640830,1000,1000,1000,1000,300
|
|
20240513,150000,232340830,1000,1000,1000,1000,21
|
|
20240513,145900,232319830,998,998,998,998,0
|
|
20240513,145800,232319830,998,998,998,998,0
|
|
20240513,145700,232319830,998,998,998,998,0
|
|
20240513,145600,232319830,998,998,998,998,869
|
|
20240513,145500,231452568,1001,1001,1001,1001,1
|
|
20240513,145400,231451567,1001,1001,1001,1001,0
|
|
20240513,145300,231451567,1001,1001,1001,1001,1
|
|
20240513,145200,231450566,997,997,1002,997,1074
|
|
20240513,145100,230379768,997,997,997,997,141
|
|
20240513,145000,230239191,1002,998,1002,998,31
|
|
20240513,144900,230208249,1002,1002,1002,1002,0
|
|
20240513,144800,230208249,1002,1002,1002,998,404
|
|
20240513,144700,229805041,1002,1002,1002,1001,451
|
|
20240513,144600,229353140,1001,1001,1002,1001,1580
|
|
20240513,144500,227770081,1002,1002,1002,1002,3
|
|
20240513,144400,227767075,1002,1002,1002,1002,0
|
|
20240513,144300,227767075,1002,1002,1002,1002,3
|
|
20240513,144200,227764069,1002,1002,1002,1002,5
|
|
20240513,144100,227759059,1002,1001,1002,1001,80
|
|
20240513,144000,227678913,1001,1000,1001,1000,170
|
|
20240513,143900,227508849,1000,1000,1000,1000,12
|
|
20240513,143800,227496849,1000,1000,1000,1000,25
|
|
20240513,143700,227471849,1001,1001,1001,1001,0
|
|
20240513,143600,227471849,1001,1001,1001,1001,2
|
|
20240513,143500,227469847,1001,1001,1001,1001,2
|
|
20240513,143400,227467845,997,997,997,997,12
|
|
20240513,143300,227455881,997,997,997,996,6187
|
|
20240513,143200,221288565,998,999,999,998,4578
|
|
20240513,143100,216719603,999,1000,1000,999,360
|
|
20240513,143000,216359605,1000,1000,1000,1000,9
|
|
20240513,142900,216350605,1001,1001,1001,1001,0
|
|
20240513,142800,216350605,1001,1001,1001,1001,1
|
|
20240513,142700,216349604,1002,1002,1002,1002,0
|
|
20240513,142600,216349604,1002,1002,1002,1002,0
|
|
20240513,142500,216349604,1002,1001,1002,1001,8
|
|
20240513,142400,216341591,1000,1000,1000,1000,2142
|
|
20240513,142300,214199591,1000,1000,1000,1000,2
|
|
20240513,142200,214197591,999,999,999,999,0
|
|
20240513,142100,214197591,999,999,999,999,0
|
|
20240513,142000,214197591,999,999,999,999,20
|
|
20240513,141900,214177611,1000,1000,1000,1000,1
|
|
20240513,141800,214176611,1000,1000,1000,1000,1
|
|
20240513,141700,214175611,1000,1000,1000,1000,1
|
|
20240513,141600,214174611,1000,1000,1000,999,56
|
|
20240513,141500,214118663,1000,1000,1000,1000,1
|
|
20240513,141400,214117663,999,1000,1000,999,1583
|
|
20240513,141300,212536244,1000,1000,1000,1000,0
|
|
20240513,141200,212536244,1000,1000,1000,1000,0
|
|
20240513,141100,212536244,1000,1000,1000,1000,99
|
|
20240513,141000,212437244,1001,1001,1001,1001,0
|
|
20240513,140900,212437244,1001,1001,1001,1001,1
|
|
20240513,140800,212436243,999,1001,1001,999,4644
|
|
20240513,140700,207790087,1000,1001,1001,1000,2003
|
|
20240513,140600,205785085,1000,1000,1000,1000,0
|
|
20240513,140500,205785085,1000,999,1000,999,5000
|
|
20240513,140400,200785315,998,998,998,998,668
|
|
20240513,140300,200118651,999,999,999,999,2
|
|
20240513,140200,200116653,999,999,999,999,36
|
|
20240513,140100,200080689,999,999,999,999,5
|
|
20240513,140000,200075694,1000,1000,1000,1000,1
|
|
20240513,135900,200074694,999,999,999,999,7
|
|
20240513,135800,200067701,1000,1000,1000,1000,5
|
|
20240513,135700,200062701,1000,1000,1000,1000,0
|
|
20240513,135600,200062701,1000,1000,1000,1000,2
|
|
20240513,135500,200060701,1000,1000,1000,1000,10
|
|
20240513,135400,200050701,1000,1000,1000,1000,3
|
|
20240513,135300,200047701,1000,1000,1000,998,912
|
|
20240513,135200,199137503,998,998,998,998,4720
|
|
20240513,135100,194426943,998,998,998,998,101
|
|
20240513,135000,194326145,998,998,998,998,2
|
|
20240513,134900,194324149,996,997,997,996,206
|
|
20240513,134800,194118972,998,998,998,998,1
|
|
20240513,134700,194117974,996,996,996,996,68
|
|
20240513,134600,194050246,997,997,997,997,32
|
|
20240513,134500,194018342,997,997,997,997,478
|
|
20240513,134400,193541776,997,997,997,997,0
|
|
20240513,134300,193541776,997,997,997,997,125
|
|
20240513,134200,193417151,997,997,997,997,52
|
|
20240513,134100,193365307,997,997,997,997,38
|
|
20240513,134000,193327421,997,997,997,997,0
|
|
20240513,133900,193327421,997,997,997,997,100
|
|
20240513,133800,193227721,997,997,997,997,50
|
|
20240513,133700,193177871,997,997,997,997,0
|
|
20240513,133600,193177871,997,997,997,997,4
|
|
20240513,133500,193173883,994,994,994,994,0
|
|
20240513,133400,193173883,994,994,994,994,1049
|
|
20240513,133300,192131177,995,995,995,995,24
|
|
20240513,133200,192107297,994,998,998,994,105
|
|
20240513,133100,192002907,998,998,998,998,0
|
|
20240513,133000,192002907,998,998,998,998,1
|
|
20240513,132900,192001909,998,998,998,998,520
|
|
20240513,132800,191482949,998,998,998,998,10
|
|
20240513,132700,191472969,998,994,998,994,63
|
|
20240513,132600,191410175,998,998,998,998,0
|
|
20240513,132500,191410175,998,998,998,998,36
|
|
20240513,132400,191374247,998,998,998,998,0
|
|
20240513,132300,191374247,998,998,998,998,1
|
|
20240513,132200,191373249,998,998,998,998,0
|
|
20240513,132100,191373249,998,998,998,998,0
|
|
20240513,132000,191373249,998,995,998,994,2304
|
|
20240513,131900,189081529,996,996,996,996,54
|
|
20240513,131800,189027745,998,998,998,998,0
|
|
20240513,131700,189027745,998,998,998,998,0
|
|
20240513,131600,189027745,998,998,998,998,0
|
|
20240513,131500,189027745,998,998,998,998,1
|
|
20240513,131400,189026747,995,995,995,995,0
|
|
20240513,131300,189026747,995,995,996,995,6319
|
|
20240513,131200,182739214,996,996,996,996,2
|
|
20240513,131100,182737222,998,998,998,998,1
|
|
20240513,131000,182736224,995,995,995,995,0
|
|
20240513,130900,182736224,995,996,996,995,55
|
|
20240513,130800,182681469,996,996,996,996,0
|
|
20240513,130700,182681469,996,996,996,996,123
|
|
20240513,130600,182558961,996,996,996,996,192
|
|
20240513,130500,182367729,996,996,996,996,385
|
|
20240513,130400,181984269,996,996,996,996,0
|
|
20240513,130300,181984269,996,996,996,996,1681
|
|
20240513,130200,180309993,996,996,996,996,0
|
|
20240513,130100,180309993,996,996,996,996,0
|
|
20240513,130000,180309993,996,996,996,996,13
|
|
20240513,125900,180297045,996,998,998,996,113
|
|
20240513,125800,180184495,998,998,998,998,0
|
|
20240513,125700,180184495,998,998,998,998,1
|
|
20240513,125600,180183497,996,996,996,996,0
|
|
20240513,125500,180183497,996,996,996,996,1
|
|
20240513,125400,180182501,997,997,997,997,0
|
|
20240513,125300,180182501,997,997,997,997,1298
|
|
20240513,125200,178888395,998,998,998,998,0
|
|
20240513,125100,178888395,998,998,998,998,3
|
|
20240513,125000,178885401,998,998,998,998,1
|
|
20240513,124900,178884403,998,998,998,998,30
|
|
20240513,124800,178854463,997,997,997,997,1000
|
|
20240513,124700,177857463,998,998,998,998,0
|
|
20240513,124600,177857463,998,998,998,998,0
|
|
20240513,124500,177857463,998,998,998,998,1
|
|
20240513,124400,177856465,997,997,997,997,15
|
|
20240513,124300,177841510,998,998,998,998,1
|
|
20240513,124200,177840512,998,998,998,998,77
|
|
20240513,124100,177763666,998,998,998,998,0
|
|
20240513,124000,177763666,998,998,998,998,108
|
|
20240513,123900,177655882,998,998,998,998,14
|
|
20240513,123800,177641910,998,998,998,998,35
|
|
20240513,123700,177606980,998,997,998,997,121
|
|
20240513,123600,177486280,998,998,998,998,7
|
|
20240513,123500,177479294,998,998,998,998,66
|
|
20240513,123400,177413426,998,998,998,998,12
|
|
20240513,123300,177401450,998,998,998,998,95
|
|
20240513,123200,177306640,997,997,997,997,575
|
|
20240513,123100,176733365,997,997,997,997,0
|
|
20240513,123000,176733365,997,997,997,997,2
|
|
20240513,122900,176731371,997,997,997,997,4
|
|
20240513,122800,176727383,997,997,997,997,412
|
|
20240513,122700,176316619,997,997,997,997,0
|
|
20240513,122600,176316619,997,997,997,997,20
|
|
20240513,122500,176296679,997,997,997,997,0
|
|
20240513,122400,176296679,997,995,997,995,1479
|
|
20240513,122300,174825072,996,996,996,996,10
|
|
20240513,122200,174815112,997,997,997,997,0
|
|
20240513,122100,174815112,997,997,997,997,2
|
|
20240513,122000,174813118,995,997,997,995,16
|
|
20240513,121900,174797174,997,997,997,997,22
|
|
20240513,121800,174775240,998,998,998,998,0
|
|
20240513,121700,174775240,998,998,998,998,1
|
|
20240513,121600,174774242,997,997,997,997,120
|
|
20240513,121500,174654602,997,997,997,997,0
|
|
20240513,121400,174654602,997,997,997,997,0
|
|
20240513,121300,174654602,997,997,997,997,0
|
|
20240513,121200,174654602,997,997,997,997,0
|
|
20240513,121100,174654602,997,997,997,997,300
|
|
20240513,121000,174355502,998,998,998,995,11
|
|
20240513,120900,174344527,998,998,998,998,10
|
|
20240513,120800,174334547,998,998,998,998,23
|
|
20240513,120700,174311593,998,998,998,998,0
|
|
20240513,120600,174311593,998,998,998,998,0
|
|
20240513,120500,174311593,998,998,998,998,10
|
|
20240513,120400,174301613,998,998,998,998,0
|
|
20240513,120300,174301613,998,998,998,998,10
|
|
20240513,120200,174291633,998,998,998,998,51
|
|
20240513,120100,174240735,998,998,998,998,0
|
|
20240513,120000,174240735,998,998,998,998,1
|
|
20240513,115900,174239737,998,998,998,998,14
|
|
20240513,115800,174225765,998,998,998,998,1
|
|
20240513,115700,174224767,998,998,998,998,0
|
|
20240513,115600,174224767,998,998,998,998,0
|
|
20240513,115500,174224767,998,996,998,996,2100
|
|
20240513,115400,172130306,996,994,996,994,5010
|
|
20240513,115300,167147735,994,994,994,994,2
|
|
20240513,115200,167145747,994,994,994,994,178
|
|
20240513,115100,166968815,994,994,994,994,0
|
|
20240513,115000,166968815,994,994,994,994,502
|
|
20240513,114900,166469827,995,993,995,993,2008
|
|
20240513,114800,164474365,993,993,993,993,10
|
|
20240513,114700,164464435,994,994,994,994,1
|
|
20240513,114600,164463441,993,994,994,993,150
|
|
20240513,114500,164314481,994,994,994,994,0
|
|
20240513,114400,164314481,994,994,994,994,1
|
|
20240513,114300,164313487,994,994,994,994,12
|
|
20240513,114200,164301559,994,994,994,994,153
|
|
20240513,114100,164149477,994,994,994,994,500
|
|
20240513,114000,163652477,994,994,994,994,0
|
|
20240513,113900,163652477,994,994,994,994,0
|
|
20240513,113800,163652477,994,993,994,993,771
|
|
20240513,113700,162886873,993,994,994,993,318
|
|
20240513,113600,162571089,993,993,993,993,0
|
|
20240513,113500,162571089,993,993,993,993,0
|
|
20240513,113400,162571089,993,993,993,993,18
|
|
20240513,113300,162553215,993,993,993,993,13
|
|
20240513,113200,162540306,993,993,993,993,221
|
|
20240513,113100,162320853,993,993,993,993,222
|
|
20240513,113000,162100407,993,993,993,993,501
|
|
20240513,112900,161602914,993,993,993,992,2129
|
|
20240513,112800,159490919,993,993,993,993,683
|
|
20240513,112700,158812700,993,994,994,993,604
|
|
20240513,112600,158212913,994,994,994,994,100
|
|
20240513,112500,158113513,994,994,994,994,0
|
|
20240513,112400,158113513,994,994,994,994,2
|
|
20240513,112300,158111525,992,993,993,992,1100
|
|
20240513,112200,157020212,993,993,993,993,0
|
|
20240513,112100,157020212,993,993,993,993,0
|
|
20240513,112000,157020212,993,994,994,993,1000
|
|
20240513,111900,156027206,996,996,996,996,0
|
|
20240513,111800,156027206,996,996,996,996,0
|
|
20240513,111700,156027206,996,995,996,995,3
|
|
20240513,111600,156024220,994,994,994,994,688
|
|
20240513,111500,155340348,992,993,993,992,4000
|
|
20240513,111400,151372088,994,994,994,994,26
|
|
20240513,111300,151346244,994,994,994,994,3
|
|
20240513,111200,151343262,994,994,994,994,50
|
|
20240513,111100,151293562,994,994,994,994,68
|
|
20240513,111000,151225970,994,994,994,994,925
|
|
20240513,110900,150306520,994,994,994,994,771
|
|
20240513,110800,149540146,994,994,994,994,595
|
|
20240513,110700,148948716,994,994,994,994,1
|
|
20240513,110600,148947722,996,996,996,996,0
|
|
20240513,110500,148947722,996,996,996,996,101
|
|
20240513,110400,148847126,994,994,994,994,0
|
|
20240513,110300,148847126,994,994,994,994,1200
|
|
20240513,110200,147654326,994,994,994,994,66
|
|
20240513,110100,147588722,994,994,994,994,34
|
|
20240513,110000,147554926,995,995,995,995,0
|
|
20240513,105900,147554926,995,995,995,995,18
|
|
20240513,105800,147537016,995,996,996,994,438
|
|
20240513,105700,147101325,994,994,994,994,0
|
|
20240513,105600,147101325,994,993,994,992,2243
|
|
20240513,105500,144875167,993,995,995,993,3942
|
|
20240513,105400,140956898,996,996,996,996,4
|
|
20240513,105300,140952914,996,996,996,996,100
|
|
20240513,105200,140853314,996,995,996,994,68
|
|
20240513,105100,140785700,996,996,996,996,23
|
|
20240513,105000,140762792,996,997,997,996,30
|
|
20240513,104900,140732902,997,997,997,994,2490
|
|
20240513,104800,138257788,997,997,997,997,0
|
|
20240513,104700,138257788,997,997,997,997,1002
|
|
20240513,104600,137258794,994,995,995,994,300
|
|
20240513,104500,136960591,994,996,996,994,3000
|
|
20240513,104400,133978113,997,997,997,997,1
|
|
20240513,104300,133977116,997,997,997,997,0
|
|
20240513,104200,133977116,997,997,997,997,0
|
|
20240513,104100,133977116,997,997,997,997,277
|
|
20240513,104000,133700947,995,995,995,995,0
|
|
20240513,103900,133700947,995,995,995,995,0
|
|
20240513,103800,133700947,995,995,995,995,0
|
|
20240513,103700,133700947,995,995,995,995,0
|
|
20240513,103600,133700947,995,995,995,995,383
|
|
20240513,103500,133319862,997,997,997,997,245
|
|
20240513,103400,133075597,997,997,997,997,2
|
|
20240513,103300,133073603,997,995,997,995,4311
|
|
20240513,103200,128783636,995,997,997,995,73
|
|
20240513,103100,128710961,995,996,996,995,8554
|
|
20240513,103000,120199250,997,997,997,997,100
|
|
20240513,102900,120099550,997,997,997,997,107
|
|
20240513,102800,119992871,997,997,997,997,102
|
|
20240513,102700,119891177,996,998,998,996,109
|
|
20240513,102600,119782405,998,998,998,998,2
|
|
20240513,102500,119780409,998,996,998,996,43
|
|
20240513,102400,119737527,996,998,998,996,25
|
|
20240513,102300,119712587,998,998,998,998,1
|
|
20240513,102200,119711589,996,996,996,996,1
|
|
20240513,102100,119710593,998,998,998,998,11
|
|
20240513,102000,119699615,998,998,998,996,1705
|
|
20240513,101900,118001310,999,999,999,999,38
|
|
20240513,101800,117963348,999,1000,1000,999,225
|
|
20240513,101700,117738558,996,1000,1000,996,2983
|
|
20240513,101600,114764719,1000,1000,1000,1000,0
|
|
20240513,101500,114764719,1000,999,1000,999,37
|
|
20240513,101400,114727721,1000,1000,1000,1000,0
|
|
20240513,101300,114727721,1000,1000,1000,1000,0
|
|
20240513,101200,114727721,1000,999,1000,997,10209
|
|
20240513,101100,104539978,1000,1000,1000,1000,16
|
|
20240513,101000,104523978,1000,1000,1000,1000,11
|
|
20240513,100900,104512978,1000,1000,1000,999,55
|
|
20240513,100800,104457989,1000,1000,1000,1000,517
|
|
20240513,100700,103940989,1000,1000,1000,1000,72
|
|
20240513,100600,103868989,998,999,999,998,10798
|
|
20240513,100500,93087469,1000,1000,1000,1000,0
|
|
20240513,100400,93087469,1000,999,1000,999,41
|
|
20240513,100300,93046472,999,999,999,999,43
|
|
20240513,100200,93003515,999,999,999,999,54
|
|
20240513,100100,92949569,999,999,999,998,133
|
|
20240513,100000,92816823,999,1002,1002,999,299
|
|
20240513,095900,92518056,1002,1002,1002,1002,40
|
|
20240513,095800,92477976,1003,1003,1003,1003,0
|
|
20240513,095700,92477976,1003,1003,1003,1003,0
|
|
20240513,095600,92477976,1003,1003,1003,1003,1
|
|
20240513,095500,92476973,999,1003,1003,999,2
|
|
20240513,095400,92474971,998,998,998,998,5092
|
|
20240513,095300,87393155,1003,1003,1003,1003,501
|
|
20240513,095200,86890652,997,999,999,997,7581
|
|
20240513,095100,79328100,1003,1003,1003,1003,1
|
|
20240513,095000,79327097,999,999,999,999,10
|
|
20240513,094900,79317107,999,998,999,998,1627
|
|
20240513,094800,77692734,999,999,999,999,450
|
|
20240513,094700,77243184,999,999,999,999,500
|
|
20240513,094600,76743684,999,1000,1000,999,156
|
|
20240513,094500,76587839,999,1005,1005,999,602
|
|
20240513,094400,75985838,1005,1000,1005,999,201
|
|
20240513,094300,75785032,999,999,999,999,0
|
|
20240513,094200,75785032,999,999,999,999,0
|
|
20240513,094100,75785032,999,1005,1005,999,2905
|
|
20240513,094000,72879093,1005,1005,1005,1005,3
|
|
20240513,093900,72876078,1005,1005,1005,1005,0
|
|
20240513,093800,72876078,1005,1005,1005,1005,2
|
|
20240513,093700,72874068,1005,1005,1005,1005,9
|
|
20240513,093600,72865023,1005,1005,1005,1005,5
|
|
20240513,093500,72859998,1005,1005,1005,1005,0
|
|
20240513,093400,72859998,1005,999,1005,999,2682
|
|
20240513,093300,70180608,1005,1001,1005,998,405
|
|
20240513,093200,69775861,1004,1005,1005,1004,16541
|
|
20240513,093100,53152697,1005,1005,1005,1005,0
|
|
20240513,093000,53152697,1005,1005,1005,1005,200
|
|
20240513,092900,52951697,1001,1001,1001,1000,2645
|
|
20240513,092800,50305656,1005,1005,1005,1005,16
|
|
20240513,092700,50289576,1005,1005,1005,1005,1
|
|
20240513,092600,50288571,1006,998,1006,998,17662
|
|
20240513,092500,32555239,999,999,999,999,10
|
|
20240513,092400,32545249,999,999,999,998,634
|
|
20240513,092300,31912472,999,999,999,998,1524
|
|
20240513,092200,30391499,999,999,999,999,117
|
|
20240513,092100,30274616,999,999,999,999,505
|
|
20240513,092000,29770121,999,999,999,997,2336
|
|
20240513,091900,27440737,1000,999,1000,999,293
|
|
20240513,091800,27147968,999,999,999,999,299
|
|
20240513,091700,26849267,999,996,999,996,8619
|
|
20240513,091600,18254781,995,995,995,994,6399
|
|
20240513,091500,11889238,995,995,996,995,3233
|
|
20240513,091400,8672003,995,996,996,995,26
|
|
20240513,091300,8646123,995,997,997,995,543
|
|
20240513,091200,8105499,997,997,997,997,120
|
|
20240513,091100,7985859,997,999,999,997,129
|
|
20240513,091000,7857240,997,996,997,996,842
|
|
20240513,090900,7018530,996,999,999,996,310
|
|
20240513,090800,6709495,999,997,999,997,388
|
|
20240513,090700,6322641,997,999,999,997,2924
|
|
20240513,090600,3402650,999,998,999,998,8
|
|
20240513,090500,3394663,1000,1000,1000,998,65
|
|
20240513,090400,3329739,1000,999,1000,999,1313
|
|
20240513,090300,2017053,1000,1000,1000,1000,33
|
|
20240513,090200,1984053,1005,1005,1005,1005,4
|
|
20240513,090100,1980033,1005,1006,1006,1005,644
|
|
20240513,090000,1332239,1003,1003,1006,1003,1328
|