611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,190800,51627534,766,766,766,766,3112
|
|
20240513,190700,51627534,766,766,766,766,0
|
|
20240513,190600,51627534,766,766,766,766,0
|
|
20240513,190500,51627534,766,766,766,766,0
|
|
20240513,190400,51627534,766,766,766,766,0
|
|
20240513,190300,51627534,766,766,766,766,0
|
|
20240513,190200,51627534,766,766,766,766,0
|
|
20240513,190100,51627534,766,766,766,766,0
|
|
20240513,190000,51627534,766,766,766,766,0
|
|
20240513,185900,51627534,766,766,766,766,0
|
|
20240513,185800,51627534,766,766,766,766,0
|
|
20240513,185700,51627534,766,766,766,766,0
|
|
20240513,185600,51627534,766,766,766,766,0
|
|
20240513,185500,51627534,766,766,766,766,0
|
|
20240513,185400,51627534,766,766,766,766,0
|
|
20240513,185300,51627534,766,766,766,766,0
|
|
20240513,185200,51627534,766,766,766,766,0
|
|
20240513,185100,51627534,766,766,766,766,0
|
|
20240513,185000,51627534,766,766,766,766,0
|
|
20240513,184900,51627534,766,766,766,766,0
|
|
20240513,184800,51627534,766,766,766,766,0
|
|
20240513,184700,51627534,766,766,766,766,0
|
|
20240513,184600,51627534,766,766,766,766,0
|
|
20240513,184500,51627534,766,766,766,766,0
|
|
20240513,184400,51627534,766,766,766,766,0
|
|
20240513,184300,51627534,766,766,766,766,0
|
|
20240513,184200,51627534,766,766,766,766,0
|
|
20240513,184100,51627534,766,766,766,766,0
|
|
20240513,184000,51627534,766,766,766,766,0
|
|
20240513,183900,51627534,766,766,766,766,0
|
|
20240513,183800,51627534,766,766,766,766,3112
|
|
20240513,183700,51627534,766,766,766,766,0
|
|
20240513,183600,51627534,766,766,766,766,0
|
|
20240513,183500,51627534,766,766,766,766,0
|
|
20240513,183400,51627534,766,766,766,766,0
|
|
20240513,183300,51627534,766,766,766,766,0
|
|
20240513,183200,51627534,766,766,766,766,0
|
|
20240513,183100,51627534,766,766,766,766,0
|
|
20240513,183000,51627534,766,766,766,766,0
|
|
20240513,182900,51627534,766,766,766,766,0
|
|
20240513,182800,51627534,766,766,766,766,0
|
|
20240513,182700,51627534,766,766,766,766,0
|
|
20240513,182600,51627534,766,766,766,766,0
|
|
20240513,182500,51627534,766,766,766,766,0
|
|
20240513,182400,51627534,766,766,766,766,0
|
|
20240513,182300,51627534,766,766,766,766,0
|
|
20240513,182200,51627534,766,766,766,766,0
|
|
20240513,182100,51627534,766,766,766,766,0
|
|
20240513,182000,51627534,766,766,766,766,0
|
|
20240513,181900,51627534,766,766,766,766,0
|
|
20240513,181800,51627534,766,766,766,766,0
|
|
20240513,181700,51627534,766,766,766,766,0
|
|
20240513,181600,51627534,766,766,766,766,0
|
|
20240513,181500,51627534,766,766,766,766,0
|
|
20240513,181400,51627534,766,766,766,766,0
|
|
20240513,181300,51627534,766,766,766,766,0
|
|
20240513,181200,51627534,766,766,766,766,0
|
|
20240513,181100,51627534,766,766,766,766,0
|
|
20240513,181000,51627534,766,766,766,766,0
|
|
20240513,180900,51627534,766,766,766,766,0
|
|
20240513,180800,51627534,766,766,766,766,3112
|
|
20240513,180700,51627534,766,766,766,766,0
|
|
20240513,180600,51627534,766,766,766,766,0
|
|
20240513,180500,51627534,766,766,766,766,0
|
|
20240513,180400,51627534,766,766,766,766,0
|
|
20240513,180300,51627534,766,766,766,766,0
|
|
20240513,180200,51627534,766,766,766,766,0
|
|
20240513,180100,51627534,766,766,766,766,0
|
|
20240513,180000,51627534,766,766,766,766,0
|
|
20240513,175900,51627534,766,766,766,766,0
|
|
20240513,175800,51627534,766,766,766,766,0
|
|
20240513,175700,51627534,766,766,766,766,0
|
|
20240513,175600,51627534,766,766,766,766,0
|
|
20240513,175500,51627534,766,766,766,766,0
|
|
20240513,175400,51627534,766,766,766,766,0
|
|
20240513,175300,51627534,766,766,766,766,0
|
|
20240513,175200,51627534,766,766,766,766,0
|
|
20240513,175100,51627534,766,766,766,766,0
|
|
20240513,175000,51627534,766,766,766,766,0
|
|
20240513,174900,51627534,766,766,766,766,0
|
|
20240513,174800,51627534,766,766,766,766,0
|
|
20240513,174700,51627534,766,766,766,766,0
|
|
20240513,174600,51627534,766,766,766,766,0
|
|
20240513,174500,51627534,766,766,766,766,0
|
|
20240513,174400,51627534,766,766,766,766,0
|
|
20240513,174300,51627534,766,766,766,766,0
|
|
20240513,174200,51627534,766,766,766,766,0
|
|
20240513,174100,51627534,766,766,766,766,0
|
|
20240513,174000,51627534,766,766,766,766,0
|
|
20240513,173900,51627534,766,766,766,766,0
|
|
20240513,173800,51627534,766,766,766,766,3112
|
|
20240513,173700,51627534,766,766,766,766,0
|
|
20240513,173600,51627534,766,766,766,766,0
|
|
20240513,173500,51627534,766,766,766,766,0
|
|
20240513,173400,51627534,766,766,766,766,0
|
|
20240513,173300,51627534,766,766,766,766,0
|
|
20240513,173200,51627534,766,766,766,766,0
|
|
20240513,173100,51627534,766,766,766,766,0
|
|
20240513,173000,51627534,766,766,766,766,0
|
|
20240513,172900,51627534,766,766,766,766,0
|
|
20240513,172800,51627534,766,766,766,766,0
|
|
20240513,172700,51627534,766,766,766,766,0
|
|
20240513,172600,51627534,766,766,766,766,0
|
|
20240513,172500,51627534,766,766,766,766,0
|
|
20240513,172400,51627534,766,766,766,766,0
|
|
20240513,172300,51627534,766,766,766,766,0
|
|
20240513,172200,51627534,766,766,766,766,0
|
|
20240513,172100,51627534,766,766,766,766,0
|
|
20240513,172000,51627534,766,766,766,766,0
|
|
20240513,171900,51627534,766,766,766,766,0
|
|
20240513,171800,51627534,766,766,766,766,0
|
|
20240513,171700,51627534,766,766,766,766,0
|
|
20240513,171600,51627534,766,766,766,766,0
|
|
20240513,171500,51627534,766,766,766,766,0
|
|
20240513,171400,51627534,766,766,766,766,0
|
|
20240513,171300,51627534,766,766,766,766,0
|
|
20240513,171200,51627534,766,766,766,766,0
|
|
20240513,171100,51627534,766,766,766,766,0
|
|
20240513,171000,51627534,766,766,766,766,0
|
|
20240513,170900,51627534,766,766,766,766,0
|
|
20240513,170800,51627534,766,766,766,766,3112
|
|
20240513,170700,51627534,766,766,766,766,0
|
|
20240513,170600,51627534,766,766,766,766,0
|
|
20240513,170500,51627534,766,766,766,766,0
|
|
20240513,170400,51627534,766,766,766,766,0
|
|
20240513,170300,51627534,766,766,766,766,0
|
|
20240513,170200,51627534,766,766,766,766,0
|
|
20240513,170100,51627534,766,766,766,766,0
|
|
20240513,170000,51627534,766,766,766,766,0
|
|
20240513,165900,51627534,766,766,766,766,0
|
|
20240513,165800,51627534,766,766,766,766,0
|
|
20240513,165700,51627534,766,766,766,766,0
|
|
20240513,165600,51627534,766,766,766,766,0
|
|
20240513,165500,51627534,766,766,766,766,0
|
|
20240513,165400,51627534,766,766,766,766,0
|
|
20240513,165300,51627534,766,766,766,766,0
|
|
20240513,165200,51627534,766,766,766,766,0
|
|
20240513,165100,51627534,766,766,766,766,0
|
|
20240513,165000,51627534,766,766,766,766,0
|
|
20240513,164900,51627534,766,766,766,766,0
|
|
20240513,164800,51627534,766,766,766,766,0
|
|
20240513,164700,51627534,766,766,766,766,0
|
|
20240513,164600,51627534,766,766,766,766,0
|
|
20240513,164500,51627534,766,766,766,766,0
|
|
20240513,164400,51627534,766,766,766,766,0
|
|
20240513,164300,51627534,766,766,766,766,0
|
|
20240513,164200,51627534,766,766,766,766,0
|
|
20240513,164100,51627534,766,766,766,766,0
|
|
20240513,164000,51627534,766,766,766,766,0
|
|
20240513,163900,51627534,766,766,766,766,0
|
|
20240513,163800,51627534,766,766,766,766,3112
|
|
20240513,163700,51627534,766,766,766,766,0
|
|
20240513,163600,51627534,766,766,766,766,0
|
|
20240513,163500,51627534,766,766,766,766,0
|
|
20240513,163400,51627534,766,766,766,766,0
|
|
20240513,163300,51627534,766,766,766,766,0
|
|
20240513,163200,51627534,766,766,766,766,0
|
|
20240513,163100,51627534,766,766,766,766,0
|
|
20240513,163000,51627534,766,766,766,766,0
|
|
20240513,162900,51627534,766,766,766,766,0
|
|
20240513,162800,51627534,766,766,766,766,0
|
|
20240513,162700,51627534,766,766,766,766,0
|
|
20240513,162600,51627534,766,766,766,766,0
|
|
20240513,162500,51627534,766,766,766,766,0
|
|
20240513,162400,51627534,766,766,766,766,0
|
|
20240513,162300,51627534,766,766,766,766,0
|
|
20240513,162200,51627534,766,766,766,766,0
|
|
20240513,162100,51627534,766,766,766,766,0
|
|
20240513,162000,51627534,766,766,766,766,0
|
|
20240513,161900,51627534,766,766,766,766,0
|
|
20240513,161800,51627534,766,766,766,766,0
|
|
20240513,161700,51627534,766,766,766,766,0
|
|
20240513,161600,51627534,766,766,766,766,0
|
|
20240513,161500,51627534,766,766,766,766,0
|
|
20240513,161400,51627534,766,766,766,766,0
|
|
20240513,161300,51627534,766,766,766,766,0
|
|
20240513,161200,51627534,766,766,766,766,0
|
|
20240513,161100,51627534,766,766,766,766,0
|
|
20240513,161000,51627534,766,766,766,766,0
|
|
20240513,160900,51627534,766,766,766,766,0
|
|
20240513,160800,51627534,766,766,766,766,3112
|
|
20240513,160700,51627534,766,766,766,766,0
|
|
20240513,160600,51627534,766,766,766,766,0
|
|
20240513,160500,51627534,766,766,766,766,0
|
|
20240513,160400,51627534,766,766,766,766,0
|
|
20240513,160300,51627534,766,766,766,766,0
|
|
20240513,160200,51627534,766,766,766,766,0
|
|
20240513,160100,51627534,766,766,766,766,0
|
|
20240513,160000,51627534,766,766,766,766,0
|
|
20240513,155900,51627534,766,766,766,766,0
|
|
20240513,155800,51627534,766,766,766,766,0
|
|
20240513,155700,51627534,766,766,766,766,0
|
|
20240513,155600,51627534,766,766,766,766,0
|
|
20240513,155500,51627534,766,766,766,766,0
|
|
20240513,155400,51627534,766,766,766,766,0
|
|
20240513,155300,51627534,766,766,766,766,0
|
|
20240513,155200,51627534,766,766,766,766,0
|
|
20240513,155100,51627534,766,766,766,766,0
|
|
20240513,155000,51627534,766,766,766,766,0
|
|
20240513,154900,51627534,766,766,766,766,0
|
|
20240513,154800,51627534,766,766,766,766,0
|
|
20240513,154700,51627534,766,766,766,766,0
|
|
20240513,154600,51627534,766,766,766,766,0
|
|
20240513,154500,51627534,766,766,766,766,0
|
|
20240513,154400,51627534,766,766,766,766,0
|
|
20240513,154300,51627534,766,766,766,766,0
|
|
20240513,154200,51627534,766,766,766,766,0
|
|
20240513,154100,51627534,766,766,766,766,0
|
|
20240513,154000,51627534,766,766,766,766,0
|
|
20240513,153900,51627534,766,766,766,766,0
|
|
20240513,153800,51627534,766,766,766,766,3112
|
|
20240513,153700,51627534,766,766,766,766,0
|
|
20240513,153600,51627534,766,766,766,766,0
|
|
20240513,153500,51627534,766,766,766,766,0
|
|
20240513,153400,51627534,766,766,766,766,0
|
|
20240513,153300,51627534,766,766,766,766,0
|
|
20240513,153200,51627534,766,766,766,766,0
|
|
20240513,153100,51627534,766,766,766,766,0
|
|
20240513,153000,51627534,766,766,766,766,3112
|
|
20240513,152900,49243742,768,768,768,768,0
|
|
20240513,152800,49243742,768,768,768,768,0
|
|
20240513,152700,49243742,768,768,768,768,0
|
|
20240513,152600,49243742,768,768,768,768,0
|
|
20240513,152500,49243742,768,768,768,768,0
|
|
20240513,152400,49243742,768,768,768,768,0
|
|
20240513,152300,49243742,768,768,768,768,0
|
|
20240513,152200,49243742,768,768,768,768,0
|
|
20240513,152100,49243742,768,768,768,768,0
|
|
20240513,152000,49243742,768,768,768,768,0
|
|
20240513,151900,49243742,768,767,768,767,301
|
|
20240513,151800,49012874,768,767,768,767,2048
|
|
20240513,151700,47440859,767,767,767,767,1614
|
|
20240513,151600,46202921,767,767,767,767,0
|
|
20240513,151500,46202921,767,767,767,767,63
|
|
20240513,151400,46154600,767,765,767,765,40
|
|
20240513,151300,46123996,765,765,765,765,0
|
|
20240513,151200,46123996,765,765,765,765,28
|
|
20240513,151100,46102576,765,765,765,765,2
|
|
20240513,151000,46101046,765,765,765,765,1021
|
|
20240513,150900,45319981,766,766,766,766,0
|
|
20240513,150800,45319981,766,766,766,766,590
|
|
20240513,150700,44868041,764,764,764,764,1
|
|
20240513,150600,44867277,764,764,764,764,0
|
|
20240513,150500,44867277,764,764,764,764,5
|
|
20240513,150400,44863457,766,766,766,766,0
|
|
20240513,150300,44863457,766,766,766,766,0
|
|
20240513,150200,44863457,766,766,766,766,0
|
|
20240513,150100,44863457,766,766,766,766,285
|
|
20240513,150000,44645147,766,766,766,766,0
|
|
20240513,145900,44645147,766,766,766,766,0
|
|
20240513,145800,44645147,766,766,766,766,0
|
|
20240513,145700,44645147,766,766,766,766,0
|
|
20240513,145600,44645147,766,766,766,766,0
|
|
20240513,145500,44645147,766,766,766,766,0
|
|
20240513,145400,44645147,766,766,766,766,0
|
|
20240513,145300,44645147,766,766,766,766,0
|
|
20240513,145200,44645147,766,766,766,766,0
|
|
20240513,145100,44645147,766,766,766,766,0
|
|
20240513,145000,44645147,766,766,766,766,0
|
|
20240513,144900,44645147,766,766,766,766,0
|
|
20240513,144800,44645147,766,766,766,766,0
|
|
20240513,144700,44645147,766,766,766,766,25
|
|
20240513,144600,44625997,766,766,766,766,0
|
|
20240513,144500,44625997,766,766,766,766,0
|
|
20240513,144400,44625997,766,766,766,766,300
|
|
20240513,144300,44396197,766,766,766,766,500
|
|
20240513,144200,44013197,766,766,766,766,0
|
|
20240513,144100,44013197,766,766,766,766,0
|
|
20240513,144000,44013197,766,766,766,766,1
|
|
20240513,143900,44012431,764,764,764,764,0
|
|
20240513,143800,44012431,764,765,765,764,2500
|
|
20240513,143700,42102364,765,765,765,765,1
|
|
20240513,143600,42101599,765,765,765,765,0
|
|
20240513,143500,42101599,765,765,765,765,0
|
|
20240513,143400,42101599,765,765,765,765,0
|
|
20240513,143300,42101599,765,765,765,765,0
|
|
20240513,143200,42101599,765,765,765,765,0
|
|
20240513,143100,42101599,765,765,765,765,42
|
|
20240513,143000,42069469,765,765,765,765,1066
|
|
20240513,142900,41253979,766,766,766,766,0
|
|
20240513,142800,41253979,766,766,766,766,0
|
|
20240513,142700,41253979,766,766,766,766,0
|
|
20240513,142600,41253979,766,766,766,766,0
|
|
20240513,142500,41253979,766,766,766,766,5
|
|
20240513,142400,41250149,766,766,766,766,0
|
|
20240513,142300,41250149,766,766,766,766,0
|
|
20240513,142200,41250149,766,766,766,766,0
|
|
20240513,142100,41250149,766,766,766,766,0
|
|
20240513,142000,41250149,766,766,766,766,0
|
|
20240513,141900,41250149,766,766,766,766,0
|
|
20240513,141800,41250149,766,766,766,766,0
|
|
20240513,141700,41250149,766,766,766,766,1
|
|
20240513,141600,41249383,766,766,766,766,6
|
|
20240513,141500,41244787,766,766,766,766,0
|
|
20240513,141400,41244787,766,766,766,766,0
|
|
20240513,141300,41244787,766,766,766,766,0
|
|
20240513,141200,41244787,766,766,766,766,7
|
|
20240513,141100,41239425,766,766,766,766,1
|
|
20240513,141000,41238659,766,766,766,766,9
|
|
20240513,140900,41231765,766,766,766,766,0
|
|
20240513,140800,41231765,766,766,766,766,3
|
|
20240513,140700,41229467,766,766,766,766,0
|
|
20240513,140600,41229467,766,766,766,766,0
|
|
20240513,140500,41229467,766,766,766,766,0
|
|
20240513,140400,41229467,766,766,766,766,0
|
|
20240513,140300,41229467,766,766,766,766,0
|
|
20240513,140200,41229467,766,766,766,766,0
|
|
20240513,140100,41229467,766,766,766,766,0
|
|
20240513,140000,41229467,766,766,766,766,0
|
|
20240513,135900,41229467,766,766,766,766,0
|
|
20240513,135800,41229467,766,766,766,766,13
|
|
20240513,135700,41219509,766,766,766,766,0
|
|
20240513,135600,41219509,766,766,766,766,0
|
|
20240513,135500,41219509,766,766,766,766,0
|
|
20240513,135400,41219509,766,766,766,766,5
|
|
20240513,135300,41215679,765,765,765,765,0
|
|
20240513,135200,41215679,765,765,765,765,0
|
|
20240513,135100,41215679,765,765,765,765,17
|
|
20240513,135000,41202674,765,765,765,765,0
|
|
20240513,134900,41202674,765,765,765,765,0
|
|
20240513,134800,41202674,765,765,765,765,0
|
|
20240513,134700,41202674,765,765,765,765,0
|
|
20240513,134600,41202674,765,765,765,765,0
|
|
20240513,134500,41202674,765,765,765,765,0
|
|
20240513,134400,41202674,765,765,765,765,0
|
|
20240513,134300,41202674,765,765,765,765,0
|
|
20240513,134200,41202674,765,765,765,765,0
|
|
20240513,134100,41202674,765,764,765,764,116
|
|
20240513,134000,41113947,764,764,764,764,0
|
|
20240513,133900,41113947,764,764,764,764,1
|
|
20240513,133800,41113183,764,764,764,764,0
|
|
20240513,133700,41113183,764,764,764,764,13
|
|
20240513,133600,41103251,765,765,765,765,0
|
|
20240513,133500,41103251,765,765,765,765,898
|
|
20240513,133400,40416281,765,765,765,765,0
|
|
20240513,133300,40416281,765,765,765,765,0
|
|
20240513,133200,40416281,765,765,765,765,0
|
|
20240513,133100,40416281,765,765,765,765,3
|
|
20240513,133000,40413986,765,765,765,765,0
|
|
20240513,132900,40413986,765,765,765,765,0
|
|
20240513,132800,40413986,765,765,765,765,0
|
|
20240513,132700,40413986,765,765,765,765,3
|
|
20240513,132600,40411691,765,765,765,765,174
|
|
20240513,132500,40278581,766,766,766,766,2
|
|
20240513,132400,40277049,766,766,766,766,1
|
|
20240513,132300,40276283,766,766,766,766,0
|
|
20240513,132200,40276283,766,766,766,766,0
|
|
20240513,132100,40276283,766,766,766,766,0
|
|
20240513,132000,40276283,766,766,766,766,0
|
|
20240513,131900,40276283,766,766,766,766,0
|
|
20240513,131800,40276283,766,766,766,766,3
|
|
20240513,131700,40273985,766,766,766,766,21
|
|
20240513,131600,40257899,766,766,766,766,0
|
|
20240513,131500,40257899,766,766,766,766,0
|
|
20240513,131400,40257899,766,766,766,766,196
|
|
20240513,131300,40107763,766,766,766,766,0
|
|
20240513,131200,40107763,766,766,766,766,0
|
|
20240513,131100,40107763,766,766,766,766,2
|
|
20240513,131000,40106231,766,766,766,766,0
|
|
20240513,130900,40106231,766,766,766,766,1
|
|
20240513,130800,40105465,766,766,766,766,0
|
|
20240513,130700,40105465,766,766,766,766,0
|
|
20240513,130600,40105465,766,766,766,766,0
|
|
20240513,130500,40105465,766,766,766,766,0
|
|
20240513,130400,40105465,766,766,766,766,0
|
|
20240513,130300,40105465,766,766,766,766,325
|
|
20240513,130200,39856515,766,766,766,766,200
|
|
20240513,130100,39703315,767,767,767,767,0
|
|
20240513,130000,39703315,767,767,767,767,200
|
|
20240513,125900,39549915,766,766,766,766,0
|
|
20240513,125800,39549915,766,766,766,766,0
|
|
20240513,125700,39549915,766,766,766,766,2
|
|
20240513,125600,39548383,766,766,766,766,1
|
|
20240513,125500,39547617,767,767,767,767,0
|
|
20240513,125400,39547617,767,767,767,767,0
|
|
20240513,125300,39547617,767,767,767,767,0
|
|
20240513,125200,39547617,767,767,767,767,0
|
|
20240513,125100,39547617,767,767,767,767,11
|
|
20240513,125000,39539180,767,767,767,767,10
|
|
20240513,124900,39531510,766,766,766,766,0
|
|
20240513,124800,39531510,766,766,766,766,0
|
|
20240513,124700,39531510,766,766,766,766,0
|
|
20240513,124600,39531510,766,766,766,766,0
|
|
20240513,124500,39531510,766,766,766,766,20
|
|
20240513,124400,39516190,767,767,767,767,0
|
|
20240513,124300,39516190,767,767,767,767,0
|
|
20240513,124200,39516190,767,767,767,767,0
|
|
20240513,124100,39516190,767,767,767,767,0
|
|
20240513,124000,39516190,767,767,767,767,301
|
|
20240513,123900,39285323,767,767,767,767,0
|
|
20240513,123800,39285323,767,767,767,767,0
|
|
20240513,123700,39285323,767,767,767,767,0
|
|
20240513,123600,39285323,767,767,767,767,0
|
|
20240513,123500,39285323,767,767,767,767,0
|
|
20240513,123400,39285323,767,767,767,767,200
|
|
20240513,123300,39131923,767,767,767,767,0
|
|
20240513,123200,39131923,767,765,767,765,501
|
|
20240513,123100,38748656,767,767,767,767,0
|
|
20240513,123000,38748656,767,767,767,767,0
|
|
20240513,122900,38748656,767,767,767,767,0
|
|
20240513,122800,38748656,767,767,767,767,653
|
|
20240513,122700,38247805,767,767,767,767,0
|
|
20240513,122600,38247805,767,767,767,767,10
|
|
20240513,122500,38240135,767,767,767,767,0
|
|
20240513,122400,38240135,767,767,767,767,0
|
|
20240513,122300,38240135,767,767,767,767,0
|
|
20240513,122200,38240135,767,767,767,767,0
|
|
20240513,122100,38240135,767,767,767,767,0
|
|
20240513,122000,38240135,767,767,767,767,0
|
|
20240513,121900,38240135,767,767,767,767,0
|
|
20240513,121800,38240135,767,767,767,767,0
|
|
20240513,121700,38240135,767,767,767,767,0
|
|
20240513,121600,38240135,767,767,767,767,200
|
|
20240513,121500,38086735,767,767,767,767,468
|
|
20240513,121400,37727779,767,767,767,767,0
|
|
20240513,121300,37727779,767,767,767,767,347
|
|
20240513,121200,37461630,766,766,766,766,0
|
|
20240513,121100,37461630,766,765,766,765,949
|
|
20240513,121000,36735340,765,765,765,765,300
|
|
20240513,120900,36505840,765,765,765,765,0
|
|
20240513,120800,36505840,765,765,765,765,200
|
|
20240513,120700,36352840,764,764,764,764,133
|
|
20240513,120600,36251228,764,764,764,764,868
|
|
20240513,120500,35588076,764,764,764,764,2271
|
|
20240513,120400,33853032,764,764,764,764,0
|
|
20240513,120300,33853032,764,764,764,764,0
|
|
20240513,120200,33853032,764,764,764,764,0
|
|
20240513,120100,33853032,764,764,764,764,687
|
|
20240513,120000,33328164,764,764,764,764,0
|
|
20240513,115900,33328164,764,764,764,764,0
|
|
20240513,115800,33328164,764,764,764,764,0
|
|
20240513,115700,33328164,764,764,764,764,0
|
|
20240513,115600,33328164,764,764,764,764,0
|
|
20240513,115500,33328164,764,764,764,764,1044
|
|
20240513,115400,32530548,763,763,763,763,1
|
|
20240513,115300,32529785,763,763,763,763,0
|
|
20240513,115200,32529785,763,763,763,763,4
|
|
20240513,115100,32526733,764,764,764,764,0
|
|
20240513,115000,32526733,764,764,764,764,1000
|
|
20240513,114900,31762733,764,764,764,764,0
|
|
20240513,114800,31762733,764,764,764,764,1
|
|
20240513,114700,31761969,764,764,764,764,1
|
|
20240513,114600,31761205,764,764,764,764,1
|
|
20240513,114500,31760441,764,764,764,764,0
|
|
20240513,114400,31760441,764,764,764,764,0
|
|
20240513,114300,31760441,764,764,764,764,0
|
|
20240513,114200,31760441,764,764,764,764,0
|
|
20240513,114100,31760441,764,764,764,764,58
|
|
20240513,114000,31716129,764,764,764,764,0
|
|
20240513,113900,31716129,764,764,764,764,0
|
|
20240513,113800,31716129,764,764,764,764,0
|
|
20240513,113700,31716129,764,764,764,764,1
|
|
20240513,113600,31715365,764,764,764,764,0
|
|
20240513,113500,31715365,764,764,764,764,1
|
|
20240513,113400,31714601,764,764,764,764,0
|
|
20240513,113300,31714601,764,764,764,764,1
|
|
20240513,113200,31713837,765,765,765,765,0
|
|
20240513,113100,31713837,765,765,765,765,0
|
|
20240513,113000,31713837,765,765,765,765,0
|
|
20240513,112900,31713837,765,765,765,765,493
|
|
20240513,112800,31336692,765,765,765,765,0
|
|
20240513,112700,31336692,765,765,765,765,0
|
|
20240513,112600,31336692,765,765,765,765,0
|
|
20240513,112500,31336692,765,765,765,765,0
|
|
20240513,112400,31336692,765,765,765,765,0
|
|
20240513,112300,31336692,765,765,765,765,0
|
|
20240513,112200,31336692,765,765,765,765,100
|
|
20240513,112100,31260192,765,765,765,765,0
|
|
20240513,112000,31260192,765,765,765,765,0
|
|
20240513,111900,31260192,765,765,765,765,0
|
|
20240513,111800,31260192,765,765,765,765,0
|
|
20240513,111700,31260192,765,765,765,765,0
|
|
20240513,111600,31260192,765,765,765,765,0
|
|
20240513,111500,31260192,765,765,765,765,0
|
|
20240513,111400,31260192,765,765,765,765,0
|
|
20240513,111300,31260192,765,765,765,765,1
|
|
20240513,111200,31259427,764,764,764,764,0
|
|
20240513,111100,31259427,764,764,764,764,3
|
|
20240513,111000,31257135,764,765,765,764,201
|
|
20240513,110900,31103570,766,766,766,766,1
|
|
20240513,110800,31102804,765,765,765,765,0
|
|
20240513,110700,31102804,765,765,765,765,2
|
|
20240513,110600,31101274,765,765,765,765,117
|
|
20240513,110500,31011769,764,764,764,764,0
|
|
20240513,110400,31011769,764,764,764,764,0
|
|
20240513,110300,31011769,764,764,764,764,0
|
|
20240513,110200,31011769,764,764,764,764,1
|
|
20240513,110100,31011005,764,764,764,764,1
|
|
20240513,110000,31010241,764,764,764,764,0
|
|
20240513,105900,31010241,764,764,764,764,1
|
|
20240513,105800,31009477,764,764,764,764,300
|
|
20240513,105700,30780277,764,764,764,764,1
|
|
20240513,105600,30779513,764,764,764,764,350
|
|
20240513,105500,30512113,764,764,764,764,0
|
|
20240513,105400,30512113,764,764,764,764,0
|
|
20240513,105300,30512113,764,764,764,764,0
|
|
20240513,105200,30512113,764,764,764,764,0
|
|
20240513,105100,30512113,764,764,764,764,4
|
|
20240513,105000,30509057,764,764,764,764,0
|
|
20240513,104900,30509057,764,764,764,764,0
|
|
20240513,104800,30509057,764,764,764,764,1
|
|
20240513,104700,30508293,765,765,765,765,0
|
|
20240513,104600,30508293,765,765,765,765,0
|
|
20240513,104500,30508293,765,765,765,765,0
|
|
20240513,104400,30508293,765,765,765,765,2
|
|
20240513,104300,30506763,766,766,766,766,0
|
|
20240513,104200,30506763,766,766,766,766,0
|
|
20240513,104100,30506763,766,766,766,766,0
|
|
20240513,104000,30506763,766,766,766,766,1
|
|
20240513,103900,30505997,766,766,766,766,0
|
|
20240513,103800,30505997,766,766,766,766,3
|
|
20240513,103700,30503699,766,766,766,766,0
|
|
20240513,103600,30503699,766,765,766,765,3000
|
|
20240513,103500,28207428,765,765,765,765,0
|
|
20240513,103400,28207428,765,765,765,765,0
|
|
20240513,103300,28207428,765,765,765,765,0
|
|
20240513,103200,28207428,765,765,765,765,0
|
|
20240513,103100,28207428,765,765,765,765,0
|
|
20240513,103000,28207428,765,765,765,765,0
|
|
20240513,102900,28207428,765,765,765,765,200
|
|
20240513,102800,28054428,766,766,766,766,0
|
|
20240513,102700,28054428,766,766,766,766,0
|
|
20240513,102600,28054428,766,766,766,766,0
|
|
20240513,102500,28054428,766,766,766,766,14
|
|
20240513,102400,28043704,765,766,766,765,1760
|
|
20240513,102300,26696652,766,766,766,766,652
|
|
20240513,102200,26197220,765,765,765,765,998
|
|
20240513,102100,25433750,766,766,766,766,0
|
|
20240513,102000,25433750,766,766,766,766,1
|
|
20240513,101900,25432984,765,765,765,765,0
|
|
20240513,101800,25432984,765,765,765,765,0
|
|
20240513,101700,25432984,765,765,765,765,0
|
|
20240513,101600,25432984,765,765,765,765,1
|
|
20240513,101500,25432219,765,765,765,765,0
|
|
20240513,101400,25432219,765,765,765,765,0
|
|
20240513,101300,25432219,765,765,765,765,0
|
|
20240513,101200,25432219,765,765,765,765,569
|
|
20240513,101100,24996934,766,766,766,766,0
|
|
20240513,101000,24996934,766,766,766,766,0
|
|
20240513,100900,24996934,766,766,766,766,0
|
|
20240513,100800,24996934,766,766,766,766,1
|
|
20240513,100700,24996168,766,765,766,765,6
|
|
20240513,100600,24991576,766,766,766,766,0
|
|
20240513,100500,24991576,766,766,766,766,24
|
|
20240513,100400,24973192,766,766,766,766,0
|
|
20240513,100300,24973192,766,766,766,766,2
|
|
20240513,100200,24971660,766,765,766,765,3
|
|
20240513,100100,24969363,765,765,766,765,207
|
|
20240513,100000,24811006,766,766,766,766,0
|
|
20240513,095900,24811006,766,766,766,766,3
|
|
20240513,095800,24808708,767,767,767,767,31
|
|
20240513,095700,24784931,767,767,767,767,0
|
|
20240513,095600,24784931,767,767,767,767,22
|
|
20240513,095500,24768057,767,767,767,767,4
|
|
20240513,095400,24764989,767,767,767,767,4
|
|
20240513,095300,24761921,767,767,767,767,0
|
|
20240513,095200,24761921,767,767,767,767,1
|
|
20240513,095100,24761154,765,766,766,765,600
|
|
20240513,095000,24302144,767,767,767,767,0
|
|
20240513,094900,24302144,767,767,767,767,5
|
|
20240513,094800,24298309,767,767,767,767,44
|
|
20240513,094700,24264561,767,767,767,767,0
|
|
20240513,094600,24264561,767,767,767,767,5
|
|
20240513,094500,24260726,767,767,767,767,1
|
|
20240513,094400,24259959,767,767,767,767,23
|
|
20240513,094300,24242318,767,767,767,767,18
|
|
20240513,094200,24228512,767,767,767,767,53
|
|
20240513,094100,24187861,767,767,767,767,22
|
|
20240513,094000,24170987,767,767,767,767,3
|
|
20240513,093900,24168686,767,765,767,765,258
|
|
20240513,093800,23971314,765,765,765,765,19
|
|
20240513,093700,23956779,765,767,767,765,5490
|
|
20240513,093600,19756916,767,766,767,765,3043
|
|
20240513,093500,17427999,767,767,767,767,0
|
|
20240513,093400,17427999,767,767,767,767,0
|
|
20240513,093300,17427999,767,767,767,767,0
|
|
20240513,093200,17427999,767,767,767,767,33
|
|
20240513,093100,17402688,767,767,767,767,0
|
|
20240513,093000,17402688,767,767,767,767,0
|
|
20240513,092900,17402688,767,767,767,767,0
|
|
20240513,092800,17402688,767,767,767,767,0
|
|
20240513,092700,17402688,767,767,767,767,0
|
|
20240513,092600,17402688,767,767,767,767,0
|
|
20240513,092500,17402688,767,766,767,766,172
|
|
20240513,092400,17270926,765,765,765,765,60
|
|
20240513,092300,17225026,765,765,765,765,3985
|
|
20240513,092200,14176501,765,765,765,765,4036
|
|
20240513,092100,11088961,765,765,765,765,40
|
|
20240513,092000,11058361,766,766,766,766,30
|
|
20240513,091900,11035381,765,765,765,765,450
|
|
20240513,091800,10691131,765,765,765,765,250
|
|
20240513,091700,10499881,765,765,765,765,3542
|
|
20240513,091600,7790251,765,765,765,765,0
|
|
20240513,091500,7790251,765,765,765,765,10
|
|
20240513,091400,7782601,765,765,765,765,0
|
|
20240513,091300,7782601,765,765,765,765,0
|
|
20240513,091200,7782601,765,765,765,765,0
|
|
20240513,091100,7782601,765,762,765,762,3
|
|
20240513,091000,7780312,762,762,762,762,1
|
|
20240513,090900,7779550,761,761,761,761,0
|
|
20240513,090800,7779550,761,761,761,761,431
|
|
20240513,090700,7451559,763,761,763,761,99
|
|
20240513,090600,7376218,761,762,762,761,5000
|
|
20240513,090500,3569057,762,764,764,762,4168
|
|
20240513,090400,391169,764,764,764,764,285
|
|
20240513,090300,173429,764,765,765,764,216
|
|
20240513,090200,8404,764,764,764,764,0
|
|
20240513,090100,8404,764,764,764,764,0
|
|
20240513,090000,8404,764,764,764,764,11
|