611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,190800,63761693,776,776,776,776,5413
|
|
20240514,190700,63761693,776,776,776,776,0
|
|
20240514,190600,63761693,776,776,776,776,0
|
|
20240514,190500,63761693,776,776,776,776,0
|
|
20240514,190400,63761693,776,776,776,776,0
|
|
20240514,190300,63761693,776,776,776,776,0
|
|
20240514,190200,63761693,776,776,776,776,0
|
|
20240514,190100,63761693,776,776,776,776,0
|
|
20240514,190000,63761693,776,776,776,776,0
|
|
20240514,185900,63761693,776,776,776,776,0
|
|
20240514,185800,63761693,776,776,776,776,0
|
|
20240514,185700,63761693,776,776,776,776,0
|
|
20240514,185600,63761693,776,776,776,776,0
|
|
20240514,185500,63761693,776,776,776,776,0
|
|
20240514,185400,63761693,776,776,776,776,0
|
|
20240514,185300,63761693,776,776,776,776,0
|
|
20240514,185200,63761693,776,776,776,776,0
|
|
20240514,185100,63761693,776,776,776,776,0
|
|
20240514,185000,63761693,776,776,776,776,0
|
|
20240514,184900,63761693,776,776,776,776,0
|
|
20240514,184800,63761693,776,776,776,776,0
|
|
20240514,184700,63761693,776,776,776,776,0
|
|
20240514,184600,63761693,776,776,776,776,0
|
|
20240514,184500,63761693,776,776,776,776,0
|
|
20240514,184400,63761693,776,776,776,776,0
|
|
20240514,184300,63761693,776,776,776,776,0
|
|
20240514,184200,63761693,776,776,776,776,0
|
|
20240514,184100,63761693,776,776,776,776,0
|
|
20240514,184000,63761693,776,776,776,776,0
|
|
20240514,183900,63761693,776,776,776,776,0
|
|
20240514,183800,63761693,776,776,776,776,5413
|
|
20240514,183700,63761693,776,776,776,776,0
|
|
20240514,183600,63761693,776,776,776,776,0
|
|
20240514,183500,63761693,776,776,776,776,0
|
|
20240514,183400,63761693,776,776,776,776,0
|
|
20240514,183300,63761693,776,776,776,776,0
|
|
20240514,183200,63761693,776,776,776,776,0
|
|
20240514,183100,63761693,776,776,776,776,0
|
|
20240514,183000,63761693,776,776,776,776,0
|
|
20240514,182900,63761693,776,776,776,776,0
|
|
20240514,182800,63761693,776,776,776,776,0
|
|
20240514,182700,63761693,776,776,776,776,0
|
|
20240514,182600,63761693,776,776,776,776,0
|
|
20240514,182500,63761693,776,776,776,776,0
|
|
20240514,182400,63761693,776,776,776,776,0
|
|
20240514,182300,63761693,776,776,776,776,0
|
|
20240514,182200,63761693,776,776,776,776,0
|
|
20240514,182100,63761693,776,776,776,776,0
|
|
20240514,182000,63761693,776,776,776,776,0
|
|
20240514,181900,63761693,776,776,776,776,0
|
|
20240514,181800,63761693,776,776,776,776,0
|
|
20240514,181700,63761693,776,776,776,776,0
|
|
20240514,181600,63761693,776,776,776,776,0
|
|
20240514,181500,63761693,776,776,776,776,0
|
|
20240514,181400,63761693,776,776,776,776,0
|
|
20240514,181300,63761693,776,776,776,776,0
|
|
20240514,181200,63761693,776,776,776,776,0
|
|
20240514,181100,63761693,776,776,776,776,0
|
|
20240514,181000,63761693,776,776,776,776,0
|
|
20240514,180900,63761693,776,776,776,776,0
|
|
20240514,180800,63761693,776,776,776,776,5413
|
|
20240514,180700,63761693,776,776,776,776,0
|
|
20240514,180600,63761693,776,776,776,776,0
|
|
20240514,180500,63761693,776,776,776,776,0
|
|
20240514,180400,63761693,776,776,776,776,0
|
|
20240514,180300,63761693,776,776,776,776,0
|
|
20240514,180200,63761693,776,776,776,776,0
|
|
20240514,180100,63761693,776,776,776,776,0
|
|
20240514,180000,63761693,776,776,776,776,0
|
|
20240514,175900,63761693,776,776,776,776,0
|
|
20240514,175800,63761693,776,776,776,776,0
|
|
20240514,175700,63761693,776,776,776,776,0
|
|
20240514,175600,63761693,776,776,776,776,0
|
|
20240514,175500,63761693,776,776,776,776,0
|
|
20240514,175400,63761693,776,776,776,776,0
|
|
20240514,175300,63761693,776,776,776,776,0
|
|
20240514,175200,63761693,776,776,776,776,0
|
|
20240514,175100,63761693,776,776,776,776,0
|
|
20240514,175000,63761693,776,776,776,776,0
|
|
20240514,174900,63761693,776,776,776,776,0
|
|
20240514,174800,63761693,776,776,776,776,0
|
|
20240514,174700,63761693,776,776,776,776,0
|
|
20240514,174600,63761693,776,776,776,776,0
|
|
20240514,174500,63761693,776,776,776,776,0
|
|
20240514,174400,63761693,776,776,776,776,0
|
|
20240514,174300,63761693,776,776,776,776,0
|
|
20240514,174200,63761693,776,776,776,776,0
|
|
20240514,174100,63761693,776,776,776,776,0
|
|
20240514,174000,63761693,776,776,776,776,0
|
|
20240514,173900,63761693,776,776,776,776,0
|
|
20240514,173800,63761693,776,776,776,776,5413
|
|
20240514,173700,63761693,776,776,776,776,0
|
|
20240514,173600,63761693,776,776,776,776,0
|
|
20240514,173500,63761693,776,776,776,776,0
|
|
20240514,173400,63761693,776,776,776,776,0
|
|
20240514,173300,63761693,776,776,776,776,0
|
|
20240514,173200,63761693,776,776,776,776,0
|
|
20240514,173100,63761693,776,776,776,776,0
|
|
20240514,173000,63761693,776,776,776,776,0
|
|
20240514,172900,63761693,776,776,776,776,0
|
|
20240514,172800,63761693,776,776,776,776,0
|
|
20240514,172700,63761693,776,776,776,776,0
|
|
20240514,172600,63761693,776,776,776,776,0
|
|
20240514,172500,63761693,776,776,776,776,0
|
|
20240514,172400,63761693,776,776,776,776,0
|
|
20240514,172300,63761693,776,776,776,776,0
|
|
20240514,172200,63761693,776,776,776,776,0
|
|
20240514,172100,63761693,776,776,776,776,0
|
|
20240514,172000,63761693,776,776,776,776,0
|
|
20240514,171900,63761693,776,776,776,776,0
|
|
20240514,171800,63761693,776,776,776,776,0
|
|
20240514,171700,63761693,776,776,776,776,0
|
|
20240514,171600,63761693,776,776,776,776,0
|
|
20240514,171500,63761693,776,776,776,776,0
|
|
20240514,171400,63761693,776,776,776,776,0
|
|
20240514,171300,63761693,776,776,776,776,0
|
|
20240514,171200,63761693,776,776,776,776,0
|
|
20240514,171100,63761693,776,776,776,776,0
|
|
20240514,171000,63761693,776,776,776,776,0
|
|
20240514,170900,63761693,776,776,776,776,0
|
|
20240514,170800,63761693,776,776,776,776,5413
|
|
20240514,170700,63761693,776,776,776,776,0
|
|
20240514,170600,63761693,776,776,776,776,0
|
|
20240514,170500,63761693,776,776,776,776,0
|
|
20240514,170400,63761693,776,776,776,776,0
|
|
20240514,170300,63761693,776,776,776,776,0
|
|
20240514,170200,63761693,776,776,776,776,0
|
|
20240514,170100,63761693,776,776,776,776,0
|
|
20240514,170000,63761693,776,776,776,776,0
|
|
20240514,165900,63761693,776,776,776,776,0
|
|
20240514,165800,63761693,776,776,776,776,0
|
|
20240514,165700,63761693,776,776,776,776,0
|
|
20240514,165600,63761693,776,776,776,776,0
|
|
20240514,165500,63761693,776,776,776,776,0
|
|
20240514,165400,63761693,776,776,776,776,0
|
|
20240514,165300,63761693,776,776,776,776,0
|
|
20240514,165200,63761693,776,776,776,776,0
|
|
20240514,165100,63761693,776,776,776,776,0
|
|
20240514,165000,63761693,776,776,776,776,0
|
|
20240514,164900,63761693,776,776,776,776,0
|
|
20240514,164800,63761693,776,776,776,776,0
|
|
20240514,164700,63761693,776,776,776,776,0
|
|
20240514,164600,63761693,776,776,776,776,0
|
|
20240514,164500,63761693,776,776,776,776,0
|
|
20240514,164400,63761693,776,776,776,776,0
|
|
20240514,164300,63761693,776,776,776,776,0
|
|
20240514,164200,63761693,776,776,776,776,0
|
|
20240514,164100,63761693,776,776,776,776,0
|
|
20240514,164000,63761693,776,776,776,776,0
|
|
20240514,163900,63761693,776,776,776,776,0
|
|
20240514,163800,63761693,776,776,776,776,5413
|
|
20240514,163700,63761693,776,776,776,776,0
|
|
20240514,163600,63761693,776,776,776,776,0
|
|
20240514,163500,63761693,776,776,776,776,0
|
|
20240514,163400,63761693,776,776,776,776,0
|
|
20240514,163300,63761693,776,776,776,776,0
|
|
20240514,163200,63761693,776,776,776,776,0
|
|
20240514,163100,63761693,776,776,776,776,0
|
|
20240514,163000,63761693,776,776,776,776,0
|
|
20240514,162900,63761693,776,776,776,776,0
|
|
20240514,162800,63761693,776,776,776,776,0
|
|
20240514,162700,63761693,776,776,776,776,0
|
|
20240514,162600,63761693,776,776,776,776,0
|
|
20240514,162500,63761693,776,776,776,776,0
|
|
20240514,162400,63761693,776,776,776,776,0
|
|
20240514,162300,63761693,776,776,776,776,0
|
|
20240514,162200,63761693,776,776,776,776,0
|
|
20240514,162100,63761693,776,776,776,776,0
|
|
20240514,162000,63761693,776,776,776,776,0
|
|
20240514,161900,63761693,776,776,776,776,0
|
|
20240514,161800,63761693,776,776,776,776,0
|
|
20240514,161700,63761693,776,776,776,776,0
|
|
20240514,161600,63761693,776,776,776,776,0
|
|
20240514,161500,63761693,776,776,776,776,0
|
|
20240514,161400,63761693,776,776,776,776,0
|
|
20240514,161300,63761693,776,776,776,776,0
|
|
20240514,161200,63761693,776,776,776,776,0
|
|
20240514,161100,63761693,776,776,776,776,0
|
|
20240514,161000,63761693,776,776,776,776,0
|
|
20240514,160900,63761693,776,776,776,776,0
|
|
20240514,160800,63761693,776,776,776,776,5413
|
|
20240514,160700,63761693,776,776,776,776,0
|
|
20240514,160600,63761693,776,776,776,776,0
|
|
20240514,160500,63761693,776,776,776,776,0
|
|
20240514,160400,63761693,776,776,776,776,0
|
|
20240514,160300,63761693,776,776,776,776,0
|
|
20240514,160200,63761693,776,776,776,776,0
|
|
20240514,160100,63761693,776,776,776,776,0
|
|
20240514,160000,63761693,776,776,776,776,0
|
|
20240514,155900,63761693,776,776,776,776,0
|
|
20240514,155800,63761693,776,776,776,776,0
|
|
20240514,155700,63761693,776,776,776,776,0
|
|
20240514,155600,63761693,776,776,776,776,0
|
|
20240514,155500,63761693,776,776,776,776,0
|
|
20240514,155400,63761693,776,776,776,776,0
|
|
20240514,155300,63761693,776,776,776,776,0
|
|
20240514,155200,63761693,776,776,776,776,0
|
|
20240514,155100,63761693,776,776,776,776,0
|
|
20240514,155000,63761693,776,776,776,776,0
|
|
20240514,154900,63761693,776,776,776,776,0
|
|
20240514,154800,63761693,776,776,776,776,0
|
|
20240514,154700,63761693,776,776,776,776,0
|
|
20240514,154600,63761693,776,776,776,776,0
|
|
20240514,154500,63761693,776,776,776,776,0
|
|
20240514,154400,63761693,776,776,776,776,0
|
|
20240514,154300,63761693,776,776,776,776,0
|
|
20240514,154200,63761693,776,776,776,776,0
|
|
20240514,154100,63761693,776,776,776,776,0
|
|
20240514,154000,63761693,776,776,776,776,0
|
|
20240514,153900,63761693,776,776,776,776,0
|
|
20240514,153800,63761693,776,776,776,776,5413
|
|
20240514,153700,63761693,776,776,776,776,0
|
|
20240514,153600,63761693,776,776,776,776,0
|
|
20240514,153500,63761693,776,776,776,776,0
|
|
20240514,153400,63761693,776,776,776,776,0
|
|
20240514,153300,63761693,776,776,776,776,0
|
|
20240514,153200,63761693,776,776,776,776,0
|
|
20240514,153100,63761693,776,776,776,776,0
|
|
20240514,153000,63761693,776,776,776,776,5413
|
|
20240514,152900,59561205,773,773,773,773,0
|
|
20240514,152800,59561205,773,773,773,773,0
|
|
20240514,152700,59561205,773,773,773,773,0
|
|
20240514,152600,59561205,773,773,773,773,0
|
|
20240514,152500,59561205,773,773,773,773,0
|
|
20240514,152400,59561205,773,773,773,773,0
|
|
20240514,152300,59561205,773,773,773,773,0
|
|
20240514,152200,59561205,773,773,773,773,0
|
|
20240514,152100,59561205,773,773,773,773,0
|
|
20240514,152000,59561205,773,773,773,773,0
|
|
20240514,151900,59561205,773,773,773,773,0
|
|
20240514,151800,59561205,773,774,774,773,301
|
|
20240514,151700,59328232,775,775,775,775,0
|
|
20240514,151600,59328232,775,774,775,774,69
|
|
20240514,151500,59274758,775,775,775,775,0
|
|
20240514,151400,59274758,775,774,775,774,51
|
|
20240514,151300,59235273,775,775,775,773,150
|
|
20240514,151200,59119303,773,773,773,773,0
|
|
20240514,151100,59119303,773,773,773,773,1
|
|
20240514,151000,59118530,773,773,773,773,0
|
|
20240514,150900,59118530,773,773,773,773,0
|
|
20240514,150800,59118530,773,773,773,773,0
|
|
20240514,150700,59118530,773,773,773,773,244
|
|
20240514,150600,58929918,773,773,773,773,0
|
|
20240514,150500,58929918,773,773,773,773,0
|
|
20240514,150400,58929918,773,773,773,773,5
|
|
20240514,150300,58926053,774,774,774,774,50
|
|
20240514,150200,58887353,774,774,774,774,0
|
|
20240514,150100,58887353,774,774,774,774,0
|
|
20240514,150000,58887353,774,774,774,774,0
|
|
20240514,145900,58887353,774,774,774,774,0
|
|
20240514,145800,58887353,774,774,774,774,200
|
|
20240514,145700,58732553,774,774,774,774,0
|
|
20240514,145600,58732553,774,774,774,774,0
|
|
20240514,145500,58732553,774,774,774,774,0
|
|
20240514,145400,58732553,774,774,774,774,0
|
|
20240514,145300,58732553,774,774,774,774,0
|
|
20240514,145200,58732553,774,774,774,774,0
|
|
20240514,145100,58732553,774,774,774,774,0
|
|
20240514,145000,58732553,774,774,774,774,15
|
|
20240514,144900,58720943,774,774,774,774,0
|
|
20240514,144800,58720943,774,774,774,774,1
|
|
20240514,144700,58720169,773,773,773,773,0
|
|
20240514,144600,58720169,773,773,773,773,0
|
|
20240514,144500,58720169,773,773,773,773,0
|
|
20240514,144400,58720169,773,773,773,773,1828
|
|
20240514,144300,57307125,773,773,773,773,0
|
|
20240514,144200,57307125,773,773,773,773,0
|
|
20240514,144100,57307125,773,773,773,773,155
|
|
20240514,144000,57187310,770,770,770,770,229
|
|
20240514,143900,57010980,773,773,773,773,1033
|
|
20240514,143800,56212471,773,773,773,773,1
|
|
20240514,143700,56211698,773,773,773,773,75
|
|
20240514,143600,56153723,775,775,775,775,2056
|
|
20240514,143500,54560323,775,776,776,775,51
|
|
20240514,143400,54520748,775,775,775,775,0
|
|
20240514,143300,54520748,775,776,776,775,321
|
|
20240514,143200,54271967,776,776,776,776,3468
|
|
20240514,143100,51580799,776,776,776,776,0
|
|
20240514,143000,51580799,776,776,776,776,0
|
|
20240514,142900,51580799,776,776,776,776,0
|
|
20240514,142800,51580799,776,776,776,776,1
|
|
20240514,142700,51580023,775,775,775,775,1334
|
|
20240514,142600,50546173,775,775,775,775,0
|
|
20240514,142500,50546173,775,775,775,775,20
|
|
20240514,142400,50530673,775,775,775,775,6820
|
|
20240514,142300,45245173,775,775,775,775,6750
|
|
20240514,142200,40013923,775,775,775,775,0
|
|
20240514,142100,40013923,775,775,775,775,0
|
|
20240514,142000,40013923,775,775,775,775,0
|
|
20240514,141900,40013923,775,775,775,775,1000
|
|
20240514,141800,39238923,775,775,775,775,50
|
|
20240514,141700,39200173,775,775,775,775,0
|
|
20240514,141600,39200173,775,774,775,774,130
|
|
20240514,141500,39099443,775,775,775,775,0
|
|
20240514,141400,39099443,775,775,775,775,0
|
|
20240514,141300,39099443,775,775,775,775,0
|
|
20240514,141200,39099443,775,775,775,775,0
|
|
20240514,141100,39099443,775,774,775,769,1914
|
|
20240514,141000,37620758,774,774,774,774,0
|
|
20240514,140900,37620758,774,773,774,773,198
|
|
20240514,140800,37467507,774,774,774,774,522
|
|
20240514,140700,37063479,773,773,773,773,10
|
|
20240514,140600,37055749,773,773,773,773,0
|
|
20240514,140500,37055749,773,773,773,773,1
|
|
20240514,140400,37054976,773,773,773,773,0
|
|
20240514,140300,37054976,773,773,773,773,0
|
|
20240514,140200,37054976,773,773,773,773,0
|
|
20240514,140100,37054976,773,773,773,773,0
|
|
20240514,140000,37054976,773,772,773,772,1547
|
|
20240514,135900,35859208,770,770,770,770,2
|
|
20240514,135800,35857668,770,770,770,770,0
|
|
20240514,135700,35857668,770,770,770,770,1
|
|
20240514,135600,35856898,770,770,770,770,300
|
|
20240514,135500,35625898,770,770,770,770,0
|
|
20240514,135400,35625898,770,770,770,770,0
|
|
20240514,135300,35625898,770,770,770,770,0
|
|
20240514,135200,35625898,770,770,770,770,0
|
|
20240514,135100,35625898,770,770,770,770,0
|
|
20240514,135000,35625898,770,770,770,770,0
|
|
20240514,134900,35625898,770,770,770,770,1
|
|
20240514,134800,35625128,770,770,770,770,0
|
|
20240514,134700,35625128,770,770,770,770,0
|
|
20240514,134600,35625128,770,773,773,770,4227
|
|
20240514,134500,32365308,773,773,773,773,0
|
|
20240514,134400,32365308,773,773,773,773,0
|
|
20240514,134300,32365308,773,773,773,773,0
|
|
20240514,134200,32365308,773,773,773,773,5
|
|
20240514,134100,32361443,773,773,773,773,0
|
|
20240514,134000,32361443,773,773,773,773,0
|
|
20240514,133900,32361443,773,773,773,773,50
|
|
20240514,133800,32322793,773,773,773,773,0
|
|
20240514,133700,32322793,773,773,773,773,0
|
|
20240514,133600,32322793,773,773,773,773,0
|
|
20240514,133500,32322793,773,773,773,773,0
|
|
20240514,133400,32322793,773,773,773,773,0
|
|
20240514,133300,32322793,773,773,773,773,0
|
|
20240514,133200,32322793,773,773,773,773,0
|
|
20240514,133100,32322793,773,773,773,773,0
|
|
20240514,133000,32322793,773,773,773,773,0
|
|
20240514,132900,32322793,773,773,773,773,0
|
|
20240514,132800,32322793,773,773,773,773,0
|
|
20240514,132700,32322793,773,773,773,773,0
|
|
20240514,132600,32322793,773,773,773,773,0
|
|
20240514,132500,32322793,773,773,773,773,0
|
|
20240514,132400,32322793,773,773,773,773,0
|
|
20240514,132300,32322793,773,773,773,773,0
|
|
20240514,132200,32322793,773,773,773,773,0
|
|
20240514,132100,32322793,773,773,773,773,0
|
|
20240514,132000,32322793,773,773,773,773,0
|
|
20240514,131900,32322793,773,773,773,773,0
|
|
20240514,131800,32322793,773,773,773,773,10
|
|
20240514,131700,32315063,773,773,773,773,0
|
|
20240514,131600,32315063,773,773,773,773,300
|
|
20240514,131500,32083163,773,773,773,773,0
|
|
20240514,131400,32083163,773,773,773,773,23
|
|
20240514,131300,32065384,774,774,774,774,0
|
|
20240514,131200,32065384,774,774,774,774,0
|
|
20240514,131100,32065384,774,774,774,774,0
|
|
20240514,131000,32065384,774,774,774,774,0
|
|
20240514,130900,32065384,774,773,774,773,31
|
|
20240514,130800,32041391,774,774,774,774,0
|
|
20240514,130700,32041391,774,774,774,774,0
|
|
20240514,130600,32041391,774,774,774,774,10
|
|
20240514,130500,32033651,774,771,774,771,12
|
|
20240514,130400,32024369,771,771,771,771,10
|
|
20240514,130300,32016659,771,771,771,771,1
|
|
20240514,130200,32015888,773,773,773,773,46
|
|
20240514,130100,31980330,773,773,773,773,273
|
|
20240514,130000,31769301,773,773,773,773,1529
|
|
20240514,125900,30587384,773,773,773,773,0
|
|
20240514,125800,30587384,773,773,773,773,0
|
|
20240514,125700,30587384,773,773,773,773,0
|
|
20240514,125600,30587384,773,773,773,773,49
|
|
20240514,125500,30549507,773,773,773,773,0
|
|
20240514,125400,30549507,773,772,773,772,2
|
|
20240514,125300,30547962,772,772,772,772,4
|
|
20240514,125200,30544874,771,771,771,771,0
|
|
20240514,125100,30544874,771,771,771,771,0
|
|
20240514,125000,30544874,771,773,773,771,34
|
|
20240514,124900,30518645,772,772,772,772,0
|
|
20240514,124800,30518645,772,772,772,772,0
|
|
20240514,124700,30518645,772,772,772,772,0
|
|
20240514,124600,30518645,772,772,772,772,0
|
|
20240514,124500,30518645,772,772,772,772,1
|
|
20240514,124400,30517873,772,772,772,772,3081
|
|
20240514,124300,28139341,772,772,772,772,200
|
|
20240514,124200,27984941,772,772,772,772,0
|
|
20240514,124100,27984941,772,772,772,772,1000
|
|
20240514,124000,27212941,772,772,772,772,100
|
|
20240514,123900,27135741,772,772,772,772,0
|
|
20240514,123800,27135741,772,772,772,772,210
|
|
20240514,123700,26973621,771,771,771,771,0
|
|
20240514,123600,26973621,771,771,771,771,0
|
|
20240514,123500,26973621,771,771,771,771,0
|
|
20240514,123400,26973621,771,771,771,771,0
|
|
20240514,123300,26973621,771,771,771,771,0
|
|
20240514,123200,26973621,771,771,771,771,0
|
|
20240514,123100,26973621,771,771,771,771,0
|
|
20240514,123000,26973621,771,771,771,771,112
|
|
20240514,122900,26887269,771,771,771,771,241
|
|
20240514,122800,26701458,771,771,771,771,0
|
|
20240514,122700,26701458,771,771,771,771,0
|
|
20240514,122600,26701458,771,771,771,771,1
|
|
20240514,122500,26700687,771,771,771,771,1
|
|
20240514,122400,26699916,772,772,772,772,0
|
|
20240514,122300,26699916,772,772,772,772,0
|
|
20240514,122200,26699916,772,772,772,772,0
|
|
20240514,122100,26699916,772,772,772,772,0
|
|
20240514,122000,26699916,772,772,772,772,1
|
|
20240514,121900,26699144,772,772,772,772,0
|
|
20240514,121800,26699144,772,772,772,772,77
|
|
20240514,121700,26639700,772,772,772,772,0
|
|
20240514,121600,26639700,772,772,772,772,0
|
|
20240514,121500,26639700,772,772,772,772,1
|
|
20240514,121400,26638928,772,772,772,772,1000
|
|
20240514,121300,25866928,772,772,772,772,8
|
|
20240514,121200,25860752,772,772,772,772,0
|
|
20240514,121100,25860752,772,772,772,772,0
|
|
20240514,121000,25860752,772,772,772,772,0
|
|
20240514,120900,25860752,772,772,772,772,10
|
|
20240514,120800,25853032,772,772,772,772,0
|
|
20240514,120700,25853032,772,772,772,772,1
|
|
20240514,120600,25852260,772,772,772,772,0
|
|
20240514,120500,25852260,772,772,772,772,0
|
|
20240514,120400,25852260,772,772,772,772,0
|
|
20240514,120300,25852260,772,772,772,772,0
|
|
20240514,120200,25852260,772,772,772,772,10
|
|
20240514,120100,25844540,770,770,770,770,0
|
|
20240514,120000,25844540,770,770,770,770,429
|
|
20240514,115900,25514210,770,770,770,770,0
|
|
20240514,115800,25514210,770,770,770,770,301
|
|
20240514,115700,25282440,770,770,770,770,0
|
|
20240514,115600,25282440,770,770,770,770,0
|
|
20240514,115500,25282440,770,770,770,770,0
|
|
20240514,115400,25282440,770,770,770,770,0
|
|
20240514,115300,25282440,770,770,770,770,0
|
|
20240514,115200,25282440,770,771,771,770,10
|
|
20240514,115100,25274737,770,770,770,770,191
|
|
20240514,115000,25127667,771,771,771,771,0
|
|
20240514,114900,25127667,771,771,771,771,0
|
|
20240514,114800,25127667,771,771,771,771,0
|
|
20240514,114700,25127667,771,771,771,771,0
|
|
20240514,114600,25127667,771,771,771,771,0
|
|
20240514,114500,25127667,771,771,771,771,61
|
|
20240514,114400,25080636,769,769,769,769,0
|
|
20240514,114300,25080636,769,769,769,769,0
|
|
20240514,114200,25080636,769,771,771,769,54
|
|
20240514,114100,25039004,771,771,771,771,0
|
|
20240514,114000,25039004,771,771,771,771,0
|
|
20240514,113900,25039004,771,771,771,771,0
|
|
20240514,113800,25039004,771,771,771,771,6
|
|
20240514,113700,25034378,772,772,772,772,0
|
|
20240514,113600,25034378,772,772,772,772,6
|
|
20240514,113500,25029746,772,772,772,772,0
|
|
20240514,113400,25029746,772,772,772,772,0
|
|
20240514,113300,25029746,772,771,772,771,2592
|
|
20240514,113200,23028723,769,769,769,769,10
|
|
20240514,113100,23021033,769,769,769,769,0
|
|
20240514,113000,23021033,769,769,769,769,3
|
|
20240514,112900,23018726,771,771,771,771,700
|
|
20240514,112800,22479026,771,771,771,771,294
|
|
20240514,112700,22252352,771,771,771,771,777
|
|
20240514,112600,21653285,770,770,770,770,0
|
|
20240514,112500,21653285,770,770,770,770,0
|
|
20240514,112400,21653285,770,770,770,770,0
|
|
20240514,112300,21653285,770,770,770,770,0
|
|
20240514,112200,21653285,770,770,770,770,0
|
|
20240514,112100,21653285,770,770,770,770,0
|
|
20240514,112000,21653285,770,770,770,770,0
|
|
20240514,111900,21653285,770,770,770,770,0
|
|
20240514,111800,21653285,770,770,770,770,0
|
|
20240514,111700,21653285,770,770,770,770,0
|
|
20240514,111600,21653285,770,770,770,770,100
|
|
20240514,111500,21576285,770,770,770,770,1819
|
|
20240514,111400,20175655,770,770,770,770,0
|
|
20240514,111300,20175655,770,770,770,770,0
|
|
20240514,111200,20175655,770,770,770,770,0
|
|
20240514,111100,20175655,770,770,770,770,0
|
|
20240514,111000,20175655,770,770,770,770,0
|
|
20240514,110900,20175655,770,770,770,770,0
|
|
20240514,110800,20175655,770,769,770,769,3000
|
|
20240514,110700,17868083,769,769,769,769,0
|
|
20240514,110600,17868083,769,769,769,769,0
|
|
20240514,110500,17868083,769,769,769,769,0
|
|
20240514,110400,17868083,769,769,769,769,0
|
|
20240514,110300,17868083,769,769,769,769,0
|
|
20240514,110200,17868083,769,769,769,769,0
|
|
20240514,110100,17868083,769,769,769,769,0
|
|
20240514,110000,17868083,769,769,769,769,0
|
|
20240514,105900,17868083,769,769,769,769,0
|
|
20240514,105800,17868083,769,769,769,769,0
|
|
20240514,105700,17868083,769,769,769,769,1123
|
|
20240514,105600,17004496,768,768,768,768,0
|
|
20240514,105500,17004496,768,768,768,768,0
|
|
20240514,105400,17004496,768,768,768,768,1
|
|
20240514,105300,17003728,768,768,768,768,0
|
|
20240514,105200,17003728,768,768,768,768,200
|
|
20240514,105100,16850128,766,766,766,766,100
|
|
20240514,105000,16773528,766,766,766,766,0
|
|
20240514,104900,16773528,766,766,766,766,0
|
|
20240514,104800,16773528,766,766,766,766,0
|
|
20240514,104700,16773528,766,767,767,766,600
|
|
20240514,104600,16313762,767,767,767,767,0
|
|
20240514,104500,16313762,767,767,767,767,0
|
|
20240514,104400,16313762,767,767,767,767,0
|
|
20240514,104300,16313762,767,767,767,767,709
|
|
20240514,104200,15769959,768,768,768,768,3
|
|
20240514,104100,15767655,767,767,767,767,0
|
|
20240514,104000,15767655,767,767,767,767,0
|
|
20240514,103900,15767655,767,767,767,767,1
|
|
20240514,103800,15766888,767,767,767,767,0
|
|
20240514,103700,15766888,767,767,767,767,0
|
|
20240514,103600,15766888,767,767,767,767,0
|
|
20240514,103500,15766888,767,767,767,767,0
|
|
20240514,103400,15766888,767,768,768,767,10
|
|
20240514,103300,15759217,769,769,769,769,0
|
|
20240514,103200,15759217,769,769,769,769,192
|
|
20240514,103100,15611569,766,766,766,766,0
|
|
20240514,103000,15611569,766,766,766,766,0
|
|
20240514,102900,15611569,766,766,767,766,44
|
|
20240514,102800,15577864,766,766,766,766,0
|
|
20240514,102700,15577864,766,766,766,766,0
|
|
20240514,102600,15577864,766,766,766,766,0
|
|
20240514,102500,15577864,766,766,766,766,44
|
|
20240514,102400,15544160,769,769,769,769,0
|
|
20240514,102300,15544160,769,769,769,769,0
|
|
20240514,102200,15544160,769,769,769,769,0
|
|
20240514,102100,15544160,769,769,769,769,0
|
|
20240514,102000,15544160,769,769,769,769,0
|
|
20240514,101900,15544160,769,769,769,769,0
|
|
20240514,101800,15544160,769,769,769,769,0
|
|
20240514,101700,15544160,769,769,769,769,0
|
|
20240514,101600,15544160,769,769,769,769,0
|
|
20240514,101500,15544160,769,769,769,769,0
|
|
20240514,101400,15544160,769,769,769,769,0
|
|
20240514,101300,15544160,769,766,769,766,2444
|
|
20240514,101200,13672053,767,767,767,767,2843
|
|
20240514,101100,11491472,767,768,768,767,4
|
|
20240514,101000,11488402,769,769,769,769,0
|
|
20240514,100900,11488402,769,769,769,769,0
|
|
20240514,100800,11488402,769,769,769,769,0
|
|
20240514,100700,11488402,769,767,769,767,3
|
|
20240514,100600,11486099,769,769,769,769,26
|
|
20240514,100500,11466105,769,769,769,769,2
|
|
20240514,100400,11464567,768,768,768,768,0
|
|
20240514,100300,11464567,768,768,768,768,970
|
|
20240514,100200,10719607,768,768,768,768,4
|
|
20240514,100100,10716535,768,768,768,768,0
|
|
20240514,100000,10716535,768,768,768,768,1
|
|
20240514,095900,10715767,767,767,767,767,0
|
|
20240514,095800,10715767,767,767,767,767,0
|
|
20240514,095700,10715767,767,767,767,767,0
|
|
20240514,095600,10715767,767,767,767,767,0
|
|
20240514,095500,10715767,767,767,767,767,1
|
|
20240514,095400,10715000,768,768,768,768,30
|
|
20240514,095300,10691960,769,769,769,769,0
|
|
20240514,095200,10691960,769,769,769,769,2
|
|
20240514,095100,10690422,769,769,769,769,700
|
|
20240514,095000,10152122,769,769,769,769,3
|
|
20240514,094900,10149815,769,769,769,769,300
|
|
20240514,094800,9919115,769,769,769,769,0
|
|
20240514,094700,9919115,769,769,769,769,22
|
|
20240514,094600,9902197,769,768,769,768,2018
|
|
20240514,094500,8352068,768,767,768,767,3
|
|
20240514,094400,8349765,767,767,767,767,11
|
|
20240514,094300,8341328,768,768,768,768,797
|
|
20240514,094200,7729232,768,768,768,768,0
|
|
20240514,094100,7729232,768,768,768,768,2
|
|
20240514,094000,7727696,769,769,769,769,0
|
|
20240514,093900,7727696,769,769,769,769,5
|
|
20240514,093800,7723851,769,769,769,769,1
|
|
20240514,093700,7723082,769,769,769,769,51
|
|
20240514,093600,7683863,769,769,769,769,4
|
|
20240514,093500,7680787,769,769,769,769,0
|
|
20240514,093400,7680787,769,769,769,769,0
|
|
20240514,093300,7680787,769,769,769,769,0
|
|
20240514,093200,7680787,769,769,769,769,19
|
|
20240514,093100,7666176,769,769,769,769,1
|
|
20240514,093000,7665407,770,770,770,770,50
|
|
20240514,092900,7626907,770,768,770,768,3000
|
|
20240514,092800,5320616,766,766,766,766,0
|
|
20240514,092700,5320616,766,766,766,766,1
|
|
20240514,092600,5319850,768,768,768,768,2599
|
|
20240514,092500,3323818,768,768,768,768,0
|
|
20240514,092400,3323818,768,768,768,768,0
|
|
20240514,092300,3323818,768,768,768,768,0
|
|
20240514,092200,3323818,768,768,768,768,10
|
|
20240514,092100,3316138,768,768,768,768,0
|
|
20240514,092000,3316138,768,768,768,768,10
|
|
20240514,091900,3308458,766,766,766,766,0
|
|
20240514,091800,3308458,766,766,766,766,0
|
|
20240514,091700,3308458,766,766,766,766,601
|
|
20240514,091600,2848092,766,766,766,766,0
|
|
20240514,091500,2848092,766,766,766,766,20
|
|
20240514,091400,2832772,766,766,766,766,0
|
|
20240514,091300,2832772,766,766,766,766,0
|
|
20240514,091200,2832772,766,766,766,766,0
|
|
20240514,091100,2832772,766,764,766,764,5
|
|
20240514,091000,2828944,764,764,764,764,0
|
|
20240514,090900,2828944,764,764,764,764,0
|
|
20240514,090800,2828944,764,764,764,764,0
|
|
20240514,090700,2828944,764,764,764,764,2
|
|
20240514,090600,2827416,764,764,764,764,1000
|
|
20240514,090500,2063416,763,763,763,763,0
|
|
20240514,090400,2063416,763,763,763,763,0
|
|
20240514,090300,2063416,763,763,763,763,1850
|
|
20240514,090200,651866,766,766,766,766,0
|
|
20240514,090100,651866,766,766,766,766,140
|
|
20240514,090000,544626,766,766,766,766,711
|