620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,191700,114381153,535,535,535,535,4440
|
|
20240513,191600,114381153,535,535,535,535,0
|
|
20240513,191500,114381153,535,535,535,535,0
|
|
20240513,191400,114381153,535,535,535,535,0
|
|
20240513,191300,114381153,535,535,535,535,0
|
|
20240513,191200,114381153,535,535,535,535,0
|
|
20240513,191100,114381153,535,535,535,535,0
|
|
20240513,191000,114381153,535,535,535,535,0
|
|
20240513,190900,114381153,535,535,535,535,0
|
|
20240513,190800,114381153,535,535,535,535,0
|
|
20240513,190700,114381153,535,535,535,535,0
|
|
20240513,190600,114381153,535,535,535,535,0
|
|
20240513,190500,114381153,535,535,535,535,0
|
|
20240513,190400,114381153,535,535,535,535,0
|
|
20240513,190300,114381153,535,535,535,535,0
|
|
20240513,190200,114381153,535,535,535,535,0
|
|
20240513,190100,114381153,535,535,535,535,0
|
|
20240513,190000,114381153,535,535,535,535,0
|
|
20240513,185900,114381153,535,535,535,535,0
|
|
20240513,185800,114381153,535,535,535,535,0
|
|
20240513,185700,114381153,535,535,535,535,0
|
|
20240513,185600,114381153,535,535,535,535,0
|
|
20240513,185500,114381153,535,535,535,535,0
|
|
20240513,185400,114381153,535,535,535,535,0
|
|
20240513,185300,114381153,535,535,535,535,0
|
|
20240513,185200,114381153,535,535,535,535,0
|
|
20240513,185100,114381153,535,535,535,535,0
|
|
20240513,185000,114381153,535,535,535,535,0
|
|
20240513,184900,114381153,535,535,535,535,0
|
|
20240513,184800,114381153,535,535,535,535,0
|
|
20240513,184700,114381153,535,535,535,535,4440
|
|
20240513,184600,114381153,535,535,535,535,0
|
|
20240513,184500,114381153,535,535,535,535,0
|
|
20240513,184400,114381153,535,535,535,535,0
|
|
20240513,184300,114381153,535,535,535,535,0
|
|
20240513,184200,114381153,535,535,535,535,0
|
|
20240513,184100,114381153,535,535,535,535,0
|
|
20240513,184000,114381153,535,535,535,535,0
|
|
20240513,183900,114381153,535,535,535,535,0
|
|
20240513,183800,114381153,535,535,535,535,0
|
|
20240513,183700,114381153,535,535,535,535,0
|
|
20240513,183600,114381153,535,535,535,535,0
|
|
20240513,183500,114381153,535,535,535,535,0
|
|
20240513,183400,114381153,535,535,535,535,0
|
|
20240513,183300,114381153,535,535,535,535,0
|
|
20240513,183200,114381153,535,535,535,535,0
|
|
20240513,183100,114381153,535,535,535,535,0
|
|
20240513,183000,114381153,535,535,535,535,0
|
|
20240513,182900,114381153,535,535,535,535,0
|
|
20240513,182800,114381153,535,535,535,535,0
|
|
20240513,182700,114381153,535,535,535,535,0
|
|
20240513,182600,114381153,535,535,535,535,0
|
|
20240513,182500,114381153,535,535,535,535,0
|
|
20240513,182400,114381153,535,535,535,535,0
|
|
20240513,182300,114381153,535,535,535,535,0
|
|
20240513,182200,114381153,535,535,535,535,0
|
|
20240513,182100,114381153,535,535,535,535,0
|
|
20240513,182000,114381153,535,535,535,535,0
|
|
20240513,181900,114381153,535,535,535,535,0
|
|
20240513,181800,114381153,535,535,535,535,0
|
|
20240513,181700,114381153,535,535,535,535,4440
|
|
20240513,181600,114381153,535,535,535,535,0
|
|
20240513,181500,114381153,535,535,535,535,0
|
|
20240513,181400,114381153,535,535,535,535,0
|
|
20240513,181300,114381153,535,535,535,535,0
|
|
20240513,181200,114381153,535,535,535,535,0
|
|
20240513,181100,114381153,535,535,535,535,0
|
|
20240513,181000,114381153,535,535,535,535,0
|
|
20240513,180900,114381153,535,535,535,535,0
|
|
20240513,180800,114381153,535,535,535,535,0
|
|
20240513,180700,114381153,535,535,535,535,0
|
|
20240513,180600,114381153,535,535,535,535,0
|
|
20240513,180500,114381153,535,535,535,535,0
|
|
20240513,180400,114381153,535,535,535,535,0
|
|
20240513,180300,114381153,535,535,535,535,0
|
|
20240513,180200,114381153,535,535,535,535,0
|
|
20240513,180100,114381153,535,535,535,535,0
|
|
20240513,180000,114381153,535,535,535,535,0
|
|
20240513,175900,114381153,535,535,535,535,0
|
|
20240513,175800,114381153,535,535,535,535,0
|
|
20240513,175700,114381153,535,535,535,535,0
|
|
20240513,175600,114381153,535,535,535,535,0
|
|
20240513,175500,114381153,535,535,535,535,0
|
|
20240513,175400,114381153,535,535,535,535,0
|
|
20240513,175300,114381153,535,535,535,535,0
|
|
20240513,175200,114381153,535,535,535,535,0
|
|
20240513,175100,114381153,535,535,535,535,0
|
|
20240513,175000,114381153,535,535,535,535,0
|
|
20240513,174900,114381153,535,535,535,535,0
|
|
20240513,174800,114381153,535,535,535,535,0
|
|
20240513,174700,114381153,535,535,535,535,4440
|
|
20240513,174600,114381153,535,535,535,535,0
|
|
20240513,174500,114381153,535,535,535,535,0
|
|
20240513,174400,114381153,535,535,535,535,0
|
|
20240513,174300,114381153,535,535,535,535,0
|
|
20240513,174200,114381153,535,535,535,535,0
|
|
20240513,174100,114381153,535,535,535,535,0
|
|
20240513,174000,114381153,535,535,535,535,0
|
|
20240513,173900,114381153,535,535,535,535,0
|
|
20240513,173800,114381153,535,535,535,535,0
|
|
20240513,173700,114381153,535,535,535,535,0
|
|
20240513,173600,114381153,535,535,535,535,0
|
|
20240513,173500,114381153,535,535,535,535,0
|
|
20240513,173400,114381153,535,535,535,535,0
|
|
20240513,173300,114381153,535,535,535,535,0
|
|
20240513,173200,114381153,535,535,535,535,0
|
|
20240513,173100,114381153,535,535,535,535,0
|
|
20240513,173000,114381153,535,535,535,535,0
|
|
20240513,172900,114381153,535,535,535,535,0
|
|
20240513,172800,114381153,535,535,535,535,0
|
|
20240513,172700,114381153,535,535,535,535,0
|
|
20240513,172600,114381153,535,535,535,535,0
|
|
20240513,172500,114381153,535,535,535,535,0
|
|
20240513,172400,114381153,535,535,535,535,0
|
|
20240513,172300,114381153,535,535,535,535,0
|
|
20240513,172200,114381153,535,535,535,535,0
|
|
20240513,172100,114381153,535,535,535,535,0
|
|
20240513,172000,114381153,535,535,535,535,0
|
|
20240513,171900,114381153,535,535,535,535,0
|
|
20240513,171800,114381153,535,535,535,535,0
|
|
20240513,171700,114381153,535,535,535,535,4440
|
|
20240513,171600,114381153,535,535,535,535,0
|
|
20240513,171500,114381153,535,535,535,535,0
|
|
20240513,171400,114381153,535,535,535,535,0
|
|
20240513,171300,114381153,535,535,535,535,0
|
|
20240513,171200,114381153,535,535,535,535,0
|
|
20240513,171100,114381153,535,535,535,535,0
|
|
20240513,171000,114381153,535,535,535,535,0
|
|
20240513,170900,114381153,535,535,535,535,0
|
|
20240513,170800,114381153,535,535,535,535,0
|
|
20240513,170700,114381153,535,535,535,535,0
|
|
20240513,170600,114381153,535,535,535,535,0
|
|
20240513,170500,114381153,535,535,535,535,0
|
|
20240513,170400,114381153,535,535,535,535,0
|
|
20240513,170300,114381153,535,535,535,535,0
|
|
20240513,170200,114381153,535,535,535,535,0
|
|
20240513,170100,114381153,535,535,535,535,0
|
|
20240513,170000,114381153,535,535,535,535,0
|
|
20240513,165900,114381153,535,535,535,535,0
|
|
20240513,165800,114381153,535,535,535,535,0
|
|
20240513,165700,114381153,535,535,535,535,0
|
|
20240513,165600,114381153,535,535,535,535,0
|
|
20240513,165500,114381153,535,535,535,535,0
|
|
20240513,165400,114381153,535,535,535,535,0
|
|
20240513,165300,114381153,535,535,535,535,0
|
|
20240513,165200,114381153,535,535,535,535,0
|
|
20240513,165100,114381153,535,535,535,535,0
|
|
20240513,165000,114381153,535,535,535,535,0
|
|
20240513,164900,114381153,535,535,535,535,0
|
|
20240513,164800,114381153,535,535,535,535,0
|
|
20240513,164700,114381153,535,535,535,535,4440
|
|
20240513,164600,114381153,535,535,535,535,0
|
|
20240513,164500,114381153,535,535,535,535,0
|
|
20240513,164400,114381153,535,535,535,535,0
|
|
20240513,164300,114381153,535,535,535,535,0
|
|
20240513,164200,114381153,535,535,535,535,0
|
|
20240513,164100,114381153,535,535,535,535,0
|
|
20240513,164000,114381153,535,535,535,535,0
|
|
20240513,163900,114381153,535,535,535,535,0
|
|
20240513,163800,114381153,535,535,535,535,0
|
|
20240513,163700,114381153,535,535,535,535,0
|
|
20240513,163600,114381153,535,535,535,535,0
|
|
20240513,163500,114381153,535,535,535,535,0
|
|
20240513,163400,114381153,535,535,535,535,0
|
|
20240513,163300,114381153,535,535,535,535,0
|
|
20240513,163200,114381153,535,535,535,535,0
|
|
20240513,163100,114381153,535,535,535,535,0
|
|
20240513,163000,114381153,535,535,535,535,0
|
|
20240513,162900,114381153,535,535,535,535,0
|
|
20240513,162800,114381153,535,535,535,535,0
|
|
20240513,162700,114381153,535,535,535,535,0
|
|
20240513,162600,114381153,535,535,535,535,0
|
|
20240513,162500,114381153,535,535,535,535,0
|
|
20240513,162400,114381153,535,535,535,535,0
|
|
20240513,162300,114381153,535,535,535,535,0
|
|
20240513,162200,114381153,535,535,535,535,0
|
|
20240513,162100,114381153,535,535,535,535,0
|
|
20240513,162000,114381153,535,535,535,535,0
|
|
20240513,161900,114381153,535,535,535,535,0
|
|
20240513,161800,114381153,535,535,535,535,0
|
|
20240513,161700,114381153,535,535,535,535,4440
|
|
20240513,161600,114381153,535,535,535,535,0
|
|
20240513,161500,114381153,535,535,535,535,0
|
|
20240513,161400,114381153,535,535,535,535,0
|
|
20240513,161300,114381153,535,535,535,535,0
|
|
20240513,161200,114381153,535,535,535,535,0
|
|
20240513,161100,114381153,535,535,535,535,0
|
|
20240513,161000,114381153,535,535,535,535,0
|
|
20240513,160900,114381153,535,535,535,535,0
|
|
20240513,160800,114381153,535,535,535,535,0
|
|
20240513,160700,114381153,535,535,535,535,0
|
|
20240513,160600,114381153,535,535,535,535,0
|
|
20240513,160500,114381153,535,535,535,535,0
|
|
20240513,160400,114381153,535,535,535,535,0
|
|
20240513,160300,114381153,535,535,535,535,0
|
|
20240513,160200,114381153,535,535,535,535,0
|
|
20240513,160100,114381153,535,535,535,535,0
|
|
20240513,160000,114381153,535,535,535,535,0
|
|
20240513,155900,114381153,535,535,535,535,0
|
|
20240513,155800,114381153,535,535,535,535,0
|
|
20240513,155700,114381153,535,535,535,535,0
|
|
20240513,155600,114381153,535,535,535,535,0
|
|
20240513,155500,114381153,535,535,535,535,0
|
|
20240513,155400,114381153,535,535,535,535,0
|
|
20240513,155300,114381153,535,535,535,535,0
|
|
20240513,155200,114381153,535,535,535,535,0
|
|
20240513,155100,114381153,535,535,535,535,0
|
|
20240513,155000,114381153,535,535,535,535,0
|
|
20240513,154900,114381153,535,535,535,535,0
|
|
20240513,154800,114381153,535,535,535,535,0
|
|
20240513,154700,114381153,535,535,535,535,4440
|
|
20240513,154600,114381153,535,535,535,535,0
|
|
20240513,154500,114381153,535,535,535,535,0
|
|
20240513,154400,114381153,535,535,535,535,0
|
|
20240513,154300,114381153,535,535,535,535,0
|
|
20240513,154200,114381153,535,535,535,535,0
|
|
20240513,154100,114381153,535,535,535,535,0
|
|
20240513,154000,114381153,535,535,535,535,0
|
|
20240513,153900,114381153,535,535,535,535,0
|
|
20240513,153800,114381153,535,535,535,535,0
|
|
20240513,153700,114381153,535,535,535,535,0
|
|
20240513,153600,114381153,535,535,535,535,0
|
|
20240513,153500,114381153,535,535,535,535,0
|
|
20240513,153400,114381153,535,535,535,535,0
|
|
20240513,153300,114381153,535,535,535,535,0
|
|
20240513,153200,114381153,535,535,535,535,0
|
|
20240513,153100,114381153,535,535,535,535,0
|
|
20240513,153000,114381153,535,535,535,535,4440
|
|
20240513,152900,112005753,535,535,535,535,0
|
|
20240513,152800,112005753,535,535,535,535,0
|
|
20240513,152700,112005753,535,535,535,535,0
|
|
20240513,152600,112005753,535,535,535,535,0
|
|
20240513,152500,112005753,535,535,535,535,0
|
|
20240513,152400,112005753,535,535,535,535,0
|
|
20240513,152300,112005753,535,535,535,535,0
|
|
20240513,152200,112005753,535,535,535,535,0
|
|
20240513,152100,112005753,535,535,535,535,0
|
|
20240513,152000,112005753,535,535,535,535,0
|
|
20240513,151900,112005753,535,535,535,535,9
|
|
20240513,151800,112000938,535,535,535,535,1
|
|
20240513,151700,112000403,532,532,532,532,0
|
|
20240513,151600,112000403,532,532,532,532,0
|
|
20240513,151500,112000403,532,532,532,532,1000
|
|
20240513,151400,111468403,533,533,533,533,1
|
|
20240513,151300,111467870,535,535,535,535,0
|
|
20240513,151200,111467870,535,535,535,535,0
|
|
20240513,151100,111467870,535,535,535,535,0
|
|
20240513,151000,111467870,535,532,535,532,1001
|
|
20240513,150900,110935335,535,535,535,535,0
|
|
20240513,150800,110935335,535,535,535,535,1
|
|
20240513,150700,110934800,534,534,534,534,0
|
|
20240513,150600,110934800,534,533,534,533,2503
|
|
20240513,150500,109598200,532,532,532,532,1000
|
|
20240513,150400,109066200,534,533,534,533,101
|
|
20240513,150300,109012366,534,534,534,534,75
|
|
20240513,150200,108972316,534,534,534,534,0
|
|
20240513,150100,108972316,534,533,534,533,2
|
|
20240513,150000,108971249,533,534,534,533,745
|
|
20240513,145900,108573420,533,533,533,533,0
|
|
20240513,145800,108573420,533,533,533,533,0
|
|
20240513,145700,108573420,533,533,533,533,0
|
|
20240513,145600,108573420,533,533,533,533,0
|
|
20240513,145500,108573420,533,533,533,533,0
|
|
20240513,145400,108573420,533,533,533,533,1
|
|
20240513,145300,108572887,534,534,534,534,0
|
|
20240513,145200,108572887,534,534,534,534,0
|
|
20240513,145100,108572887,534,534,534,534,9
|
|
20240513,145000,108568081,534,534,534,534,1800
|
|
20240513,144900,107606881,534,534,534,534,0
|
|
20240513,144800,107606881,534,534,534,534,0
|
|
20240513,144700,107606881,534,534,534,534,1000
|
|
20240513,144600,107072881,532,532,532,532,0
|
|
20240513,144500,107072881,532,532,532,532,0
|
|
20240513,144400,107072881,532,532,532,532,0
|
|
20240513,144300,107072881,532,532,532,532,5001
|
|
20240513,144200,104412349,534,534,534,534,0
|
|
20240513,144100,104412349,534,534,534,534,0
|
|
20240513,144000,104412349,534,534,534,534,2200
|
|
20240513,143900,103237549,534,534,534,534,2000
|
|
20240513,143800,102169549,532,532,532,532,0
|
|
20240513,143700,102169549,532,532,532,532,0
|
|
20240513,143600,102169549,532,532,532,532,2444
|
|
20240513,143500,100869341,532,532,532,532,256
|
|
20240513,143400,100733149,532,532,532,532,1781
|
|
20240513,143300,99785657,533,533,533,533,0
|
|
20240513,143200,99785657,533,533,533,533,1
|
|
20240513,143100,99785124,533,533,533,533,2564
|
|
20240513,143000,98418512,534,534,534,534,0
|
|
20240513,142900,98418512,534,534,534,534,392
|
|
20240513,142800,98209184,534,534,534,534,0
|
|
20240513,142700,98209184,534,534,534,534,0
|
|
20240513,142600,98209184,534,534,534,534,0
|
|
20240513,142500,98209184,534,534,534,534,0
|
|
20240513,142400,98209184,534,534,534,534,0
|
|
20240513,142300,98209184,534,534,534,534,0
|
|
20240513,142200,98209184,534,535,535,534,102
|
|
20240513,142100,98154715,535,535,535,535,0
|
|
20240513,142000,98154715,535,535,535,535,200
|
|
20240513,141900,98047715,535,535,535,535,0
|
|
20240513,141800,98047715,535,535,535,535,0
|
|
20240513,141700,98047715,535,535,535,535,32
|
|
20240513,141600,98030595,537,537,537,537,0
|
|
20240513,141500,98030595,537,537,537,537,0
|
|
20240513,141400,98030595,537,537,537,537,0
|
|
20240513,141300,98030595,537,537,537,537,0
|
|
20240513,141200,98030595,537,537,537,537,0
|
|
20240513,141100,98030595,537,537,537,537,0
|
|
20240513,141000,98030595,537,537,537,537,0
|
|
20240513,140900,98030595,537,537,537,537,0
|
|
20240513,140800,98030595,537,537,537,537,0
|
|
20240513,140700,98030595,537,537,537,537,0
|
|
20240513,140600,98030595,537,537,537,537,0
|
|
20240513,140500,98030595,537,537,537,537,0
|
|
20240513,140400,98030595,537,537,537,537,0
|
|
20240513,140300,98030595,537,537,537,537,0
|
|
20240513,140200,98030595,537,537,537,537,0
|
|
20240513,140100,98030595,537,537,537,537,0
|
|
20240513,140000,98030595,537,537,537,537,0
|
|
20240513,135900,98030595,537,537,537,537,0
|
|
20240513,135800,98030595,537,537,537,537,0
|
|
20240513,135700,98030595,537,537,537,537,0
|
|
20240513,135600,98030595,537,537,537,537,100
|
|
20240513,135500,97976895,537,537,537,537,2
|
|
20240513,135400,97975821,537,537,537,537,0
|
|
20240513,135300,97975821,537,537,537,537,0
|
|
20240513,135200,97975821,537,537,537,537,0
|
|
20240513,135100,97975821,537,537,537,537,0
|
|
20240513,135000,97975821,537,537,537,537,0
|
|
20240513,134900,97975821,537,537,537,537,0
|
|
20240513,134800,97975821,537,537,537,537,0
|
|
20240513,134700,97975821,537,537,537,537,1
|
|
20240513,134600,97975284,533,535,535,532,37238
|
|
20240513,134500,78121548,537,537,537,537,4
|
|
20240513,134400,78119400,537,537,537,537,0
|
|
20240513,134300,78119400,537,537,537,537,0
|
|
20240513,134200,78119400,537,537,537,537,0
|
|
20240513,134100,78119400,537,537,537,537,0
|
|
20240513,134000,78119400,537,537,537,537,3
|
|
20240513,133900,78117789,535,535,535,535,0
|
|
20240513,133800,78117789,535,535,535,535,0
|
|
20240513,133700,78117789,535,535,535,535,0
|
|
20240513,133600,78117789,535,535,535,535,0
|
|
20240513,133500,78117789,535,535,535,535,0
|
|
20240513,133400,78117789,535,536,536,535,110
|
|
20240513,133300,78058937,537,537,537,537,1
|
|
20240513,133200,78058400,537,537,537,537,0
|
|
20240513,133100,78058400,537,537,537,537,0
|
|
20240513,133000,78058400,537,537,537,537,1
|
|
20240513,132900,78057863,537,537,537,537,2000
|
|
20240513,132800,76983863,537,537,537,537,0
|
|
20240513,132700,76983863,537,537,537,537,0
|
|
20240513,132600,76983863,537,537,537,537,0
|
|
20240513,132500,76983863,537,537,537,537,0
|
|
20240513,132400,76983863,537,537,537,537,0
|
|
20240513,132300,76983863,537,537,537,537,0
|
|
20240513,132200,76983863,537,537,537,537,0
|
|
20240513,132100,76983863,537,537,537,537,0
|
|
20240513,132000,76983863,537,537,537,537,0
|
|
20240513,131900,76983863,537,537,537,537,0
|
|
20240513,131800,76983863,537,537,537,537,0
|
|
20240513,131700,76983863,537,537,537,537,0
|
|
20240513,131600,76983863,537,537,537,537,0
|
|
20240513,131500,76983863,537,535,537,535,1115
|
|
20240513,131400,76387336,535,535,535,535,0
|
|
20240513,131300,76387336,535,535,535,535,0
|
|
20240513,131200,76387336,535,537,537,535,501
|
|
20240513,131100,76119299,535,535,535,535,0
|
|
20240513,131000,76119299,535,535,535,535,1000
|
|
20240513,130900,75584299,535,535,535,535,0
|
|
20240513,130800,75584299,535,535,535,535,0
|
|
20240513,130700,75584299,535,535,535,535,0
|
|
20240513,130600,75584299,535,538,538,535,1013
|
|
20240513,130500,75042308,538,538,538,538,37
|
|
20240513,130400,75022402,538,538,538,538,1
|
|
20240513,130300,75021864,537,537,537,537,0
|
|
20240513,130200,75021864,537,537,537,537,0
|
|
20240513,130100,75021864,537,537,537,537,0
|
|
20240513,130000,75021864,537,537,537,537,0
|
|
20240513,125900,75021864,537,537,537,537,0
|
|
20240513,125800,75021864,537,537,537,537,0
|
|
20240513,125700,75021864,537,537,537,537,0
|
|
20240513,125600,75021864,537,537,537,537,0
|
|
20240513,125500,75021864,537,537,537,537,430
|
|
20240513,125400,74790954,534,534,534,534,0
|
|
20240513,125300,74790954,534,534,534,534,0
|
|
20240513,125200,74790954,534,534,534,534,0
|
|
20240513,125100,74790954,534,534,534,534,0
|
|
20240513,125000,74790954,534,534,534,534,5000
|
|
20240513,124900,72120954,533,533,533,533,382
|
|
20240513,124800,71917348,534,535,535,534,4618
|
|
20240513,124700,69451317,539,539,539,539,0
|
|
20240513,124600,69451317,539,539,539,539,10
|
|
20240513,124500,69445927,539,539,539,539,0
|
|
20240513,124400,69445927,539,539,539,539,0
|
|
20240513,124300,69445927,539,539,539,539,1
|
|
20240513,124200,69445388,534,534,534,534,0
|
|
20240513,124100,69445388,534,535,535,534,30
|
|
20240513,124000,69429367,539,539,539,539,0
|
|
20240513,123900,69429367,539,539,539,539,0
|
|
20240513,123800,69429367,539,539,539,539,0
|
|
20240513,123700,69429367,539,539,539,539,0
|
|
20240513,123600,69429367,539,539,539,539,0
|
|
20240513,123500,69429367,539,539,539,539,0
|
|
20240513,123400,69429367,539,539,539,539,0
|
|
20240513,123300,69429367,539,539,539,539,0
|
|
20240513,123200,69429367,539,539,539,539,0
|
|
20240513,123100,69429367,539,539,539,539,0
|
|
20240513,123000,69429367,539,539,539,539,0
|
|
20240513,122900,69429367,539,539,539,539,0
|
|
20240513,122800,69429367,539,539,539,539,0
|
|
20240513,122700,69429367,539,539,539,539,1
|
|
20240513,122600,69428828,535,535,535,535,0
|
|
20240513,122500,69428828,535,535,535,535,0
|
|
20240513,122400,69428828,535,535,535,535,132
|
|
20240513,122300,69358208,535,535,535,535,0
|
|
20240513,122200,69358208,535,535,535,535,60
|
|
20240513,122100,69326108,539,539,539,539,100
|
|
20240513,122000,69272208,539,539,539,539,2
|
|
20240513,121900,69271130,539,539,539,539,1
|
|
20240513,121800,69270591,539,539,539,539,0
|
|
20240513,121700,69270591,539,539,539,539,0
|
|
20240513,121600,69270591,539,539,539,539,0
|
|
20240513,121500,69270591,539,539,539,539,10
|
|
20240513,121400,69265201,539,539,539,539,1
|
|
20240513,121300,69264662,539,539,539,539,0
|
|
20240513,121200,69264662,539,539,539,539,0
|
|
20240513,121100,69264662,539,539,539,539,0
|
|
20240513,121000,69264662,539,539,539,539,0
|
|
20240513,120900,69264662,539,539,539,539,0
|
|
20240513,120800,69264662,539,539,539,539,0
|
|
20240513,120700,69264662,539,539,539,539,0
|
|
20240513,120600,69264662,539,539,539,539,0
|
|
20240513,120500,69264662,539,539,539,539,0
|
|
20240513,120400,69264662,539,539,539,539,2
|
|
20240513,120300,69263584,539,539,539,539,0
|
|
20240513,120200,69263584,539,539,539,539,0
|
|
20240513,120100,69263584,539,539,539,539,0
|
|
20240513,120000,69263584,539,539,539,539,0
|
|
20240513,115900,69263584,539,539,539,539,0
|
|
20240513,115800,69263584,539,539,539,539,0
|
|
20240513,115700,69263584,539,539,539,539,0
|
|
20240513,115600,69263584,539,539,539,539,0
|
|
20240513,115500,69263584,539,539,539,539,900
|
|
20240513,115400,68778484,539,539,539,539,0
|
|
20240513,115300,68778484,539,539,539,539,0
|
|
20240513,115200,68778484,539,539,539,539,0
|
|
20240513,115100,68778484,539,539,539,539,0
|
|
20240513,115000,68778484,539,539,539,539,0
|
|
20240513,114900,68778484,539,538,539,538,1000
|
|
20240513,114800,68239511,539,539,539,539,0
|
|
20240513,114700,68239511,539,539,539,539,2
|
|
20240513,114600,68238433,539,539,539,539,0
|
|
20240513,114500,68238433,539,539,539,539,0
|
|
20240513,114400,68238433,539,539,539,539,3
|
|
20240513,114300,68236816,538,538,538,538,0
|
|
20240513,114200,68236816,538,538,538,538,0
|
|
20240513,114100,68236816,538,538,538,538,0
|
|
20240513,114000,68236816,538,538,538,538,0
|
|
20240513,113900,68236816,538,538,538,538,0
|
|
20240513,113800,68236816,538,538,538,538,0
|
|
20240513,113700,68236816,538,538,538,538,0
|
|
20240513,113600,68236816,538,538,538,538,0
|
|
20240513,113500,68236816,538,538,538,538,0
|
|
20240513,113400,68236816,538,538,538,538,0
|
|
20240513,113300,68236816,538,538,538,538,0
|
|
20240513,113200,68236816,538,538,538,538,328
|
|
20240513,113100,68060352,534,534,534,534,1
|
|
20240513,113000,68059818,535,536,536,535,16666
|
|
20240513,112900,59143506,537,537,537,537,20
|
|
20240513,112800,59132766,538,538,538,538,1
|
|
20240513,112700,59132228,537,537,537,537,1
|
|
20240513,112600,59131691,537,537,537,537,29
|
|
20240513,112500,59116118,537,538,538,537,51
|
|
20240513,112400,59088730,537,538,538,537,4
|
|
20240513,112300,59086581,538,538,538,538,0
|
|
20240513,112200,59086581,538,538,538,538,0
|
|
20240513,112100,59086581,538,538,538,538,0
|
|
20240513,112000,59086581,538,537,538,537,7
|
|
20240513,111900,59082820,535,535,535,535,0
|
|
20240513,111800,59082820,535,535,535,535,0
|
|
20240513,111700,59082820,535,535,535,535,0
|
|
20240513,111600,59082820,535,535,535,535,0
|
|
20240513,111500,59082820,535,535,535,535,0
|
|
20240513,111400,59082820,535,535,535,535,0
|
|
20240513,111300,59082820,535,535,535,535,300
|
|
20240513,111200,58922320,535,535,535,535,0
|
|
20240513,111100,58922320,535,535,535,535,0
|
|
20240513,111000,58922320,535,535,535,535,0
|
|
20240513,110900,58922320,535,535,535,535,0
|
|
20240513,110800,58922320,535,535,535,535,0
|
|
20240513,110700,58922320,535,538,538,535,3806
|
|
20240513,110600,56882896,538,538,538,538,0
|
|
20240513,110500,56882896,538,538,538,538,0
|
|
20240513,110400,56882896,538,538,538,538,0
|
|
20240513,110300,56882896,538,539,539,538,4
|
|
20240513,110200,56880743,539,539,539,539,0
|
|
20240513,110100,56880743,539,539,539,539,0
|
|
20240513,110000,56880743,539,539,539,539,0
|
|
20240513,105900,56880743,539,539,539,539,0
|
|
20240513,105800,56880743,539,539,539,539,50
|
|
20240513,105700,56853793,539,539,539,539,0
|
|
20240513,105600,56853793,539,539,539,539,0
|
|
20240513,105500,56853793,539,539,539,539,0
|
|
20240513,105400,56853793,539,539,539,539,0
|
|
20240513,105300,56853793,539,539,539,539,0
|
|
20240513,105200,56853793,539,539,539,539,0
|
|
20240513,105100,56853793,539,539,539,539,0
|
|
20240513,105000,56853793,539,539,539,539,0
|
|
20240513,104900,56853793,539,539,539,539,0
|
|
20240513,104800,56853793,539,539,539,539,0
|
|
20240513,104700,56853793,539,539,539,539,0
|
|
20240513,104600,56853793,539,539,539,539,3
|
|
20240513,104500,56852176,539,537,539,537,2081
|
|
20240513,104400,55734663,537,537,537,537,0
|
|
20240513,104300,55734663,537,537,537,537,500
|
|
20240513,104200,55466163,537,537,537,537,0
|
|
20240513,104100,55466163,537,537,537,537,500
|
|
20240513,104000,55197663,535,535,535,535,0
|
|
20240513,103900,55197663,535,535,535,535,0
|
|
20240513,103800,55197663,535,537,537,535,600
|
|
20240513,103700,54876549,538,538,538,538,0
|
|
20240513,103600,54876549,538,538,538,538,2
|
|
20240513,103500,54875473,538,540,540,538,7
|
|
20240513,103400,54871703,540,540,540,540,0
|
|
20240513,103300,54871703,540,540,540,540,10
|
|
20240513,103200,54866303,540,540,540,540,50
|
|
20240513,103100,54839303,540,540,540,540,26
|
|
20240513,103000,54825263,540,540,540,540,0
|
|
20240513,102900,54825263,540,540,540,540,0
|
|
20240513,102800,54825263,540,540,540,540,0
|
|
20240513,102700,54825263,540,540,540,540,2
|
|
20240513,102600,54824183,540,540,540,540,0
|
|
20240513,102500,54824183,540,540,540,540,0
|
|
20240513,102400,54824183,540,540,540,540,5
|
|
20240513,102300,54821483,540,540,540,540,2000
|
|
20240513,102200,53741483,540,540,540,540,0
|
|
20240513,102100,53741483,540,540,540,540,0
|
|
20240513,102000,53741483,540,540,540,540,0
|
|
20240513,101900,53741483,540,540,540,540,2
|
|
20240513,101800,53740403,539,539,539,539,1000
|
|
20240513,101700,53201403,539,539,539,539,0
|
|
20240513,101600,53201403,539,539,539,539,0
|
|
20240513,101500,53201403,539,539,539,539,0
|
|
20240513,101400,53201403,539,539,539,539,0
|
|
20240513,101300,53201403,539,539,539,539,1
|
|
20240513,101200,53200864,539,535,539,535,2
|
|
20240513,101100,53199790,539,539,539,539,100
|
|
20240513,101000,53145890,540,540,540,540,9
|
|
20240513,100900,53141030,540,540,540,540,0
|
|
20240513,100800,53141030,540,540,540,540,0
|
|
20240513,100700,53141030,540,540,540,540,0
|
|
20240513,100600,53141030,540,538,540,538,1292
|
|
20240513,100500,52445878,538,538,538,538,10
|
|
20240513,100400,52440498,538,538,538,538,99
|
|
20240513,100300,52387236,538,538,538,538,2
|
|
20240513,100200,52386160,538,538,538,538,1
|
|
20240513,100100,52385622,538,538,538,538,0
|
|
20240513,100000,52385622,538,535,538,535,2211
|
|
20240513,095900,51202734,535,535,535,535,3642
|
|
20240513,095800,49254264,535,537,537,535,5029
|
|
20240513,095700,46562049,538,538,538,538,0
|
|
20240513,095600,46562049,538,538,538,538,0
|
|
20240513,095500,46562049,538,538,538,538,69
|
|
20240513,095400,46524927,538,538,538,538,0
|
|
20240513,095300,46524927,538,538,538,538,0
|
|
20240513,095200,46524927,538,538,538,538,33
|
|
20240513,095100,46507173,538,538,538,538,0
|
|
20240513,095000,46507173,538,538,538,538,0
|
|
20240513,094900,46507173,538,538,538,538,2
|
|
20240513,094800,46506097,538,538,538,538,1
|
|
20240513,094700,46505559,539,537,539,536,51
|
|
20240513,094600,46478219,536,537,537,536,11000
|
|
20240513,094500,40581140,539,539,539,539,10
|
|
20240513,094400,40575750,537,537,537,537,2
|
|
20240513,094300,40574676,539,539,539,539,0
|
|
20240513,094200,40574676,539,539,539,539,5
|
|
20240513,094100,40571981,536,537,537,536,324
|
|
20240513,094000,40398316,539,539,539,539,0
|
|
20240513,093900,40398316,539,539,539,539,0
|
|
20240513,093800,40398316,539,539,539,539,0
|
|
20240513,093700,40398316,539,539,539,539,1
|
|
20240513,093600,40397777,536,536,536,536,0
|
|
20240513,093500,40397777,536,538,538,536,100
|
|
20240513,093400,40344169,539,539,539,539,2
|
|
20240513,093300,40343091,536,536,536,536,0
|
|
20240513,093200,40343091,536,536,536,536,1
|
|
20240513,093100,40342555,539,539,539,539,0
|
|
20240513,093000,40342555,539,539,539,539,1
|
|
20240513,092900,40342016,535,538,538,535,3812
|
|
20240513,092800,38297253,539,539,539,539,8
|
|
20240513,092700,38292941,539,539,539,539,5
|
|
20240513,092600,38290246,539,539,539,539,2
|
|
20240513,092500,38289168,540,540,540,540,5
|
|
20240513,092400,38286468,540,540,540,540,1
|
|
20240513,092300,38285928,540,540,540,540,0
|
|
20240513,092200,38285928,540,540,540,540,0
|
|
20240513,092100,38285928,540,540,540,540,1
|
|
20240513,092000,38285388,540,540,540,540,0
|
|
20240513,091900,38285388,540,540,540,540,2
|
|
20240513,091800,38284308,537,537,537,537,1523
|
|
20240513,091700,37466457,537,535,537,535,891
|
|
20240513,091600,36989713,535,535,535,535,1110
|
|
20240513,091500,36395863,535,535,536,535,257
|
|
20240513,091400,36258353,536,536,536,536,1130
|
|
20240513,091300,35652673,536,536,536,536,12
|
|
20240513,091200,35646241,529,535,535,529,2391
|
|
20240513,091100,34379737,535,534,535,529,7004
|
|
20240513,091000,30665779,535,535,535,534,7103
|
|
20240513,090900,26868725,542,535,542,535,3237
|
|
20240513,090800,25129634,535,542,542,535,27171
|
|
20240513,090700,10542733,547,547,547,547,1
|
|
20240513,090600,10542186,546,546,546,546,100
|
|
20240513,090500,10487586,546,545,546,545,175
|
|
20240513,090400,10392111,542,542,542,542,210
|
|
20240513,090300,10278291,544,548,549,544,627
|
|
20240513,090200,9936692,549,549,549,549,0
|
|
20240513,090100,9936692,549,542,549,542,11
|
|
20240513,090000,9930723,542,545,545,540,18333
|