620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,191700,90667256,528,528,528,528,3967
|
|
20240516,191600,90667256,528,528,528,528,0
|
|
20240516,191500,90667256,528,528,528,528,0
|
|
20240516,191400,90667256,528,528,528,528,0
|
|
20240516,191300,90667256,528,528,528,528,0
|
|
20240516,191200,90667256,528,528,528,528,0
|
|
20240516,191100,90667256,528,528,528,528,0
|
|
20240516,191000,90667256,528,528,528,528,0
|
|
20240516,190900,90667256,528,528,528,528,0
|
|
20240516,190800,90667256,528,528,528,528,0
|
|
20240516,190700,90667256,528,528,528,528,0
|
|
20240516,190600,90667256,528,528,528,528,0
|
|
20240516,190500,90667256,528,528,528,528,0
|
|
20240516,190400,90667256,528,528,528,528,0
|
|
20240516,190300,90667256,528,528,528,528,0
|
|
20240516,190200,90667256,528,528,528,528,0
|
|
20240516,190100,90667256,528,528,528,528,0
|
|
20240516,190000,90667256,528,528,528,528,0
|
|
20240516,185900,90667256,528,528,528,528,0
|
|
20240516,185800,90667256,528,528,528,528,0
|
|
20240516,185700,90667256,528,528,528,528,0
|
|
20240516,185600,90667256,528,528,528,528,0
|
|
20240516,185500,90667256,528,528,528,528,0
|
|
20240516,185400,90667256,528,528,528,528,0
|
|
20240516,185300,90667256,528,528,528,528,0
|
|
20240516,185200,90667256,528,528,528,528,0
|
|
20240516,185100,90667256,528,528,528,528,0
|
|
20240516,185000,90667256,528,528,528,528,0
|
|
20240516,184900,90667256,528,528,528,528,0
|
|
20240516,184800,90667256,528,528,528,528,0
|
|
20240516,184700,90667256,528,528,528,528,3967
|
|
20240516,184600,90667256,528,528,528,528,0
|
|
20240516,184500,90667256,528,528,528,528,0
|
|
20240516,184400,90667256,528,528,528,528,0
|
|
20240516,184300,90667256,528,528,528,528,0
|
|
20240516,184200,90667256,528,528,528,528,0
|
|
20240516,184100,90667256,528,528,528,528,0
|
|
20240516,184000,90667256,528,528,528,528,0
|
|
20240516,183900,90667256,528,528,528,528,0
|
|
20240516,183800,90667256,528,528,528,528,0
|
|
20240516,183700,90667256,528,528,528,528,0
|
|
20240516,183600,90667256,528,528,528,528,0
|
|
20240516,183500,90667256,528,528,528,528,0
|
|
20240516,183400,90667256,528,528,528,528,0
|
|
20240516,183300,90667256,528,528,528,528,0
|
|
20240516,183200,90667256,528,528,528,528,0
|
|
20240516,183100,90667256,528,528,528,528,0
|
|
20240516,183000,90667256,528,528,528,528,0
|
|
20240516,182900,90667256,528,528,528,528,0
|
|
20240516,182800,90667256,528,528,528,528,0
|
|
20240516,182700,90667256,528,528,528,528,0
|
|
20240516,182600,90667256,528,528,528,528,0
|
|
20240516,182500,90667256,528,528,528,528,0
|
|
20240516,182400,90667256,528,528,528,528,0
|
|
20240516,182300,90667256,528,528,528,528,0
|
|
20240516,182200,90667256,528,528,528,528,0
|
|
20240516,182100,90667256,528,528,528,528,0
|
|
20240516,182000,90667256,528,528,528,528,0
|
|
20240516,181900,90667256,528,528,528,528,0
|
|
20240516,181800,90667256,528,528,528,528,0
|
|
20240516,181700,90667256,528,528,528,528,3967
|
|
20240516,181600,90667256,528,528,528,528,0
|
|
20240516,181500,90667256,528,528,528,528,0
|
|
20240516,181400,90667256,528,528,528,528,0
|
|
20240516,181300,90667256,528,528,528,528,0
|
|
20240516,181200,90667256,528,528,528,528,0
|
|
20240516,181100,90667256,528,528,528,528,0
|
|
20240516,181000,90667256,528,528,528,528,0
|
|
20240516,180900,90667256,528,528,528,528,0
|
|
20240516,180800,90667256,528,528,528,528,0
|
|
20240516,180700,90667256,528,528,528,528,0
|
|
20240516,180600,90667256,528,528,528,528,0
|
|
20240516,180500,90667256,528,528,528,528,0
|
|
20240516,180400,90667256,528,528,528,528,0
|
|
20240516,180300,90667256,528,528,528,528,0
|
|
20240516,180200,90667256,528,528,528,528,0
|
|
20240516,180100,90667256,528,528,528,528,0
|
|
20240516,180000,90667256,528,528,528,528,0
|
|
20240516,175900,90667256,528,528,528,528,0
|
|
20240516,175800,90667256,528,528,528,528,0
|
|
20240516,175700,90667256,528,528,528,528,0
|
|
20240516,175600,90667256,528,528,528,528,0
|
|
20240516,175500,90667256,528,528,528,528,0
|
|
20240516,175400,90667256,528,528,528,528,0
|
|
20240516,175300,90667256,528,528,528,528,0
|
|
20240516,175200,90667256,528,528,528,528,0
|
|
20240516,175100,90667256,528,528,528,528,0
|
|
20240516,175000,90667256,528,528,528,528,0
|
|
20240516,174900,90667256,528,528,528,528,0
|
|
20240516,174800,90667256,528,528,528,528,0
|
|
20240516,174700,90667256,528,528,528,528,3967
|
|
20240516,174600,90667256,528,528,528,528,0
|
|
20240516,174500,90667256,528,528,528,528,0
|
|
20240516,174400,90667256,528,528,528,528,0
|
|
20240516,174300,90667256,528,528,528,528,0
|
|
20240516,174200,90667256,528,528,528,528,0
|
|
20240516,174100,90667256,528,528,528,528,0
|
|
20240516,174000,90667256,528,528,528,528,0
|
|
20240516,173900,90667256,528,528,528,528,0
|
|
20240516,173800,90667256,528,528,528,528,0
|
|
20240516,173700,90667256,528,528,528,528,0
|
|
20240516,173600,90667256,528,528,528,528,0
|
|
20240516,173500,90667256,528,528,528,528,0
|
|
20240516,173400,90667256,528,528,528,528,0
|
|
20240516,173300,90667256,528,528,528,528,0
|
|
20240516,173200,90667256,528,528,528,528,0
|
|
20240516,173100,90667256,528,528,528,528,0
|
|
20240516,173000,90667256,528,528,528,528,0
|
|
20240516,172900,90667256,528,528,528,528,0
|
|
20240516,172800,90667256,528,528,528,528,0
|
|
20240516,172700,90667256,528,528,528,528,0
|
|
20240516,172600,90667256,528,528,528,528,0
|
|
20240516,172500,90667256,528,528,528,528,0
|
|
20240516,172400,90667256,528,528,528,528,0
|
|
20240516,172300,90667256,528,528,528,528,0
|
|
20240516,172200,90667256,528,528,528,528,0
|
|
20240516,172100,90667256,528,528,528,528,0
|
|
20240516,172000,90667256,528,528,528,528,0
|
|
20240516,171900,90667256,528,528,528,528,0
|
|
20240516,171800,90667256,528,528,528,528,0
|
|
20240516,171700,90667256,528,528,528,528,3967
|
|
20240516,171600,90667256,528,528,528,528,0
|
|
20240516,171500,90667256,528,528,528,528,0
|
|
20240516,171400,90667256,528,528,528,528,0
|
|
20240516,171300,90667256,528,528,528,528,0
|
|
20240516,171200,90667256,528,528,528,528,0
|
|
20240516,171100,90667256,528,528,528,528,0
|
|
20240516,171000,90667256,528,528,528,528,0
|
|
20240516,170900,90667256,528,528,528,528,0
|
|
20240516,170800,90667256,528,528,528,528,0
|
|
20240516,170700,90667256,528,528,528,528,0
|
|
20240516,170600,90667256,528,528,528,528,0
|
|
20240516,170500,90667256,528,528,528,528,0
|
|
20240516,170400,90667256,528,528,528,528,0
|
|
20240516,170300,90667256,528,528,528,528,0
|
|
20240516,170200,90667256,528,528,528,528,0
|
|
20240516,170100,90667256,528,528,528,528,0
|
|
20240516,170000,90667256,528,528,528,528,0
|
|
20240516,165900,90667256,528,528,528,528,0
|
|
20240516,165800,90667256,528,528,528,528,0
|
|
20240516,165700,90667256,528,528,528,528,0
|
|
20240516,165600,90667256,528,528,528,528,0
|
|
20240516,165500,90667256,528,528,528,528,0
|
|
20240516,165400,90667256,528,528,528,528,0
|
|
20240516,165300,90667256,528,528,528,528,0
|
|
20240516,165200,90667256,528,528,528,528,0
|
|
20240516,165100,90667256,528,528,528,528,0
|
|
20240516,165000,90667256,528,528,528,528,0
|
|
20240516,164900,90667256,528,528,528,528,0
|
|
20240516,164800,90667256,528,528,528,528,0
|
|
20240516,164700,90667256,528,528,528,528,3967
|
|
20240516,164600,90667256,528,528,528,528,0
|
|
20240516,164500,90667256,528,528,528,528,0
|
|
20240516,164400,90667256,528,528,528,528,0
|
|
20240516,164300,90667256,528,528,528,528,0
|
|
20240516,164200,90667256,528,528,528,528,0
|
|
20240516,164100,90667256,528,528,528,528,0
|
|
20240516,164000,90667256,528,528,528,528,0
|
|
20240516,163900,90667256,528,528,528,528,0
|
|
20240516,163800,90667256,528,528,528,528,0
|
|
20240516,163700,90667256,528,528,528,528,0
|
|
20240516,163600,90667256,528,528,528,528,0
|
|
20240516,163500,90667256,528,528,528,528,0
|
|
20240516,163400,90667256,528,528,528,528,0
|
|
20240516,163300,90667256,528,528,528,528,0
|
|
20240516,163200,90667256,528,528,528,528,0
|
|
20240516,163100,90667256,528,528,528,528,0
|
|
20240516,163000,90667256,528,528,528,528,0
|
|
20240516,162900,90667256,528,528,528,528,0
|
|
20240516,162800,90667256,528,528,528,528,0
|
|
20240516,162700,90667256,528,528,528,528,0
|
|
20240516,162600,90667256,528,528,528,528,0
|
|
20240516,162500,90667256,528,528,528,528,0
|
|
20240516,162400,90667256,528,528,528,528,0
|
|
20240516,162300,90667256,528,528,528,528,0
|
|
20240516,162200,90667256,528,528,528,528,0
|
|
20240516,162100,90667256,528,528,528,528,0
|
|
20240516,162000,90667256,528,528,528,528,0
|
|
20240516,161900,90667256,528,528,528,528,0
|
|
20240516,161800,90667256,528,528,528,528,0
|
|
20240516,161700,90667256,528,528,528,528,3967
|
|
20240516,161600,90667256,528,528,528,528,0
|
|
20240516,161500,90667256,528,528,528,528,0
|
|
20240516,161400,90667256,528,528,528,528,0
|
|
20240516,161300,90667256,528,528,528,528,0
|
|
20240516,161200,90667256,528,528,528,528,0
|
|
20240516,161100,90667256,528,528,528,528,0
|
|
20240516,161000,90667256,528,528,528,528,0
|
|
20240516,160900,90667256,528,528,528,528,0
|
|
20240516,160800,90667256,528,528,528,528,0
|
|
20240516,160700,90667256,528,528,528,528,0
|
|
20240516,160600,90667256,528,528,528,528,0
|
|
20240516,160500,90667256,528,528,528,528,0
|
|
20240516,160400,90667256,528,528,528,528,0
|
|
20240516,160300,90667256,528,528,528,528,0
|
|
20240516,160200,90667256,528,528,528,528,0
|
|
20240516,160100,90667256,528,528,528,528,0
|
|
20240516,160000,90667256,528,528,528,528,0
|
|
20240516,155900,90667256,528,528,528,528,0
|
|
20240516,155800,90667256,528,528,528,528,0
|
|
20240516,155700,90667256,528,528,528,528,0
|
|
20240516,155600,90667256,528,528,528,528,0
|
|
20240516,155500,90667256,528,528,528,528,0
|
|
20240516,155400,90667256,528,528,528,528,0
|
|
20240516,155300,90667256,528,528,528,528,0
|
|
20240516,155200,90667256,528,528,528,528,0
|
|
20240516,155100,90667256,528,528,528,528,0
|
|
20240516,155000,90667256,528,528,528,528,0
|
|
20240516,154900,90667256,528,528,528,528,0
|
|
20240516,154800,90667256,528,528,528,528,0
|
|
20240516,154700,90667256,528,528,528,528,3967
|
|
20240516,154600,90667256,528,528,528,528,0
|
|
20240516,154500,90667256,528,528,528,528,0
|
|
20240516,154400,90667256,528,528,528,528,0
|
|
20240516,154300,90667256,528,528,528,528,0
|
|
20240516,154200,90667256,528,528,528,528,0
|
|
20240516,154100,90667256,528,528,528,528,0
|
|
20240516,154000,90667256,528,528,528,528,0
|
|
20240516,153900,90667256,528,528,528,528,0
|
|
20240516,153800,90667256,528,528,528,528,0
|
|
20240516,153700,90667256,528,528,528,528,0
|
|
20240516,153600,90667256,528,528,528,528,0
|
|
20240516,153500,90667256,528,528,528,528,0
|
|
20240516,153400,90667256,528,528,528,528,0
|
|
20240516,153300,90667256,528,528,528,528,0
|
|
20240516,153200,90667256,528,528,528,528,0
|
|
20240516,153100,90667256,528,528,528,528,0
|
|
20240516,153000,90667256,528,528,528,528,3967
|
|
20240516,152900,88572680,530,530,530,530,0
|
|
20240516,152800,88572680,530,530,530,530,0
|
|
20240516,152700,88572680,530,530,530,530,0
|
|
20240516,152600,88572680,530,530,530,530,0
|
|
20240516,152500,88572680,530,530,530,530,0
|
|
20240516,152400,88572680,530,530,530,530,0
|
|
20240516,152300,88572680,530,530,530,530,0
|
|
20240516,152200,88572680,530,530,530,530,0
|
|
20240516,152100,88572680,530,530,530,530,0
|
|
20240516,152000,88572680,530,530,530,530,0
|
|
20240516,151900,88572680,530,530,530,529,5
|
|
20240516,151800,88570032,528,528,528,528,0
|
|
20240516,151700,88570032,528,528,528,528,0
|
|
20240516,151600,88570032,528,528,528,528,1
|
|
20240516,151500,88569504,530,530,530,530,0
|
|
20240516,151400,88569504,530,530,530,530,0
|
|
20240516,151300,88569504,530,529,530,529,2
|
|
20240516,151200,88568445,528,528,528,528,1
|
|
20240516,151100,88567917,529,529,529,528,591
|
|
20240516,151000,88255357,529,528,529,528,5375
|
|
20240516,150900,85417257,528,527,528,527,2557
|
|
20240516,150800,84069716,530,530,530,530,0
|
|
20240516,150700,84069716,530,530,530,530,0
|
|
20240516,150600,84069716,530,529,530,529,4
|
|
20240516,150500,84067598,530,530,530,530,0
|
|
20240516,150400,84067598,530,527,530,526,606
|
|
20240516,150300,83748231,530,530,530,530,1000
|
|
20240516,150200,83218231,530,528,530,528,2
|
|
20240516,150100,83217173,530,530,530,530,5
|
|
20240516,150000,83214523,529,529,529,529,0
|
|
20240516,145900,83214523,529,529,529,529,24
|
|
20240516,145800,83201827,529,529,529,529,0
|
|
20240516,145700,83201827,529,529,529,529,0
|
|
20240516,145600,83201827,529,527,529,527,3
|
|
20240516,145500,83200243,526,526,526,526,1000
|
|
20240516,145400,82674243,526,526,526,526,0
|
|
20240516,145300,82674243,526,526,526,526,1
|
|
20240516,145200,82673717,529,529,529,529,0
|
|
20240516,145100,82673717,529,529,529,529,0
|
|
20240516,145000,82673717,529,529,529,529,0
|
|
20240516,144900,82673717,529,529,529,529,0
|
|
20240516,144800,82673717,529,526,529,525,3301
|
|
20240516,144700,80939785,526,527,527,526,3000
|
|
20240516,144600,79361735,527,527,529,527,704
|
|
20240516,144500,78990723,527,527,527,527,3000
|
|
20240516,144400,77409723,529,529,529,529,0
|
|
20240516,144300,77409723,529,529,529,529,200
|
|
20240516,144200,77303923,529,529,529,529,0
|
|
20240516,144100,77303923,529,530,530,529,3
|
|
20240516,144000,77302335,531,529,531,529,3
|
|
20240516,143900,77300745,528,529,529,527,13766
|
|
20240516,143800,70026450,531,531,531,531,0
|
|
20240516,143700,70026450,531,531,531,531,0
|
|
20240516,143600,70026450,531,530,531,529,2001
|
|
20240516,143500,68966915,530,531,531,530,2
|
|
20240516,143400,68965854,530,530,530,530,60
|
|
20240516,143300,68934054,530,530,530,530,0
|
|
20240516,143200,68934054,530,530,530,530,0
|
|
20240516,143100,68934054,530,530,530,530,0
|
|
20240516,143000,68934054,530,530,530,530,0
|
|
20240516,142900,68934054,530,530,530,530,0
|
|
20240516,142800,68934054,530,530,530,530,0
|
|
20240516,142700,68934054,530,530,530,530,0
|
|
20240516,142600,68934054,530,530,530,530,141
|
|
20240516,142500,68859324,529,529,529,529,0
|
|
20240516,142400,68859324,529,529,529,529,948
|
|
20240516,142300,68357832,529,529,529,529,0
|
|
20240516,142200,68357832,529,529,529,529,2541
|
|
20240516,142100,67013643,531,531,531,531,0
|
|
20240516,142000,67013643,531,531,531,531,0
|
|
20240516,141900,67013643,531,531,531,531,0
|
|
20240516,141800,67013643,531,531,531,531,0
|
|
20240516,141700,67013643,531,531,531,531,30
|
|
20240516,141600,66997713,531,531,531,531,0
|
|
20240516,141500,66997713,531,531,531,531,0
|
|
20240516,141400,66997713,531,531,531,531,0
|
|
20240516,141300,66997713,531,531,531,531,0
|
|
20240516,141200,66997713,531,531,531,531,0
|
|
20240516,141100,66997713,531,531,531,531,26
|
|
20240516,141000,66983907,530,530,530,530,53
|
|
20240516,140900,66955817,530,530,530,530,57
|
|
20240516,140800,66925607,530,531,531,530,4
|
|
20240516,140700,66923486,531,531,531,531,0
|
|
20240516,140600,66923486,531,531,531,531,0
|
|
20240516,140500,66923486,531,531,531,531,10
|
|
20240516,140400,66918176,531,531,531,531,0
|
|
20240516,140300,66918176,531,530,531,530,2
|
|
20240516,140200,66917115,529,529,529,529,1
|
|
20240516,140100,66916586,530,530,530,530,500
|
|
20240516,140000,66651586,531,531,531,531,1
|
|
20240516,135900,66651055,530,531,531,530,2
|
|
20240516,135800,66649994,530,530,530,530,5
|
|
20240516,135700,66647344,531,531,531,531,0
|
|
20240516,135600,66647344,531,531,531,531,0
|
|
20240516,135500,66647344,531,531,531,531,1
|
|
20240516,135400,66646813,530,530,530,530,1
|
|
20240516,135300,66646283,530,530,530,530,0
|
|
20240516,135200,66646283,530,530,530,530,200
|
|
20240516,135100,66540283,531,530,531,530,801
|
|
20240516,135000,66115752,531,530,531,530,7
|
|
20240516,134900,66112041,531,531,531,531,1
|
|
20240516,134800,66111510,530,530,530,530,0
|
|
20240516,134700,66111510,530,530,530,530,5
|
|
20240516,134600,66108860,530,530,530,530,1249
|
|
20240516,134500,65446890,531,531,531,531,0
|
|
20240516,134400,65446890,531,531,531,531,0
|
|
20240516,134300,65446890,531,531,531,531,0
|
|
20240516,134200,65446890,531,531,531,531,1
|
|
20240516,134100,65446359,532,531,532,530,6
|
|
20240516,134000,65443173,530,530,530,530,1
|
|
20240516,133900,65442643,532,532,532,532,1
|
|
20240516,133800,65442111,530,530,532,530,9333
|
|
20240516,133700,60495619,532,531,532,531,441
|
|
20240516,133600,60261398,532,532,532,532,0
|
|
20240516,133500,60261398,532,532,532,532,0
|
|
20240516,133400,60261398,532,532,532,532,0
|
|
20240516,133300,60261398,532,532,532,532,3
|
|
20240516,133200,60259802,532,532,532,532,5
|
|
20240516,133100,60257142,532,532,532,532,0
|
|
20240516,133000,60257142,532,532,532,532,215
|
|
20240516,132900,60142762,532,532,532,532,0
|
|
20240516,132800,60142762,532,532,532,532,0
|
|
20240516,132700,60142762,532,532,532,532,0
|
|
20240516,132600,60142762,532,532,532,532,0
|
|
20240516,132500,60142762,532,532,532,532,10
|
|
20240516,132400,60137442,535,535,535,535,0
|
|
20240516,132300,60137442,535,535,535,535,0
|
|
20240516,132200,60137442,535,535,535,535,1
|
|
20240516,132100,60136907,531,531,531,531,0
|
|
20240516,132000,60136907,531,531,531,531,0
|
|
20240516,131900,60136907,531,531,531,531,0
|
|
20240516,131800,60136907,531,531,531,531,0
|
|
20240516,131700,60136907,531,531,531,531,1289
|
|
20240516,131600,59452448,531,531,531,531,65
|
|
20240516,131500,59417933,531,531,531,531,43
|
|
20240516,131400,59395100,531,532,532,531,3295
|
|
20240516,131300,57645152,532,532,532,532,239
|
|
20240516,131200,57518004,534,534,534,534,0
|
|
20240516,131100,57518004,534,534,534,534,5
|
|
20240516,131000,57515334,534,534,534,534,160
|
|
20240516,130900,57429894,534,535,535,534,140
|
|
20240516,130800,57355094,535,535,535,535,100
|
|
20240516,130700,57301594,535,535,535,535,100
|
|
20240516,130600,57248094,535,535,535,535,40
|
|
20240516,130500,57226694,535,535,535,535,60
|
|
20240516,130400,57194594,535,535,535,535,0
|
|
20240516,130300,57194594,535,535,535,535,50
|
|
20240516,130200,57167844,535,535,535,535,50
|
|
20240516,130100,57141094,535,535,535,535,0
|
|
20240516,130000,57141094,535,535,535,535,0
|
|
20240516,125900,57141094,535,535,535,535,0
|
|
20240516,125800,57141094,535,535,535,535,0
|
|
20240516,125700,57141094,535,535,535,535,0
|
|
20240516,125600,57141094,535,535,535,535,0
|
|
20240516,125500,57141094,535,535,535,535,80
|
|
20240516,125400,57098294,535,535,535,535,100
|
|
20240516,125300,57044794,535,535,535,535,0
|
|
20240516,125200,57044794,535,535,535,535,50
|
|
20240516,125100,57018044,535,535,535,535,0
|
|
20240516,125000,57018044,535,535,535,535,0
|
|
20240516,124900,57018044,535,535,535,535,0
|
|
20240516,124800,57018044,535,535,535,535,2
|
|
20240516,124700,57016974,535,535,535,535,1
|
|
20240516,124600,57016439,535,535,535,535,0
|
|
20240516,124500,57016439,535,535,535,535,0
|
|
20240516,124400,57016439,535,535,535,535,0
|
|
20240516,124300,57016439,535,535,535,535,0
|
|
20240516,124200,57016439,535,535,535,535,0
|
|
20240516,124100,57016439,535,535,535,535,0
|
|
20240516,124000,57016439,535,535,535,535,200
|
|
20240516,123900,56909439,535,535,535,535,0
|
|
20240516,123800,56909439,535,535,535,535,0
|
|
20240516,123700,56909439,535,535,535,535,0
|
|
20240516,123600,56909439,535,535,535,535,0
|
|
20240516,123500,56909439,535,535,535,535,0
|
|
20240516,123400,56909439,535,535,535,535,0
|
|
20240516,123300,56909439,535,535,535,535,0
|
|
20240516,123200,56909439,535,535,535,535,0
|
|
20240516,123100,56909439,535,535,535,535,0
|
|
20240516,123000,56909439,535,535,535,535,0
|
|
20240516,122900,56909439,535,532,535,532,4
|
|
20240516,122800,56907305,531,531,531,531,0
|
|
20240516,122700,56907305,531,531,531,531,1
|
|
20240516,122600,56906774,535,535,535,535,12
|
|
20240516,122500,56900354,535,535,535,535,0
|
|
20240516,122400,56900354,535,535,535,535,1
|
|
20240516,122300,56899819,535,535,535,535,0
|
|
20240516,122200,56899819,535,535,535,535,0
|
|
20240516,122100,56899819,535,535,535,535,0
|
|
20240516,122000,56899819,535,535,535,535,0
|
|
20240516,121900,56899819,535,535,535,535,0
|
|
20240516,121800,56899819,535,535,535,535,0
|
|
20240516,121700,56899819,535,535,535,535,0
|
|
20240516,121600,56899819,535,535,535,535,0
|
|
20240516,121500,56899819,535,535,535,535,0
|
|
20240516,121400,56899819,535,535,535,535,0
|
|
20240516,121300,56899819,535,535,535,535,1
|
|
20240516,121200,56899284,531,531,531,531,0
|
|
20240516,121100,56899284,531,536,536,531,2
|
|
20240516,121000,56898217,530,530,530,530,0
|
|
20240516,120900,56898217,530,535,535,530,6120
|
|
20240516,120800,53653170,536,536,536,536,0
|
|
20240516,120700,53653170,536,536,536,536,0
|
|
20240516,120600,53653170,536,536,536,536,0
|
|
20240516,120500,53653170,536,536,536,536,0
|
|
20240516,120400,53653170,536,536,536,536,0
|
|
20240516,120300,53653170,536,536,536,536,0
|
|
20240516,120200,53653170,536,536,536,536,0
|
|
20240516,120100,53653170,536,536,536,536,0
|
|
20240516,120000,53653170,536,536,536,536,0
|
|
20240516,115900,53653170,536,536,536,536,0
|
|
20240516,115800,53653170,536,536,536,536,0
|
|
20240516,115700,53653170,536,536,536,536,0
|
|
20240516,115600,53653170,536,536,536,536,0
|
|
20240516,115500,53653170,536,536,536,536,0
|
|
20240516,115400,53653170,536,536,536,536,0
|
|
20240516,115300,53653170,536,536,536,536,0
|
|
20240516,115200,53653170,536,536,536,536,0
|
|
20240516,115100,53653170,536,536,536,536,0
|
|
20240516,115000,53653170,536,536,536,536,1
|
|
20240516,114900,53652634,536,536,536,536,0
|
|
20240516,114800,53652634,536,536,536,536,0
|
|
20240516,114700,53652634,536,536,536,536,0
|
|
20240516,114600,53652634,536,536,536,536,0
|
|
20240516,114500,53652634,536,536,536,536,0
|
|
20240516,114400,53652634,536,536,536,536,0
|
|
20240516,114300,53652634,536,536,536,536,0
|
|
20240516,114200,53652634,536,536,536,536,0
|
|
20240516,114100,53652634,536,536,536,536,0
|
|
20240516,114000,53652634,536,536,536,536,0
|
|
20240516,113900,53652634,536,536,536,536,0
|
|
20240516,113800,53652634,536,536,536,536,0
|
|
20240516,113700,53652634,536,536,536,536,0
|
|
20240516,113600,53652634,536,536,536,536,0
|
|
20240516,113500,53652634,536,536,536,536,0
|
|
20240516,113400,53652634,536,536,536,536,0
|
|
20240516,113300,53652634,536,534,536,534,514
|
|
20240516,113200,53377681,534,534,534,534,2
|
|
20240516,113100,53376613,534,534,534,534,0
|
|
20240516,113000,53376613,534,534,534,534,0
|
|
20240516,112900,53376613,534,534,534,534,0
|
|
20240516,112800,53376613,534,534,534,534,0
|
|
20240516,112700,53376613,534,534,534,534,0
|
|
20240516,112600,53376613,534,534,534,534,1
|
|
20240516,112500,53376079,535,535,535,535,0
|
|
20240516,112400,53376079,535,535,535,535,1
|
|
20240516,112300,53375544,534,534,534,534,1
|
|
20240516,112200,53375010,535,535,535,535,1
|
|
20240516,112100,53374475,536,536,536,536,0
|
|
20240516,112000,53374475,536,536,536,536,0
|
|
20240516,111900,53374475,536,536,536,536,0
|
|
20240516,111800,53374475,536,536,536,536,1
|
|
20240516,111700,53373939,531,532,532,531,476
|
|
20240516,111600,53120919,537,537,537,537,0
|
|
20240516,111500,53120919,537,537,537,537,36
|
|
20240516,111400,53101587,536,536,536,536,0
|
|
20240516,111300,53101587,536,536,536,536,1000
|
|
20240516,111200,52565587,537,537,537,537,0
|
|
20240516,111100,52565587,537,537,537,537,0
|
|
20240516,111000,52565587,537,537,537,537,0
|
|
20240516,110900,52565587,537,537,537,537,0
|
|
20240516,110800,52565587,537,537,537,537,0
|
|
20240516,110700,52565587,537,537,537,537,0
|
|
20240516,110600,52565587,537,537,537,537,0
|
|
20240516,110500,52565587,537,534,537,534,3752
|
|
20240516,110400,50557318,534,534,534,534,1
|
|
20240516,110300,50556784,533,533,533,533,1
|
|
20240516,110200,50556251,534,533,534,533,794
|
|
20240516,110100,50133046,532,534,534,532,9
|
|
20240516,110000,50128250,534,534,534,534,0
|
|
20240516,105900,50128250,534,530,534,530,480
|
|
20240516,105800,49872312,533,533,533,533,2
|
|
20240516,105700,49871246,534,534,534,534,0
|
|
20240516,105600,49871246,534,534,534,534,0
|
|
20240516,105500,49871246,534,530,534,530,20001
|
|
20240516,105400,39270712,530,530,530,530,0
|
|
20240516,105300,39270712,530,532,532,530,20207
|
|
20240516,105200,28552416,537,537,537,537,0
|
|
20240516,105100,28552416,537,537,537,537,10
|
|
20240516,105000,28547046,532,532,532,532,0
|
|
20240516,104900,28547046,532,532,532,532,623
|
|
20240516,104800,28215610,538,538,538,538,0
|
|
20240516,104700,28215610,538,538,538,538,0
|
|
20240516,104600,28215610,538,538,538,538,0
|
|
20240516,104500,28215610,538,538,538,538,0
|
|
20240516,104400,28215610,538,538,538,538,0
|
|
20240516,104300,28215610,538,538,538,538,1
|
|
20240516,104200,28215072,537,537,537,537,0
|
|
20240516,104100,28215072,537,537,537,537,0
|
|
20240516,104000,28215072,537,537,537,537,0
|
|
20240516,103900,28215072,537,537,537,537,165
|
|
20240516,103800,28126467,538,538,538,538,0
|
|
20240516,103700,28126467,538,538,538,538,0
|
|
20240516,103600,28126467,538,538,538,538,0
|
|
20240516,103500,28126467,538,538,538,538,0
|
|
20240516,103400,28126467,538,532,538,532,1710
|
|
20240516,103300,27216741,531,531,531,530,10075
|
|
20240516,103200,21871832,531,532,532,531,14
|
|
20240516,103100,21864385,531,531,531,531,0
|
|
20240516,103000,21864385,531,531,531,531,0
|
|
20240516,102900,21864385,531,537,537,531,13326
|
|
20240516,102800,14767288,538,538,538,538,0
|
|
20240516,102700,14767288,538,538,538,538,0
|
|
20240516,102600,14767288,538,538,538,538,0
|
|
20240516,102500,14767288,538,538,538,538,0
|
|
20240516,102400,14767288,538,538,538,538,0
|
|
20240516,102300,14767288,538,538,538,538,0
|
|
20240516,102200,14767288,538,538,538,538,0
|
|
20240516,102100,14767288,538,538,538,538,0
|
|
20240516,102000,14767288,538,537,538,537,107
|
|
20240516,101900,14709828,536,536,536,536,0
|
|
20240516,101800,14709828,536,536,536,536,2
|
|
20240516,101700,14708756,536,536,536,536,1
|
|
20240516,101600,14708220,536,536,536,536,1
|
|
20240516,101500,14707684,536,536,536,536,99
|
|
20240516,101400,14654620,536,536,536,536,0
|
|
20240516,101300,14654620,536,536,536,536,0
|
|
20240516,101200,14654620,536,536,536,536,1
|
|
20240516,101100,14654084,536,536,536,536,0
|
|
20240516,101000,14654084,536,536,536,536,1861
|
|
20240516,100900,13656588,536,536,536,536,0
|
|
20240516,100800,13656588,536,536,536,536,0
|
|
20240516,100700,13656588,536,535,536,535,101
|
|
20240516,100600,13602552,535,536,536,535,261
|
|
20240516,100500,13462915,537,537,537,537,10
|
|
20240516,100400,13457545,537,537,537,537,1
|
|
20240516,100300,13457008,537,537,537,537,2
|
|
20240516,100200,13455934,537,537,537,537,0
|
|
20240516,100100,13455934,537,537,537,537,1
|
|
20240516,100000,13455397,538,538,538,537,3
|
|
20240516,095900,13453784,539,539,539,539,0
|
|
20240516,095800,13453784,539,539,539,539,0
|
|
20240516,095700,13453784,539,536,539,536,1254
|
|
20240516,095600,12781637,536,535,536,535,607
|
|
20240516,095500,12456287,536,536,536,536,0
|
|
20240516,095400,12456287,536,536,536,536,0
|
|
20240516,095300,12456287,536,536,536,536,166
|
|
20240516,095200,12367311,535,535,535,535,0
|
|
20240516,095100,12367311,535,535,535,535,0
|
|
20240516,095000,12367311,535,535,535,535,0
|
|
20240516,094900,12367311,535,535,535,535,0
|
|
20240516,094800,12367311,535,535,535,535,20
|
|
20240516,094700,12356611,535,535,535,535,0
|
|
20240516,094600,12356611,535,535,535,535,120
|
|
20240516,094500,12292411,535,535,535,535,50
|
|
20240516,094400,12265661,535,535,535,535,10
|
|
20240516,094300,12260311,534,534,534,534,189
|
|
20240516,094200,12159385,534,534,534,534,400
|
|
20240516,094100,11945785,534,534,534,534,0
|
|
20240516,094000,11945785,534,534,534,534,100
|
|
20240516,093900,11892385,534,534,534,534,200
|
|
20240516,093800,11785585,534,534,534,534,2
|
|
20240516,093700,11784517,536,536,536,536,0
|
|
20240516,093600,11784517,536,536,536,536,0
|
|
20240516,093500,11784517,536,536,536,536,0
|
|
20240516,093400,11784517,536,536,536,536,1
|
|
20240516,093300,11783981,533,534,534,533,800
|
|
20240516,093200,11357081,536,536,536,536,0
|
|
20240516,093100,11357081,536,536,536,536,6
|
|
20240516,093000,11353865,534,536,536,534,3047
|
|
20240516,092900,9725587,537,538,538,537,10
|
|
20240516,092800,9720216,540,539,540,539,2
|
|
20240516,092700,9719137,540,540,540,540,0
|
|
20240516,092600,9719137,540,540,540,540,0
|
|
20240516,092500,9719137,540,540,540,540,0
|
|
20240516,092400,9719137,540,540,540,540,1
|
|
20240516,092300,9718597,540,540,540,540,0
|
|
20240516,092200,9718597,540,540,540,540,0
|
|
20240516,092100,9718597,540,540,540,540,95
|
|
20240516,092000,9667297,540,538,540,538,2
|
|
20240516,091900,9666219,537,537,537,537,151
|
|
20240516,091800,9585132,540,540,540,540,0
|
|
20240516,091700,9585132,540,538,540,538,3
|
|
20240516,091600,9583516,535,539,539,535,5909
|
|
20240516,091500,6421757,541,538,541,538,304
|
|
20240516,091400,6258196,541,540,541,540,100
|
|
20240516,091300,6204123,541,541,541,541,0
|
|
20240516,091200,6204123,541,541,541,541,1
|
|
20240516,091100,6203582,542,541,542,541,2
|
|
20240516,091000,6202499,540,542,542,540,3
|
|
20240516,090900,6200876,543,540,543,540,201
|
|
20240516,090800,6092333,540,540,540,540,0
|
|
20240516,090700,6092333,540,540,540,540,201
|
|
20240516,090600,5983793,540,537,540,537,751
|
|
20240516,090500,5579927,535,535,535,535,0
|
|
20240516,090400,5579927,535,532,535,532,7181
|
|
20240516,090300,1755510,532,535,535,532,2694
|
|
20240516,090200,321141,534,533,534,533,385
|
|
20240516,090100,115560,535,535,535,535,0
|
|
20240516,090000,115560,535,535,535,535,216
|