620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,191700,110114956,512,512,512,512,1544
|
|
20240522,191600,110114956,512,512,512,512,0
|
|
20240522,191500,110114956,512,512,512,512,0
|
|
20240522,191400,110114956,512,512,512,512,0
|
|
20240522,191300,110114956,512,512,512,512,0
|
|
20240522,191200,110114956,512,512,512,512,0
|
|
20240522,191100,110114956,512,512,512,512,0
|
|
20240522,191000,110114956,512,512,512,512,0
|
|
20240522,190900,110114956,512,512,512,512,0
|
|
20240522,190800,110114956,512,512,512,512,0
|
|
20240522,190700,110114956,512,512,512,512,0
|
|
20240522,190600,110114956,512,512,512,512,0
|
|
20240522,190500,110114956,512,512,512,512,0
|
|
20240522,190400,110114956,512,512,512,512,0
|
|
20240522,190300,110114956,512,512,512,512,0
|
|
20240522,190200,110114956,512,512,512,512,0
|
|
20240522,190100,110114956,512,512,512,512,0
|
|
20240522,190000,110114956,512,512,512,512,0
|
|
20240522,185900,110114956,512,512,512,512,0
|
|
20240522,185800,110114956,512,512,512,512,0
|
|
20240522,185700,110114956,512,512,512,512,0
|
|
20240522,185600,110114956,512,512,512,512,0
|
|
20240522,185500,110114956,512,512,512,512,0
|
|
20240522,185400,110114956,512,512,512,512,0
|
|
20240522,185300,110114956,512,512,512,512,0
|
|
20240522,185200,110114956,512,512,512,512,0
|
|
20240522,185100,110114956,512,512,512,512,0
|
|
20240522,185000,110114956,512,512,512,512,0
|
|
20240522,184900,110114956,512,512,512,512,0
|
|
20240522,184800,110114956,512,512,512,512,0
|
|
20240522,184700,110114956,512,512,512,512,1544
|
|
20240522,184600,110114956,512,512,512,512,0
|
|
20240522,184500,110114956,512,512,512,512,0
|
|
20240522,184400,110114956,512,512,512,512,0
|
|
20240522,184300,110114956,512,512,512,512,0
|
|
20240522,184200,110114956,512,512,512,512,0
|
|
20240522,184100,110114956,512,512,512,512,0
|
|
20240522,184000,110114956,512,512,512,512,0
|
|
20240522,183900,110114956,512,512,512,512,0
|
|
20240522,183800,110114956,512,512,512,512,0
|
|
20240522,183700,110114956,512,512,512,512,0
|
|
20240522,183600,110114956,512,512,512,512,0
|
|
20240522,183500,110114956,512,512,512,512,0
|
|
20240522,183400,110114956,512,512,512,512,0
|
|
20240522,183300,110114956,512,512,512,512,0
|
|
20240522,183200,110114956,512,512,512,512,0
|
|
20240522,183100,110114956,512,512,512,512,0
|
|
20240522,183000,110114956,512,512,512,512,0
|
|
20240522,182900,110114956,512,512,512,512,0
|
|
20240522,182800,110114956,512,512,512,512,0
|
|
20240522,182700,110114956,512,512,512,512,0
|
|
20240522,182600,110114956,512,512,512,512,0
|
|
20240522,182500,110114956,512,512,512,512,0
|
|
20240522,182400,110114956,512,512,512,512,0
|
|
20240522,182300,110114956,512,512,512,512,0
|
|
20240522,182200,110114956,512,512,512,512,0
|
|
20240522,182100,110114956,512,512,512,512,0
|
|
20240522,182000,110114956,512,512,512,512,0
|
|
20240522,181900,110114956,512,512,512,512,0
|
|
20240522,181800,110114956,512,512,512,512,0
|
|
20240522,181700,110114956,512,512,512,512,1544
|
|
20240522,181600,110114956,512,512,512,512,0
|
|
20240522,181500,110114956,512,512,512,512,0
|
|
20240522,181400,110114956,512,512,512,512,0
|
|
20240522,181300,110114956,512,512,512,512,0
|
|
20240522,181200,110114956,512,512,512,512,0
|
|
20240522,181100,110114956,512,512,512,512,0
|
|
20240522,181000,110114956,512,512,512,512,0
|
|
20240522,180900,110114956,512,512,512,512,0
|
|
20240522,180800,110114956,512,512,512,512,0
|
|
20240522,180700,110114956,512,512,512,512,0
|
|
20240522,180600,110114956,512,512,512,512,0
|
|
20240522,180500,110114956,512,512,512,512,0
|
|
20240522,180400,110114956,512,512,512,512,0
|
|
20240522,180300,110114956,512,512,512,512,0
|
|
20240522,180200,110114956,512,512,512,512,0
|
|
20240522,180100,110114956,512,512,512,512,0
|
|
20240522,180000,110114956,512,512,512,512,0
|
|
20240522,175900,110114956,512,512,512,512,0
|
|
20240522,175800,110114956,512,512,512,512,0
|
|
20240522,175700,110114956,512,512,512,512,0
|
|
20240522,175600,110114956,512,512,512,512,0
|
|
20240522,175500,110114956,512,512,512,512,0
|
|
20240522,175400,110114956,512,512,512,512,0
|
|
20240522,175300,110114956,512,512,512,512,0
|
|
20240522,175200,110114956,512,512,512,512,0
|
|
20240522,175100,110114956,512,512,512,512,0
|
|
20240522,175000,110114956,512,512,512,512,0
|
|
20240522,174900,110114956,512,512,512,512,0
|
|
20240522,174800,110114956,512,512,512,512,0
|
|
20240522,174700,110114956,512,512,512,512,1544
|
|
20240522,174600,110114956,512,512,512,512,0
|
|
20240522,174500,110114956,512,512,512,512,0
|
|
20240522,174400,110114956,512,512,512,512,0
|
|
20240522,174300,110114956,512,512,512,512,0
|
|
20240522,174200,110114956,512,512,512,512,0
|
|
20240522,174100,110114956,512,512,512,512,0
|
|
20240522,174000,110114956,512,512,512,512,0
|
|
20240522,173900,110114956,512,512,512,512,0
|
|
20240522,173800,110114956,512,512,512,512,0
|
|
20240522,173700,110114956,512,512,512,512,0
|
|
20240522,173600,110114956,512,512,512,512,0
|
|
20240522,173500,110114956,512,512,512,512,0
|
|
20240522,173400,110114956,512,512,512,512,0
|
|
20240522,173300,110114956,512,512,512,512,0
|
|
20240522,173200,110114956,512,512,512,512,0
|
|
20240522,173100,110114956,512,512,512,512,0
|
|
20240522,173000,110114956,512,512,512,512,0
|
|
20240522,172900,110114956,512,512,512,512,0
|
|
20240522,172800,110114956,512,512,512,512,0
|
|
20240522,172700,110114956,512,512,512,512,0
|
|
20240522,172600,110114956,512,512,512,512,0
|
|
20240522,172500,110114956,512,512,512,512,0
|
|
20240522,172400,110114956,512,512,512,512,0
|
|
20240522,172300,110114956,512,512,512,512,0
|
|
20240522,172200,110114956,512,512,512,512,0
|
|
20240522,172100,110114956,512,512,512,512,0
|
|
20240522,172000,110114956,512,512,512,512,0
|
|
20240522,171900,110114956,512,512,512,512,0
|
|
20240522,171800,110114956,512,512,512,512,0
|
|
20240522,171700,110114956,512,512,512,512,1544
|
|
20240522,171600,110114956,512,512,512,512,0
|
|
20240522,171500,110114956,512,512,512,512,0
|
|
20240522,171400,110114956,512,512,512,512,0
|
|
20240522,171300,110114956,512,512,512,512,0
|
|
20240522,171200,110114956,512,512,512,512,0
|
|
20240522,171100,110114956,512,512,512,512,0
|
|
20240522,171000,110114956,512,512,512,512,0
|
|
20240522,170900,110114956,512,512,512,512,0
|
|
20240522,170800,110114956,512,512,512,512,0
|
|
20240522,170700,110114956,512,512,512,512,0
|
|
20240522,170600,110114956,512,512,512,512,0
|
|
20240522,170500,110114956,512,512,512,512,0
|
|
20240522,170400,110114956,512,512,512,512,0
|
|
20240522,170300,110114956,512,512,512,512,0
|
|
20240522,170200,110114956,512,512,512,512,0
|
|
20240522,170100,110114956,512,512,512,512,0
|
|
20240522,170000,110114956,512,512,512,512,0
|
|
20240522,165900,110114956,512,512,512,512,0
|
|
20240522,165800,110114956,512,512,512,512,0
|
|
20240522,165700,110114956,512,512,512,512,0
|
|
20240522,165600,110114956,512,512,512,512,0
|
|
20240522,165500,110114956,512,512,512,512,0
|
|
20240522,165400,110114956,512,512,512,512,0
|
|
20240522,165300,110114956,512,512,512,512,0
|
|
20240522,165200,110114956,512,512,512,512,0
|
|
20240522,165100,110114956,512,512,512,512,0
|
|
20240522,165000,110114956,512,512,512,512,0
|
|
20240522,164900,110114956,512,512,512,512,0
|
|
20240522,164800,110114956,512,512,512,512,0
|
|
20240522,164700,110114956,512,512,512,512,1544
|
|
20240522,164600,110114956,512,512,512,512,0
|
|
20240522,164500,110114956,512,512,512,512,0
|
|
20240522,164400,110114956,512,512,512,512,0
|
|
20240522,164300,110114956,512,512,512,512,0
|
|
20240522,164200,110114956,512,512,512,512,0
|
|
20240522,164100,110114956,512,512,512,512,0
|
|
20240522,164000,110114956,512,512,512,512,0
|
|
20240522,163900,110114956,512,512,512,512,0
|
|
20240522,163800,110114956,512,512,512,512,0
|
|
20240522,163700,110114956,512,512,512,512,0
|
|
20240522,163600,110114956,512,512,512,512,0
|
|
20240522,163500,110114956,512,512,512,512,0
|
|
20240522,163400,110114956,512,512,512,512,0
|
|
20240522,163300,110114956,512,512,512,512,0
|
|
20240522,163200,110114956,512,512,512,512,0
|
|
20240522,163100,110114956,512,512,512,512,0
|
|
20240522,163000,110114956,512,512,512,512,0
|
|
20240522,162900,110114956,512,512,512,512,0
|
|
20240522,162800,110114956,512,512,512,512,0
|
|
20240522,162700,110114956,512,512,512,512,0
|
|
20240522,162600,110114956,512,512,512,512,0
|
|
20240522,162500,110114956,512,512,512,512,0
|
|
20240522,162400,110114956,512,512,512,512,0
|
|
20240522,162300,110114956,512,512,512,512,0
|
|
20240522,162200,110114956,512,512,512,512,0
|
|
20240522,162100,110114956,512,512,512,512,0
|
|
20240522,162000,110114956,512,512,512,512,0
|
|
20240522,161900,110114956,512,512,512,512,0
|
|
20240522,161800,110114956,512,512,512,512,0
|
|
20240522,161700,110114956,512,512,512,512,1544
|
|
20240522,161600,110114956,512,512,512,512,0
|
|
20240522,161500,110114956,512,512,512,512,0
|
|
20240522,161400,110114956,512,512,512,512,0
|
|
20240522,161300,110114956,512,512,512,512,0
|
|
20240522,161200,110114956,512,512,512,512,0
|
|
20240522,161100,110114956,512,512,512,512,0
|
|
20240522,161000,110114956,512,512,512,512,0
|
|
20240522,160900,110114956,512,512,512,512,0
|
|
20240522,160800,110114956,512,512,512,512,0
|
|
20240522,160700,110114956,512,512,512,512,0
|
|
20240522,160600,110114956,512,512,512,512,0
|
|
20240522,160500,110114956,512,512,512,512,0
|
|
20240522,160400,110114956,512,512,512,512,0
|
|
20240522,160300,110114956,512,512,512,512,0
|
|
20240522,160200,110114956,512,512,512,512,0
|
|
20240522,160100,110114956,512,512,512,512,0
|
|
20240522,160000,110114956,512,512,512,512,0
|
|
20240522,155900,110114956,512,512,512,512,0
|
|
20240522,155800,110114956,512,512,512,512,0
|
|
20240522,155700,110114956,512,512,512,512,0
|
|
20240522,155600,110114956,512,512,512,512,0
|
|
20240522,155500,110114956,512,512,512,512,0
|
|
20240522,155400,110114956,512,512,512,512,0
|
|
20240522,155300,110114956,512,512,512,512,0
|
|
20240522,155200,110114956,512,512,512,512,0
|
|
20240522,155100,110114956,512,512,512,512,0
|
|
20240522,155000,110114956,512,512,512,512,0
|
|
20240522,154900,110114956,512,512,512,512,0
|
|
20240522,154800,110114956,512,512,512,512,0
|
|
20240522,154700,110114956,512,512,512,512,1544
|
|
20240522,154600,110114956,512,512,512,512,0
|
|
20240522,154500,110114956,512,512,512,512,0
|
|
20240522,154400,110114956,512,512,512,512,0
|
|
20240522,154300,110114956,512,512,512,512,0
|
|
20240522,154200,110114956,512,512,512,512,0
|
|
20240522,154100,110114956,512,512,512,512,0
|
|
20240522,154000,110114956,512,512,512,512,0
|
|
20240522,153900,110114956,512,512,512,512,0
|
|
20240522,153800,110114956,512,512,512,512,0
|
|
20240522,153700,110114956,512,512,512,512,0
|
|
20240522,153600,110114956,512,512,512,512,0
|
|
20240522,153500,110114956,512,512,512,512,0
|
|
20240522,153400,110114956,512,512,512,512,0
|
|
20240522,153300,110114956,512,512,512,512,0
|
|
20240522,153200,110114956,512,512,512,512,0
|
|
20240522,153100,110114956,512,512,512,512,0
|
|
20240522,153000,110114956,512,512,512,512,1544
|
|
20240522,152900,109324428,513,513,513,513,0
|
|
20240522,152800,109324428,513,513,513,513,0
|
|
20240522,152700,109324428,513,513,513,513,0
|
|
20240522,152600,109324428,513,513,513,513,0
|
|
20240522,152500,109324428,513,513,513,513,0
|
|
20240522,152400,109324428,513,513,513,513,0
|
|
20240522,152300,109324428,513,513,513,513,0
|
|
20240522,152200,109324428,513,513,513,513,0
|
|
20240522,152100,109324428,513,513,513,513,0
|
|
20240522,152000,109324428,513,513,513,513,0
|
|
20240522,151900,109324428,513,513,513,513,0
|
|
20240522,151800,109324428,513,513,513,513,0
|
|
20240522,151700,109324428,513,513,513,513,0
|
|
20240522,151600,109324428,513,513,513,513,100
|
|
20240522,151500,109273128,509,509,509,509,0
|
|
20240522,151400,109273128,509,512,512,509,1610
|
|
20240522,151300,108452726,514,514,514,514,0
|
|
20240522,151200,108452726,514,514,514,514,1
|
|
20240522,151100,108452212,513,513,513,513,12
|
|
20240522,151000,108446056,514,513,514,513,1999
|
|
20240522,150900,107419965,512,513,513,512,736
|
|
20240522,150800,107042733,513,511,513,511,1317
|
|
20240522,150700,106367114,513,513,513,513,11
|
|
20240522,150600,106361471,513,513,513,513,0
|
|
20240522,150500,106361471,513,513,513,513,1207
|
|
20240522,150400,105742280,513,510,513,510,2009
|
|
20240522,150300,104713521,512,512,512,512,0
|
|
20240522,150200,104713521,512,512,512,512,34
|
|
20240522,150100,104696113,512,510,512,510,110
|
|
20240522,150000,104639796,508,508,508,508,0
|
|
20240522,145900,104639796,508,508,508,508,0
|
|
20240522,145800,104639796,508,508,508,508,1
|
|
20240522,145700,104639288,512,511,512,511,5030
|
|
20240522,145600,102068928,511,511,511,511,111
|
|
20240522,145500,102012207,511,511,511,511,149
|
|
20240522,145400,101936068,511,508,511,508,5
|
|
20240522,145300,101933519,507,507,507,507,1
|
|
20240522,145200,101933012,508,508,508,508,0
|
|
20240522,145100,101933012,508,508,508,507,2001
|
|
20240522,145000,100916505,508,509,509,508,1104
|
|
20240522,144900,100354570,509,509,509,509,1
|
|
20240522,144800,100354061,511,511,511,511,0
|
|
20240522,144700,100354061,511,511,511,511,400
|
|
20240522,144600,100149661,510,510,510,510,500
|
|
20240522,144500,99894661,510,510,510,510,675
|
|
20240522,144400,99550411,510,511,511,510,2548
|
|
20240522,144300,98250383,512,512,512,512,1000
|
|
20240522,144200,97738383,513,513,513,513,1015
|
|
20240522,144100,97217688,514,514,514,514,0
|
|
20240522,144000,97217688,514,514,514,514,300
|
|
20240522,143900,97063488,514,514,514,514,200
|
|
20240522,143800,96960688,514,514,514,514,1
|
|
20240522,143700,96960174,513,513,513,513,1000
|
|
20240522,143600,96447174,513,512,513,512,2385
|
|
20240522,143500,95224666,512,512,512,512,0
|
|
20240522,143400,95224666,512,512,512,512,0
|
|
20240522,143300,95224666,512,512,512,512,3
|
|
20240522,143200,95223130,513,513,513,513,0
|
|
20240522,143100,95223130,513,513,513,513,11
|
|
20240522,143000,95217487,513,512,513,512,2
|
|
20240522,142900,95216462,512,512,512,512,0
|
|
20240522,142800,95216462,512,512,512,512,1300
|
|
20240522,142700,94550862,511,511,511,511,0
|
|
20240522,142600,94550862,511,511,511,511,100
|
|
20240522,142500,94499762,510,510,510,510,0
|
|
20240522,142400,94499762,510,510,510,510,1
|
|
20240522,142300,94499252,511,511,511,511,681
|
|
20240522,142200,94151261,512,512,512,512,0
|
|
20240522,142100,94151261,512,512,512,512,0
|
|
20240522,142000,94151261,512,512,512,512,0
|
|
20240522,141900,94151261,512,512,512,512,0
|
|
20240522,141800,94151261,512,512,512,512,0
|
|
20240522,141700,94151261,512,512,512,512,0
|
|
20240522,141600,94151261,512,512,512,512,0
|
|
20240522,141500,94151261,512,512,512,512,0
|
|
20240522,141400,94151261,512,512,512,512,0
|
|
20240522,141300,94151261,512,512,512,512,0
|
|
20240522,141200,94151261,512,511,512,511,1323
|
|
20240522,141100,93474208,511,511,511,511,677
|
|
20240522,141000,93128261,513,513,513,513,2
|
|
20240522,140900,93127235,511,511,511,511,0
|
|
20240522,140800,93127235,511,511,511,511,0
|
|
20240522,140700,93127235,511,512,512,511,1118
|
|
20240522,140600,92555742,513,513,513,513,80
|
|
20240522,140500,92514702,513,513,513,513,0
|
|
20240522,140400,92514702,513,513,513,513,79
|
|
20240522,140300,92474175,513,513,513,513,0
|
|
20240522,140200,92474175,513,513,513,513,0
|
|
20240522,140100,92474175,513,513,513,513,0
|
|
20240522,140000,92474175,513,513,513,513,1
|
|
20240522,135900,92473662,513,513,513,513,209
|
|
20240522,135800,92366445,512,512,512,512,0
|
|
20240522,135700,92366445,512,512,512,512,0
|
|
20240522,135600,92366445,512,512,512,512,0
|
|
20240522,135500,92366445,512,512,512,512,0
|
|
20240522,135400,92366445,512,512,512,512,0
|
|
20240522,135300,92366445,512,512,512,512,0
|
|
20240522,135200,92366445,512,512,512,512,0
|
|
20240522,135100,92366445,512,512,512,512,0
|
|
20240522,135000,92366445,512,512,512,512,0
|
|
20240522,134900,92366445,512,512,512,512,0
|
|
20240522,134800,92366445,512,512,512,512,0
|
|
20240522,134700,92366445,512,512,512,512,0
|
|
20240522,134600,92366445,512,512,512,512,0
|
|
20240522,134500,92366445,512,512,512,512,100
|
|
20240522,134400,92315245,513,513,513,513,2
|
|
20240522,134300,92314219,513,513,513,513,0
|
|
20240522,134200,92314219,513,513,513,513,0
|
|
20240522,134100,92314219,513,513,513,513,0
|
|
20240522,134000,92314219,513,513,513,513,0
|
|
20240522,133900,92314219,513,513,513,513,0
|
|
20240522,133800,92314219,513,513,513,513,0
|
|
20240522,133700,92314219,513,513,513,513,10000
|
|
20240522,133600,87184219,513,513,513,513,0
|
|
20240522,133500,87184219,513,513,513,513,0
|
|
20240522,133400,87184219,513,513,513,513,10
|
|
20240522,133300,87179089,513,513,513,513,0
|
|
20240522,133200,87179089,513,513,513,513,0
|
|
20240522,133100,87179089,513,513,513,513,0
|
|
20240522,133000,87179089,513,513,513,513,0
|
|
20240522,132900,87179089,513,513,513,513,0
|
|
20240522,132800,87179089,513,513,513,513,0
|
|
20240522,132700,87179089,513,513,513,513,0
|
|
20240522,132600,87179089,513,513,513,513,0
|
|
20240522,132500,87179089,513,513,513,513,0
|
|
20240522,132400,87179089,513,513,513,513,0
|
|
20240522,132300,87179089,513,513,513,513,0
|
|
20240522,132200,87179089,513,513,513,513,0
|
|
20240522,132100,87179089,513,513,513,513,0
|
|
20240522,132000,87179089,513,513,513,513,0
|
|
20240522,131900,87179089,513,513,513,513,0
|
|
20240522,131800,87179089,513,513,513,513,0
|
|
20240522,131700,87179089,513,513,513,513,0
|
|
20240522,131600,87179089,513,513,513,513,0
|
|
20240522,131500,87179089,513,513,513,513,0
|
|
20240522,131400,87179089,513,513,513,513,0
|
|
20240522,131300,87179089,513,513,513,513,0
|
|
20240522,131200,87179089,513,513,513,513,500
|
|
20240522,131100,86922589,513,513,513,513,363
|
|
20240522,131000,86736370,512,512,512,512,296
|
|
20240522,130900,86584818,513,513,513,513,5
|
|
20240522,130800,86582253,513,509,513,508,2113
|
|
20240522,130700,85506169,509,511,511,509,530
|
|
20240522,130600,85236359,508,508,508,508,0
|
|
20240522,130500,85236359,508,508,508,508,0
|
|
20240522,130400,85236359,508,508,508,508,0
|
|
20240522,130300,85236359,508,508,508,508,2
|
|
20240522,130200,85235343,504,510,510,504,14071
|
|
20240522,130100,78114219,511,511,511,511,101
|
|
20240522,130000,78062608,512,512,512,512,0
|
|
20240522,125900,78062608,512,512,512,512,100
|
|
20240522,125800,78011408,512,512,512,512,0
|
|
20240522,125700,78011408,512,512,512,512,99
|
|
20240522,125600,77960720,512,511,512,511,348
|
|
20240522,125500,77782798,511,511,511,511,4033
|
|
20240522,125400,75721935,512,512,512,512,0
|
|
20240522,125300,75721935,512,512,512,512,0
|
|
20240522,125200,75721935,512,512,512,512,0
|
|
20240522,125100,75721935,512,512,512,512,10
|
|
20240522,125000,75716815,511,511,511,511,0
|
|
20240522,124900,75716815,511,511,511,511,0
|
|
20240522,124800,75716815,511,511,511,511,0
|
|
20240522,124700,75716815,511,512,512,511,1451
|
|
20240522,124600,74975057,512,512,512,512,3
|
|
20240522,124500,74973521,514,514,514,514,0
|
|
20240522,124400,74973521,514,514,514,514,2
|
|
20240522,124300,74972493,514,514,514,514,0
|
|
20240522,124200,74972493,514,514,514,514,1
|
|
20240522,124100,74971979,514,514,514,514,0
|
|
20240522,124000,74971979,514,514,514,514,0
|
|
20240522,123900,74971979,514,514,514,514,0
|
|
20240522,123800,74971979,514,514,514,514,0
|
|
20240522,123700,74971979,514,514,514,514,0
|
|
20240522,123600,74971979,514,514,514,514,3
|
|
20240522,123500,74970437,511,514,514,511,302
|
|
20240522,123400,74815615,514,514,514,514,20
|
|
20240522,123300,74805335,514,514,514,514,2
|
|
20240522,123200,74804307,514,514,514,514,0
|
|
20240522,123100,74804307,514,514,514,514,0
|
|
20240522,123000,74804307,514,514,514,514,0
|
|
20240522,122900,74804307,514,514,514,514,100
|
|
20240522,122800,74752907,514,514,514,514,0
|
|
20240522,122700,74752907,514,514,514,514,0
|
|
20240522,122600,74752907,514,514,514,514,0
|
|
20240522,122500,74752907,514,514,514,514,0
|
|
20240522,122400,74752907,514,514,514,514,2
|
|
20240522,122300,74751879,511,511,511,511,0
|
|
20240522,122200,74751879,511,511,511,511,4
|
|
20240522,122100,74749835,514,514,514,514,0
|
|
20240522,122000,74749835,514,514,514,514,0
|
|
20240522,121900,74749835,514,514,514,514,0
|
|
20240522,121800,74749835,514,514,514,514,0
|
|
20240522,121700,74749835,514,514,514,514,0
|
|
20240522,121600,74749835,514,514,514,514,0
|
|
20240522,121500,74749835,514,514,514,514,0
|
|
20240522,121400,74749835,514,514,514,514,1
|
|
20240522,121300,74749321,514,514,514,514,0
|
|
20240522,121200,74749321,514,514,514,514,0
|
|
20240522,121100,74749321,514,514,514,514,0
|
|
20240522,121000,74749321,514,514,514,514,0
|
|
20240522,120900,74749321,514,514,514,514,0
|
|
20240522,120800,74749321,514,514,514,514,0
|
|
20240522,120700,74749321,514,514,514,514,0
|
|
20240522,120600,74749321,514,514,514,514,0
|
|
20240522,120500,74749321,514,514,514,514,0
|
|
20240522,120400,74749321,514,514,514,514,1
|
|
20240522,120300,74748807,514,514,514,514,0
|
|
20240522,120200,74748807,514,514,514,514,0
|
|
20240522,120100,74748807,514,514,514,514,0
|
|
20240522,120000,74748807,514,514,514,514,0
|
|
20240522,115900,74748807,514,514,514,514,3
|
|
20240522,115800,74747265,514,514,514,514,2
|
|
20240522,115700,74746237,514,514,514,514,0
|
|
20240522,115600,74746237,514,514,514,514,0
|
|
20240522,115500,74746237,514,514,514,514,0
|
|
20240522,115400,74746237,514,514,514,514,0
|
|
20240522,115300,74746237,514,514,514,514,1
|
|
20240522,115200,74745723,514,514,514,514,0
|
|
20240522,115100,74745723,514,514,514,514,0
|
|
20240522,115000,74745723,514,514,514,514,0
|
|
20240522,114900,74745723,514,514,514,514,0
|
|
20240522,114800,74745723,514,514,514,514,0
|
|
20240522,114700,74745723,514,514,514,514,0
|
|
20240522,114600,74745723,514,514,514,514,0
|
|
20240522,114500,74745723,514,514,514,514,0
|
|
20240522,114400,74745723,514,514,514,514,0
|
|
20240522,114300,74745723,514,514,514,514,0
|
|
20240522,114200,74745723,514,514,514,514,5
|
|
20240522,114100,74743153,514,514,514,514,0
|
|
20240522,114000,74743153,514,514,514,514,3
|
|
20240522,113900,74741611,513,513,513,513,0
|
|
20240522,113800,74741611,513,513,513,513,0
|
|
20240522,113700,74741611,513,513,513,513,0
|
|
20240522,113600,74741611,513,513,513,513,250
|
|
20240522,113500,74613361,514,514,514,514,0
|
|
20240522,113400,74613361,514,514,514,514,0
|
|
20240522,113300,74613361,514,511,514,511,1723
|
|
20240522,113200,73732662,514,514,514,514,0
|
|
20240522,113100,73732662,514,514,514,514,2
|
|
20240522,113000,73731634,511,511,511,511,1
|
|
20240522,112900,73731123,514,514,514,514,0
|
|
20240522,112800,73731123,514,513,514,513,169
|
|
20240522,112700,73644406,514,514,514,514,0
|
|
20240522,112600,73644406,514,514,514,514,6
|
|
20240522,112500,73641322,515,515,515,515,0
|
|
20240522,112400,73641322,515,515,515,515,0
|
|
20240522,112300,73641322,515,515,515,515,0
|
|
20240522,112200,73641322,515,515,515,515,0
|
|
20240522,112100,73641322,515,515,515,515,0
|
|
20240522,112000,73641322,515,515,515,515,0
|
|
20240522,111900,73641322,515,515,515,515,0
|
|
20240522,111800,73641322,515,515,515,515,0
|
|
20240522,111700,73641322,515,515,515,515,0
|
|
20240522,111600,73641322,515,515,515,515,0
|
|
20240522,111500,73641322,515,515,515,515,0
|
|
20240522,111400,73641322,515,515,515,515,0
|
|
20240522,111300,73641322,515,515,515,515,0
|
|
20240522,111200,73641322,515,515,515,515,0
|
|
20240522,111100,73641322,515,515,515,515,0
|
|
20240522,111000,73641322,515,515,515,515,4
|
|
20240522,110900,73639262,515,515,515,515,0
|
|
20240522,110800,73639262,515,515,515,515,0
|
|
20240522,110700,73639262,515,515,515,515,0
|
|
20240522,110600,73639262,515,515,515,515,0
|
|
20240522,110500,73639262,515,515,515,515,0
|
|
20240522,110400,73639262,515,515,515,515,0
|
|
20240522,110300,73639262,515,515,515,515,0
|
|
20240522,110200,73639262,515,515,515,515,0
|
|
20240522,110100,73639262,515,514,515,514,2
|
|
20240522,110000,73638233,515,515,515,515,1
|
|
20240522,105900,73637718,514,514,514,514,500
|
|
20240522,105800,73380718,514,514,514,514,1
|
|
20240522,105700,73380204,511,511,511,510,1961
|
|
20240522,105600,72378870,514,514,514,514,0
|
|
20240522,105500,72378870,514,514,514,514,1001
|
|
20240522,105400,71864356,511,511,511,511,0
|
|
20240522,105300,71864356,511,511,511,511,0
|
|
20240522,105200,71864356,511,511,512,511,948
|
|
20240522,105100,71379157,511,511,511,511,0
|
|
20240522,105000,71379157,511,511,511,511,2
|
|
20240522,104900,71378135,512,512,512,512,71
|
|
20240522,104800,71341783,512,512,512,512,58
|
|
20240522,104700,71312087,512,513,513,512,118
|
|
20240522,104600,71251565,514,514,514,514,1
|
|
20240522,104500,71251051,516,516,516,516,0
|
|
20240522,104400,71251051,516,516,516,516,0
|
|
20240522,104300,71251051,516,516,516,516,0
|
|
20240522,104200,71251051,516,516,516,516,0
|
|
20240522,104100,71251051,516,516,516,516,0
|
|
20240522,104000,71251051,516,516,516,516,0
|
|
20240522,103900,71251051,516,515,516,514,11
|
|
20240522,103800,71245385,515,515,515,515,2
|
|
20240522,103700,71244355,513,513,513,513,0
|
|
20240522,103600,71244355,513,513,513,513,0
|
|
20240522,103500,71244355,513,513,513,513,0
|
|
20240522,103400,71244355,513,514,515,513,102
|
|
20240522,103300,71191927,515,514,515,514,2
|
|
20240522,103200,71190898,514,514,514,514,0
|
|
20240522,103100,71190898,514,514,514,514,0
|
|
20240522,103000,71190898,514,514,514,514,0
|
|
20240522,102900,71190898,514,514,514,514,1
|
|
20240522,102800,71190384,508,508,508,508,1
|
|
20240522,102700,71189876,510,510,510,510,3
|
|
20240522,102600,71188346,515,515,515,515,0
|
|
20240522,102500,71188346,515,515,515,515,500
|
|
20240522,102400,70930846,515,515,515,515,500
|
|
20240522,102300,70673346,515,515,515,515,2000
|
|
20240522,102200,69643346,515,515,515,515,1
|
|
20240522,102100,69642831,513,511,513,509,374
|
|
20240522,102000,69451743,514,513,514,512,104
|
|
20240522,101900,69398391,513,512,513,512,199
|
|
20240522,101800,69296403,512,511,512,511,2
|
|
20240522,101700,69295380,516,511,516,501,27526
|
|
20240522,101600,55387569,512,513,513,512,24740
|
|
20240522,101500,42696295,513,514,514,513,101
|
|
20240522,101400,42644481,515,515,515,515,100
|
|
20240522,101300,42592981,516,516,516,516,0
|
|
20240522,101200,42592981,516,516,516,516,0
|
|
20240522,101100,42592981,516,516,516,516,0
|
|
20240522,101000,42592981,516,516,516,516,0
|
|
20240522,100900,42592981,516,516,516,516,0
|
|
20240522,100800,42592981,516,516,516,516,0
|
|
20240522,100700,42592981,516,516,516,516,0
|
|
20240522,100600,42592981,516,516,516,516,0
|
|
20240522,100500,42592981,516,516,516,516,0
|
|
20240522,100400,42592981,516,516,516,516,0
|
|
20240522,100300,42592981,516,515,516,515,24
|
|
20240522,100200,42580611,515,513,515,513,403
|
|
20240522,100100,42373282,513,513,513,513,492
|
|
20240522,100000,42120886,513,513,513,513,0
|
|
20240522,095900,42120886,513,513,513,513,0
|
|
20240522,095800,42120886,513,515,515,513,9
|
|
20240522,095700,42116267,515,514,515,514,2
|
|
20240522,095600,42115238,514,514,514,514,0
|
|
20240522,095500,42115238,514,514,514,514,0
|
|
20240522,095400,42115238,514,514,514,514,0
|
|
20240522,095300,42115238,514,514,514,514,0
|
|
20240522,095200,42115238,514,514,514,514,0
|
|
20240522,095100,42115238,514,514,514,514,0
|
|
20240522,095000,42115238,514,514,514,514,4
|
|
20240522,094900,42113182,514,514,514,514,0
|
|
20240522,094800,42113182,514,514,514,514,0
|
|
20240522,094700,42113182,514,514,514,514,0
|
|
20240522,094600,42113182,514,514,514,514,300
|
|
20240522,094500,41958982,514,514,514,514,0
|
|
20240522,094400,41958982,514,514,514,514,0
|
|
20240522,094300,41958982,514,514,514,514,100
|
|
20240522,094200,41907582,514,514,514,514,0
|
|
20240522,094100,41907582,514,514,514,514,37848
|
|
20240522,094000,22453710,515,515,515,515,10
|
|
20240522,093900,22448560,515,515,515,515,280
|
|
20240522,093800,22304360,516,516,516,516,0
|
|
20240522,093700,22304360,516,516,516,516,0
|
|
20240522,093600,22304360,516,516,516,516,2
|
|
20240522,093500,22303328,515,515,515,515,0
|
|
20240522,093400,22303328,515,515,515,515,0
|
|
20240522,093300,22303328,515,515,515,515,0
|
|
20240522,093200,22303328,515,515,515,515,0
|
|
20240522,093100,22303328,515,515,515,515,0
|
|
20240522,093000,22303328,515,515,515,515,446
|
|
20240522,092900,22073638,515,513,515,513,4
|
|
20240522,092800,22071584,513,514,515,513,99
|
|
20240522,092700,22020696,513,515,515,513,7001
|
|
20240522,092600,18415183,515,515,515,515,0
|
|
20240522,092500,18415183,515,515,515,515,50
|
|
20240522,092400,18389433,515,515,515,515,0
|
|
20240522,092300,18389433,515,515,515,514,186
|
|
20240522,092200,18293694,515,515,515,515,0
|
|
20240522,092100,18293694,515,515,515,515,0
|
|
20240522,092000,18293694,515,515,515,515,1
|
|
20240522,091900,18293179,511,511,511,511,935
|
|
20240522,091800,17815394,515,515,515,515,120
|
|
20240522,091700,17753594,511,511,511,511,4926
|
|
20240522,091600,15236408,511,511,511,511,0
|
|
20240522,091500,15236408,511,511,511,511,587
|
|
20240522,091400,14936451,516,516,516,516,1
|
|
20240522,091300,14935935,511,511,511,511,0
|
|
20240522,091200,14935935,511,514,514,511,3338
|
|
20240522,091100,13226567,515,515,515,515,0
|
|
20240522,091000,13226567,515,515,515,515,0
|
|
20240522,090900,13226567,515,515,515,515,181
|
|
20240522,090800,13133352,518,518,518,518,1
|
|
20240522,090700,13132834,518,518,518,518,75
|
|
20240522,090600,13093984,518,518,518,518,1
|
|
20240522,090500,13093466,515,515,515,515,4
|
|
20240522,090400,13091406,515,515,515,515,869
|
|
20240522,090300,12643871,515,524,524,515,13668
|
|
20240522,090200,5594226,524,527,527,524,72
|
|
20240522,090100,5556335,515,515,515,515,0
|
|
20240522,090000,5556335,515,515,515,515,10789
|