623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192000,153552443,381,381,381,381,1991
|
|
20240513,191900,153552443,381,381,381,381,0
|
|
20240513,191800,153552443,381,381,381,381,0
|
|
20240513,191700,153552443,381,381,381,381,0
|
|
20240513,191600,153552443,381,381,381,381,0
|
|
20240513,191500,153552443,381,381,381,381,0
|
|
20240513,191400,153552443,381,381,381,381,0
|
|
20240513,191300,153552443,381,381,381,381,0
|
|
20240513,191200,153552443,381,381,381,381,0
|
|
20240513,191100,153552443,381,381,381,381,0
|
|
20240513,191000,153552443,381,381,381,381,0
|
|
20240513,190900,153552443,381,381,381,381,0
|
|
20240513,190800,153552443,381,381,381,381,0
|
|
20240513,190700,153552443,381,381,381,381,0
|
|
20240513,190600,153552443,381,381,381,381,0
|
|
20240513,190500,153552443,381,381,381,381,0
|
|
20240513,190400,153552443,381,381,381,381,0
|
|
20240513,190300,153552443,381,381,381,381,0
|
|
20240513,190200,153552443,381,381,381,381,0
|
|
20240513,190100,153552443,381,381,381,381,0
|
|
20240513,190000,153552443,381,381,381,381,0
|
|
20240513,185900,153552443,381,381,381,381,0
|
|
20240513,185800,153552443,381,381,381,381,0
|
|
20240513,185700,153552443,381,381,381,381,0
|
|
20240513,185600,153552443,381,381,381,381,0
|
|
20240513,185500,153552443,381,381,381,381,0
|
|
20240513,185400,153552443,381,381,381,381,0
|
|
20240513,185300,153552443,381,381,381,381,0
|
|
20240513,185200,153552443,381,381,381,381,0
|
|
20240513,185100,153552443,381,381,381,381,0
|
|
20240513,185000,153552443,381,381,381,381,1991
|
|
20240513,184900,153552443,381,381,381,381,0
|
|
20240513,184800,153552443,381,381,381,381,0
|
|
20240513,184700,153552443,381,381,381,381,0
|
|
20240513,184600,153552443,381,381,381,381,0
|
|
20240513,184500,153552443,381,381,381,381,0
|
|
20240513,184400,153552443,381,381,381,381,0
|
|
20240513,184300,153552443,381,381,381,381,0
|
|
20240513,184200,153552443,381,381,381,381,0
|
|
20240513,184100,153552443,381,381,381,381,0
|
|
20240513,184000,153552443,381,381,381,381,0
|
|
20240513,183900,153552443,381,381,381,381,0
|
|
20240513,183800,153552443,381,381,381,381,0
|
|
20240513,183700,153552443,381,381,381,381,0
|
|
20240513,183600,153552443,381,381,381,381,0
|
|
20240513,183500,153552443,381,381,381,381,0
|
|
20240513,183400,153552443,381,381,381,381,0
|
|
20240513,183300,153552443,381,381,381,381,0
|
|
20240513,183200,153552443,381,381,381,381,0
|
|
20240513,183100,153552443,381,381,381,381,0
|
|
20240513,183000,153552443,381,381,381,381,0
|
|
20240513,182900,153552443,381,381,381,381,0
|
|
20240513,182800,153552443,381,381,381,381,0
|
|
20240513,182700,153552443,381,381,381,381,0
|
|
20240513,182600,153552443,381,381,381,381,0
|
|
20240513,182500,153552443,381,381,381,381,0
|
|
20240513,182400,153552443,381,381,381,381,0
|
|
20240513,182300,153552443,381,381,381,381,0
|
|
20240513,182200,153552443,381,381,381,381,0
|
|
20240513,182100,153552443,381,381,381,381,0
|
|
20240513,182000,153552443,381,381,381,381,1991
|
|
20240513,181900,153552443,381,381,381,381,0
|
|
20240513,181800,153552443,381,381,381,381,0
|
|
20240513,181700,153552443,381,381,381,381,0
|
|
20240513,181600,153552443,381,381,381,381,0
|
|
20240513,181500,153552443,381,381,381,381,0
|
|
20240513,181400,153552443,381,381,381,381,0
|
|
20240513,181300,153552443,381,381,381,381,0
|
|
20240513,181200,153552443,381,381,381,381,0
|
|
20240513,181100,153552443,381,381,381,381,0
|
|
20240513,181000,153552443,381,381,381,381,0
|
|
20240513,180900,153552443,381,381,381,381,0
|
|
20240513,180800,153552443,381,381,381,381,0
|
|
20240513,180700,153552443,381,381,381,381,0
|
|
20240513,180600,153552443,381,381,381,381,0
|
|
20240513,180500,153552443,381,381,381,381,0
|
|
20240513,180400,153552443,381,381,381,381,0
|
|
20240513,180300,153552443,381,381,381,381,0
|
|
20240513,180200,153552443,381,381,381,381,0
|
|
20240513,180100,153552443,381,381,381,381,0
|
|
20240513,180000,153552443,381,381,381,381,0
|
|
20240513,175900,153552443,381,381,381,381,0
|
|
20240513,175800,153552443,381,381,381,381,0
|
|
20240513,175700,153552443,381,381,381,381,0
|
|
20240513,175600,153552443,381,381,381,381,0
|
|
20240513,175500,153552443,381,381,381,381,0
|
|
20240513,175400,153552443,381,381,381,381,0
|
|
20240513,175300,153552443,381,381,381,381,0
|
|
20240513,175200,153552443,381,381,381,381,0
|
|
20240513,175100,153552443,381,381,381,381,0
|
|
20240513,175000,153552443,381,381,381,381,1991
|
|
20240513,174900,153552443,381,381,381,381,0
|
|
20240513,174800,153552443,381,381,381,381,0
|
|
20240513,174700,153552443,381,381,381,381,0
|
|
20240513,174600,153552443,381,381,381,381,0
|
|
20240513,174500,153552443,381,381,381,381,0
|
|
20240513,174400,153552443,381,381,381,381,0
|
|
20240513,174300,153552443,381,381,381,381,0
|
|
20240513,174200,153552443,381,381,381,381,0
|
|
20240513,174100,153552443,381,381,381,381,0
|
|
20240513,174000,153552443,381,381,381,381,0
|
|
20240513,173900,153552443,381,381,381,381,0
|
|
20240513,173800,153552443,381,381,381,381,0
|
|
20240513,173700,153552443,381,381,381,381,0
|
|
20240513,173600,153552443,381,381,381,381,0
|
|
20240513,173500,153552443,381,381,381,381,0
|
|
20240513,173400,153552443,381,381,381,381,0
|
|
20240513,173300,153552443,381,381,381,381,0
|
|
20240513,173200,153552443,381,381,381,381,0
|
|
20240513,173100,153552443,381,381,381,381,0
|
|
20240513,173000,153552443,381,381,381,381,0
|
|
20240513,172900,153552443,381,381,381,381,0
|
|
20240513,172800,153552443,381,381,381,381,0
|
|
20240513,172700,153552443,381,381,381,381,0
|
|
20240513,172600,153552443,381,381,381,381,0
|
|
20240513,172500,153552443,381,381,381,381,0
|
|
20240513,172400,153552443,381,381,381,381,0
|
|
20240513,172300,153552443,381,381,381,381,0
|
|
20240513,172200,153552443,381,381,381,381,0
|
|
20240513,172100,153552443,381,381,381,381,0
|
|
20240513,172000,153552443,381,381,381,381,1991
|
|
20240513,171900,153552443,381,381,381,381,0
|
|
20240513,171800,153552443,381,381,381,381,0
|
|
20240513,171700,153552443,381,381,381,381,0
|
|
20240513,171600,153552443,381,381,381,381,0
|
|
20240513,171500,153552443,381,381,381,381,0
|
|
20240513,171400,153552443,381,381,381,381,0
|
|
20240513,171300,153552443,381,381,381,381,0
|
|
20240513,171200,153552443,381,381,381,381,0
|
|
20240513,171100,153552443,381,381,381,381,0
|
|
20240513,171000,153552443,381,381,381,381,0
|
|
20240513,170900,153552443,381,381,381,381,0
|
|
20240513,170800,153552443,381,381,381,381,0
|
|
20240513,170700,153552443,381,381,381,381,0
|
|
20240513,170600,153552443,381,381,381,381,0
|
|
20240513,170500,153552443,381,381,381,381,0
|
|
20240513,170400,153552443,381,381,381,381,0
|
|
20240513,170300,153552443,381,381,381,381,0
|
|
20240513,170200,153552443,381,381,381,381,0
|
|
20240513,170100,153552443,381,381,381,381,0
|
|
20240513,170000,153552443,381,381,381,381,0
|
|
20240513,165900,153552443,381,381,381,381,0
|
|
20240513,165800,153552443,381,381,381,381,0
|
|
20240513,165700,153552443,381,381,381,381,0
|
|
20240513,165600,153552443,381,381,381,381,0
|
|
20240513,165500,153552443,381,381,381,381,0
|
|
20240513,165400,153552443,381,381,381,381,0
|
|
20240513,165300,153552443,381,381,381,381,0
|
|
20240513,165200,153552443,381,381,381,381,0
|
|
20240513,165100,153552443,381,381,381,381,0
|
|
20240513,165000,153552443,381,381,381,381,1991
|
|
20240513,164900,153552443,381,381,381,381,0
|
|
20240513,164800,153552443,381,381,381,381,0
|
|
20240513,164700,153552443,381,381,381,381,0
|
|
20240513,164600,153552443,381,381,381,381,0
|
|
20240513,164500,153552443,381,381,381,381,0
|
|
20240513,164400,153552443,381,381,381,381,0
|
|
20240513,164300,153552443,381,381,381,381,0
|
|
20240513,164200,153552443,381,381,381,381,0
|
|
20240513,164100,153552443,381,381,381,381,0
|
|
20240513,164000,153552443,381,381,381,381,0
|
|
20240513,163900,153552443,381,381,381,381,0
|
|
20240513,163800,153552443,381,381,381,381,0
|
|
20240513,163700,153552443,381,381,381,381,0
|
|
20240513,163600,153552443,381,381,381,381,0
|
|
20240513,163500,153552443,381,381,381,381,0
|
|
20240513,163400,153552443,381,381,381,381,0
|
|
20240513,163300,153552443,381,381,381,381,0
|
|
20240513,163200,153552443,381,381,381,381,0
|
|
20240513,163100,153552443,381,381,381,381,0
|
|
20240513,163000,153552443,381,381,381,381,0
|
|
20240513,162900,153552443,381,381,381,381,0
|
|
20240513,162800,153552443,381,381,381,381,0
|
|
20240513,162700,153552443,381,381,381,381,0
|
|
20240513,162600,153552443,381,381,381,381,0
|
|
20240513,162500,153552443,381,381,381,381,0
|
|
20240513,162400,153552443,381,381,381,381,0
|
|
20240513,162300,153552443,381,381,381,381,0
|
|
20240513,162200,153552443,381,381,381,381,0
|
|
20240513,162100,153552443,381,381,381,381,0
|
|
20240513,162000,153552443,381,381,381,381,1991
|
|
20240513,161900,153552443,381,381,381,381,0
|
|
20240513,161800,153552443,381,381,381,381,0
|
|
20240513,161700,153552443,381,381,381,381,0
|
|
20240513,161600,153552443,381,381,381,381,0
|
|
20240513,161500,153552443,381,381,381,381,0
|
|
20240513,161400,153552443,381,381,381,381,0
|
|
20240513,161300,153552443,381,381,381,381,0
|
|
20240513,161200,153552443,381,381,381,381,0
|
|
20240513,161100,153552443,381,381,381,381,0
|
|
20240513,161000,153552443,381,381,381,381,0
|
|
20240513,160900,153552443,381,381,381,381,0
|
|
20240513,160800,153552443,381,381,381,381,0
|
|
20240513,160700,153552443,381,381,381,381,0
|
|
20240513,160600,153552443,381,381,381,381,0
|
|
20240513,160500,153552443,381,381,381,381,0
|
|
20240513,160400,153552443,381,381,381,381,0
|
|
20240513,160300,153552443,381,381,381,381,0
|
|
20240513,160200,153552443,381,381,381,381,0
|
|
20240513,160100,153552443,381,381,381,381,0
|
|
20240513,160000,153552443,381,381,381,381,0
|
|
20240513,155900,153552443,381,381,381,381,0
|
|
20240513,155800,153552443,381,381,381,381,0
|
|
20240513,155700,153552443,381,381,381,381,0
|
|
20240513,155600,153552443,381,381,381,381,0
|
|
20240513,155500,153552443,381,381,381,381,0
|
|
20240513,155400,153552443,381,381,381,381,0
|
|
20240513,155300,153552443,381,381,381,381,0
|
|
20240513,155200,153552443,381,381,381,381,0
|
|
20240513,155100,153552443,381,381,381,381,0
|
|
20240513,155000,153552443,381,381,381,381,1991
|
|
20240513,154900,153552443,381,381,381,381,0
|
|
20240513,154800,153552443,381,381,381,381,0
|
|
20240513,154700,153552443,381,381,381,381,0
|
|
20240513,154600,153552443,381,381,381,381,0
|
|
20240513,154500,153552443,381,381,381,381,0
|
|
20240513,154400,153552443,381,381,381,381,0
|
|
20240513,154300,153552443,381,381,381,381,0
|
|
20240513,154200,153552443,381,381,381,381,0
|
|
20240513,154100,153552443,381,381,381,381,0
|
|
20240513,154000,153552443,381,381,381,381,0
|
|
20240513,153900,153552443,381,381,381,381,0
|
|
20240513,153800,153552443,381,381,381,381,0
|
|
20240513,153700,153552443,381,381,381,381,0
|
|
20240513,153600,153552443,381,381,381,381,0
|
|
20240513,153500,153552443,381,381,381,381,0
|
|
20240513,153400,153552443,381,381,381,381,0
|
|
20240513,153300,153552443,381,381,381,381,0
|
|
20240513,153200,153552443,381,381,381,381,0
|
|
20240513,153100,153552443,381,381,381,381,0
|
|
20240513,153000,153552443,381,381,381,381,1991
|
|
20240513,152900,152793872,381,381,381,381,0
|
|
20240513,152800,152793872,381,381,381,381,0
|
|
20240513,152700,152793872,381,381,381,381,0
|
|
20240513,152600,152793872,381,381,381,381,0
|
|
20240513,152500,152793872,381,381,381,381,0
|
|
20240513,152400,152793872,381,381,381,381,0
|
|
20240513,152300,152793872,381,381,381,381,0
|
|
20240513,152200,152793872,381,381,381,381,0
|
|
20240513,152100,152793872,381,381,381,381,0
|
|
20240513,152000,152793872,381,381,381,381,0
|
|
20240513,151900,152793872,381,381,381,381,0
|
|
20240513,151800,152793872,381,381,381,381,0
|
|
20240513,151700,152793872,381,380,381,380,11
|
|
20240513,151600,152789691,381,380,381,380,32
|
|
20240513,151500,152777500,380,380,380,380,0
|
|
20240513,151400,152777500,380,380,380,380,640
|
|
20240513,151300,152534300,380,380,380,380,1000
|
|
20240513,151200,152154300,381,381,381,381,1
|
|
20240513,151100,152153919,380,380,380,380,1
|
|
20240513,151000,152153539,381,381,381,381,1203
|
|
20240513,150900,151695196,381,381,381,381,7
|
|
20240513,150800,151692529,380,380,380,380,0
|
|
20240513,150700,151692529,380,380,380,380,0
|
|
20240513,150600,151692529,380,380,380,380,200
|
|
20240513,150500,151616529,381,381,381,381,100
|
|
20240513,150400,151578429,381,381,381,381,2651
|
|
20240513,150300,150568398,380,380,380,380,0
|
|
20240513,150200,150568398,380,380,380,380,0
|
|
20240513,150100,150568398,380,380,380,380,1000
|
|
20240513,150000,150188398,380,381,381,380,1004
|
|
20240513,145900,149806877,381,381,381,381,1
|
|
20240513,145800,149806496,381,381,381,381,57
|
|
20240513,145700,149784779,380,381,381,380,401
|
|
20240513,145600,149632398,380,380,380,380,0
|
|
20240513,145500,149632398,380,380,380,380,0
|
|
20240513,145400,149632398,380,380,380,380,0
|
|
20240513,145300,149632398,380,380,380,380,100
|
|
20240513,145200,149594398,380,380,380,380,2
|
|
20240513,145100,149593638,380,380,380,380,0
|
|
20240513,145000,149593638,380,380,380,380,0
|
|
20240513,144900,149593638,380,381,381,380,14
|
|
20240513,144800,149588317,381,381,381,381,151
|
|
20240513,144700,149530786,381,381,381,381,6
|
|
20240513,144600,149528500,381,381,381,381,0
|
|
20240513,144500,149528500,381,381,381,381,2
|
|
20240513,144400,149527738,380,380,380,380,2
|
|
20240513,144300,149526978,381,381,381,381,0
|
|
20240513,144200,149526978,381,381,381,381,410
|
|
20240513,144100,149370768,380,380,380,380,123
|
|
20240513,144000,149324028,381,381,381,381,0
|
|
20240513,143900,149324028,381,381,381,381,0
|
|
20240513,143800,149324028,381,381,381,381,0
|
|
20240513,143700,149324028,381,381,381,381,2370
|
|
20240513,143600,148421058,381,381,381,381,0
|
|
20240513,143500,148421058,381,381,381,381,0
|
|
20240513,143400,148421058,381,380,381,380,1040
|
|
20240513,143300,148024858,380,380,380,380,70
|
|
20240513,143200,147998258,380,380,380,380,5160
|
|
20240513,143100,146037458,381,381,381,381,0
|
|
20240513,143000,146037458,381,381,381,381,0
|
|
20240513,142900,146037458,381,381,381,381,0
|
|
20240513,142800,146037458,381,381,381,381,0
|
|
20240513,142700,146037458,381,381,381,381,10
|
|
20240513,142600,146033648,380,380,380,380,0
|
|
20240513,142500,146033648,380,380,380,380,2030
|
|
20240513,142400,145262248,380,380,380,380,52
|
|
20240513,142300,145242488,380,380,380,380,3
|
|
20240513,142200,145241348,381,380,381,380,1316
|
|
20240513,142100,144741257,381,380,381,380,5520
|
|
20240513,142000,142643637,380,380,380,380,22
|
|
20240513,141900,142635277,381,380,381,380,878
|
|
20240513,141800,142301636,381,381,381,381,2
|
|
20240513,141700,142300874,381,381,381,381,0
|
|
20240513,141600,142300874,381,381,381,381,3
|
|
20240513,141500,142299731,381,381,381,381,0
|
|
20240513,141400,142299731,381,381,381,381,251
|
|
20240513,141300,142204100,381,381,381,381,0
|
|
20240513,141200,142204100,381,381,381,381,1
|
|
20240513,141100,142203719,380,380,380,380,218
|
|
20240513,141000,142120879,380,380,380,380,1000
|
|
20240513,140900,141740879,381,381,381,381,0
|
|
20240513,140800,141740879,381,381,381,381,9
|
|
20240513,140700,141737450,380,380,380,380,0
|
|
20240513,140600,141737450,380,380,380,380,0
|
|
20240513,140500,141737450,380,380,380,380,0
|
|
20240513,140400,141737450,380,380,380,380,0
|
|
20240513,140300,141737450,380,380,380,380,150
|
|
20240513,140200,141680450,381,381,381,381,0
|
|
20240513,140100,141680450,381,381,381,381,0
|
|
20240513,140000,141680450,381,381,381,381,0
|
|
20240513,135900,141680450,381,381,381,381,0
|
|
20240513,135800,141680450,381,381,381,381,0
|
|
20240513,135700,141680450,381,381,381,381,0
|
|
20240513,135600,141680450,381,381,381,381,0
|
|
20240513,135500,141680450,381,381,381,381,0
|
|
20240513,135400,141680450,381,381,381,381,500
|
|
20240513,135300,141489950,380,380,380,380,0
|
|
20240513,135200,141489950,380,380,380,380,0
|
|
20240513,135100,141489950,380,380,380,380,6000
|
|
20240513,135000,139209950,380,380,380,380,0
|
|
20240513,134900,139209950,380,380,380,380,1302
|
|
20240513,134800,138715190,380,380,380,380,1
|
|
20240513,134700,138714810,381,381,381,381,102
|
|
20240513,134600,138675948,381,381,381,381,4
|
|
20240513,134500,138674424,380,380,380,380,0
|
|
20240513,134400,138674424,380,380,380,380,50
|
|
20240513,134300,138655424,381,381,381,381,2
|
|
20240513,134200,138654662,380,380,380,380,0
|
|
20240513,134100,138654662,380,380,380,380,1
|
|
20240513,134000,138654282,380,381,381,380,3
|
|
20240513,133900,138653140,381,381,381,381,3
|
|
20240513,133800,138651997,381,381,381,381,8
|
|
20240513,133700,138648949,381,381,381,381,4
|
|
20240513,133600,138647425,381,381,381,381,617
|
|
20240513,133500,138412348,381,381,381,381,20
|
|
20240513,133400,138404728,381,381,381,381,99
|
|
20240513,133300,138367009,381,381,381,381,1
|
|
20240513,133200,138366628,380,380,380,380,21
|
|
20240513,133100,138358648,381,380,381,380,2
|
|
20240513,133000,138357887,381,381,381,381,101
|
|
20240513,132900,138319406,381,380,381,380,3050
|
|
20240513,132800,137160359,381,381,381,381,701
|
|
20240513,132700,136893278,380,380,380,380,100
|
|
20240513,132600,136855278,381,381,381,381,0
|
|
20240513,132500,136855278,381,381,381,381,0
|
|
20240513,132400,136855278,381,381,381,381,0
|
|
20240513,132300,136855278,381,381,381,381,0
|
|
20240513,132200,136855278,381,381,381,381,5005
|
|
20240513,132100,134948373,381,381,381,381,0
|
|
20240513,132000,134948373,381,381,381,381,0
|
|
20240513,131900,134948373,381,381,381,381,548
|
|
20240513,131800,134739585,380,380,380,380,4500
|
|
20240513,131700,133029585,380,380,380,380,100
|
|
20240513,131600,132991585,381,381,381,381,10000
|
|
20240513,131500,129181585,380,381,381,380,3
|
|
20240513,131400,129180443,381,381,381,381,500
|
|
20240513,131300,128989943,380,380,380,380,9643
|
|
20240513,131200,125325603,380,380,380,380,0
|
|
20240513,131100,125325603,380,380,380,380,0
|
|
20240513,131000,125325603,380,380,380,380,0
|
|
20240513,130900,125325603,380,380,380,380,0
|
|
20240513,130800,125325603,380,380,380,380,0
|
|
20240513,130700,125325603,380,380,380,380,2
|
|
20240513,130600,125324843,380,380,380,380,0
|
|
20240513,130500,125324843,380,380,380,380,0
|
|
20240513,130400,125324843,380,380,380,380,22
|
|
20240513,130300,125316483,380,380,380,380,277
|
|
20240513,130200,125211223,380,380,380,380,0
|
|
20240513,130100,125211223,380,380,380,380,1
|
|
20240513,130000,125210843,380,380,380,379,122
|
|
20240513,125900,125164486,380,380,380,380,75
|
|
20240513,125800,125135986,380,380,380,380,50
|
|
20240513,125700,125116986,380,380,380,380,10000
|
|
20240513,125600,121316986,379,379,379,379,10
|
|
20240513,125500,121313196,379,379,379,379,10
|
|
20240513,125400,121309406,379,379,379,379,0
|
|
20240513,125300,121309406,379,379,379,379,1000
|
|
20240513,125200,120930406,379,379,379,379,0
|
|
20240513,125100,120930406,379,380,380,379,28
|
|
20240513,125000,120919793,380,380,380,380,0
|
|
20240513,124900,120919793,380,380,380,380,0
|
|
20240513,124800,120919793,380,380,380,380,1
|
|
20240513,124700,120919413,380,380,380,380,92
|
|
20240513,124600,120884453,379,379,379,379,0
|
|
20240513,124500,120884453,379,379,379,379,200
|
|
20240513,124400,120808653,379,379,379,379,0
|
|
20240513,124300,120808653,379,379,379,379,0
|
|
20240513,124200,120808653,379,379,379,379,2387
|
|
20240513,124100,119903980,379,379,379,379,100
|
|
20240513,124000,119866080,379,379,379,379,267
|
|
20240513,123900,119764887,379,379,379,379,1250
|
|
20240513,123800,119291137,379,379,379,379,696
|
|
20240513,123700,119027353,379,379,379,379,4297
|
|
20240513,123600,117398790,379,379,379,379,400
|
|
20240513,123500,117247190,379,379,379,379,0
|
|
20240513,123400,117247190,379,379,379,379,0
|
|
20240513,123300,117247190,379,379,379,379,0
|
|
20240513,123200,117247190,379,379,379,379,8617
|
|
20240513,123100,113981347,379,379,379,379,111
|
|
20240513,123000,113939278,378,378,378,378,0
|
|
20240513,122900,113939278,378,378,378,378,0
|
|
20240513,122800,113939278,378,378,378,378,1059
|
|
20240513,122700,113538976,378,378,378,378,0
|
|
20240513,122600,113538976,378,378,378,378,10
|
|
20240513,122500,113535196,378,378,378,378,0
|
|
20240513,122400,113535196,378,378,378,378,0
|
|
20240513,122300,113535196,378,379,379,378,102
|
|
20240513,122200,113496539,379,379,379,379,10000
|
|
20240513,122100,109706539,379,379,379,379,1
|
|
20240513,122000,109706160,379,379,379,379,0
|
|
20240513,121900,109706160,379,379,379,379,1100
|
|
20240513,121800,109289260,379,379,379,379,145
|
|
20240513,121700,109234305,379,379,379,379,50
|
|
20240513,121600,109215355,379,379,379,379,1
|
|
20240513,121500,109214976,379,379,379,379,7
|
|
20240513,121400,109212323,379,379,379,379,1147
|
|
20240513,121300,108777610,379,379,379,379,1
|
|
20240513,121200,108777231,379,379,379,379,21
|
|
20240513,121100,108769272,379,379,379,379,0
|
|
20240513,121000,108769272,379,379,379,379,0
|
|
20240513,120900,108769272,379,379,379,379,2
|
|
20240513,120800,108768514,379,378,379,378,168
|
|
20240513,120700,108705009,378,378,378,378,4700
|
|
20240513,120600,106928409,379,378,379,378,2
|
|
20240513,120500,106927652,378,378,378,378,0
|
|
20240513,120400,106927652,378,378,378,378,2312
|
|
20240513,120300,106053716,379,379,379,379,1
|
|
20240513,120200,106053337,378,378,378,378,783
|
|
20240513,120100,105757363,378,378,378,378,221
|
|
20240513,120000,105673825,379,379,379,379,1
|
|
20240513,115900,105673446,379,379,379,379,0
|
|
20240513,115800,105673446,379,379,379,379,0
|
|
20240513,115700,105673446,379,379,379,379,3000
|
|
20240513,115600,104536446,378,378,378,378,2000
|
|
20240513,115500,103780446,378,378,378,378,0
|
|
20240513,115400,103780446,378,378,378,378,0
|
|
20240513,115300,103780446,378,378,378,378,1948
|
|
20240513,115200,103044102,378,378,378,378,0
|
|
20240513,115100,103044102,378,378,378,378,0
|
|
20240513,115000,103044102,378,378,378,378,0
|
|
20240513,114900,103044102,378,378,378,378,735
|
|
20240513,114800,102766272,379,379,379,379,0
|
|
20240513,114700,102766272,379,379,379,379,0
|
|
20240513,114600,102766272,379,379,379,379,0
|
|
20240513,114500,102766272,379,379,379,379,0
|
|
20240513,114400,102766272,379,379,379,379,1
|
|
20240513,114300,102765893,379,379,379,379,4038
|
|
20240513,114200,101235491,378,378,378,378,2
|
|
20240513,114100,101234735,379,379,379,379,1051
|
|
20240513,114000,100836406,378,378,378,378,0
|
|
20240513,113900,100836406,378,378,378,378,10
|
|
20240513,113800,100832626,379,379,379,379,9
|
|
20240513,113700,100829215,379,379,379,379,0
|
|
20240513,113600,100829215,379,379,379,379,7
|
|
20240513,113500,100826562,379,379,379,379,30
|
|
20240513,113400,100815192,379,379,379,379,3000
|
|
20240513,113300,99678192,379,379,379,379,0
|
|
20240513,113200,99678192,379,379,379,379,0
|
|
20240513,113100,99678192,379,379,379,379,1
|
|
20240513,113000,99677813,378,378,378,378,0
|
|
20240513,112900,99677813,378,378,378,378,1
|
|
20240513,112800,99677435,378,378,378,378,0
|
|
20240513,112700,99677435,378,378,378,378,0
|
|
20240513,112600,99677435,378,378,378,378,0
|
|
20240513,112500,99677435,378,378,378,378,0
|
|
20240513,112400,99677435,378,378,378,378,0
|
|
20240513,112300,99677435,378,378,378,378,1000
|
|
20240513,112200,99299435,378,378,378,378,0
|
|
20240513,112100,99299435,378,378,378,378,0
|
|
20240513,112000,99299435,378,378,378,378,267
|
|
20240513,111900,99198509,379,379,379,379,529
|
|
20240513,111800,98998018,379,379,379,379,0
|
|
20240513,111700,98998018,379,379,379,379,2
|
|
20240513,111600,98997260,379,379,379,379,18
|
|
20240513,111500,98990438,378,378,378,378,0
|
|
20240513,111400,98990438,378,378,378,378,60
|
|
20240513,111300,98967758,378,378,378,378,0
|
|
20240513,111200,98967758,378,378,378,378,0
|
|
20240513,111100,98967758,378,378,378,378,10000
|
|
20240513,111000,95187758,378,378,378,378,0
|
|
20240513,110900,95187758,378,378,379,378,2320
|
|
20240513,110800,94310778,378,379,379,378,51
|
|
20240513,110700,94291481,379,379,379,379,6
|
|
20240513,110600,94289207,379,379,379,379,23
|
|
20240513,110500,94280490,379,379,379,379,0
|
|
20240513,110400,94280490,379,379,379,379,4
|
|
20240513,110300,94278974,379,379,379,379,3
|
|
20240513,110200,94277837,379,379,379,379,1
|
|
20240513,110100,94277458,380,380,380,380,0
|
|
20240513,110000,94277458,380,380,380,380,0
|
|
20240513,105900,94277458,380,380,380,380,7
|
|
20240513,105800,94274798,380,380,380,380,0
|
|
20240513,105700,94274798,380,380,380,380,1
|
|
20240513,105600,94274418,378,378,378,378,0
|
|
20240513,105500,94274418,378,378,378,378,115
|
|
20240513,105400,94230948,380,380,380,380,0
|
|
20240513,105300,94230948,380,380,380,380,0
|
|
20240513,105200,94230948,380,380,380,380,0
|
|
20240513,105100,94230948,380,380,380,380,0
|
|
20240513,105000,94230948,380,380,380,380,1
|
|
20240513,104900,94230568,378,378,378,378,0
|
|
20240513,104800,94230568,378,378,378,378,8355
|
|
20240513,104700,91072378,378,379,379,378,2000
|
|
20240513,104600,90316194,379,379,379,379,0
|
|
20240513,104500,90316194,379,380,380,379,2719
|
|
20240513,104400,89285683,380,380,380,380,1001
|
|
20240513,104300,88905303,380,380,380,380,0
|
|
20240513,104200,88905303,380,379,380,379,1001
|
|
20240513,104100,88525923,379,379,379,379,0
|
|
20240513,104000,88525923,379,379,379,379,0
|
|
20240513,103900,88525923,379,379,379,379,0
|
|
20240513,103800,88525923,379,379,379,379,300
|
|
20240513,103700,88412223,379,380,380,379,649
|
|
20240513,103600,88166151,380,380,380,380,0
|
|
20240513,103500,88166151,380,380,380,380,5
|
|
20240513,103400,88164251,380,380,380,380,0
|
|
20240513,103300,88164251,380,380,380,380,11
|
|
20240513,103200,88160071,380,380,380,380,50
|
|
20240513,103100,88141071,380,378,380,378,58
|
|
20240513,103000,88119145,380,380,380,380,0
|
|
20240513,102900,88119145,380,379,380,379,3191
|
|
20240513,102800,86909755,379,381,381,379,303
|
|
20240513,102700,86794916,379,379,379,379,121
|
|
20240513,102600,86749057,379,379,381,379,3055
|
|
20240513,102500,85591202,379,380,380,379,959
|
|
20240513,102400,85227715,381,380,381,379,2371
|
|
20240513,102300,84326912,380,380,380,380,879
|
|
20240513,102200,83992892,380,380,380,380,35
|
|
20240513,102100,83979592,380,380,380,380,239
|
|
20240513,102000,83888772,380,380,380,380,849
|
|
20240513,101900,83566152,381,380,381,380,1117
|
|
20240513,101800,83141691,380,379,380,379,2031
|
|
20240513,101700,82371911,379,379,379,379,0
|
|
20240513,101600,82371911,379,379,379,379,0
|
|
20240513,101500,82371911,379,379,379,379,200
|
|
20240513,101400,82296111,379,379,379,379,1
|
|
20240513,101300,82295732,380,380,380,380,356
|
|
20240513,101200,82160452,380,380,380,380,13
|
|
20240513,101100,82155512,380,379,380,379,24
|
|
20240513,101000,82146394,380,380,380,380,4
|
|
20240513,100900,82144874,380,380,380,379,5117
|
|
20240513,100800,80205414,380,380,380,380,132
|
|
20240513,100700,80155254,379,380,380,379,519
|
|
20240513,100600,79958534,380,380,380,380,50
|
|
20240513,100500,79939534,380,380,380,380,33
|
|
20240513,100400,79926994,379,379,379,379,870
|
|
20240513,100300,79597264,380,380,380,379,104
|
|
20240513,100200,79557774,380,380,380,380,150
|
|
20240513,100100,79500774,380,380,380,380,280
|
|
20240513,100000,79394374,380,380,380,380,0
|
|
20240513,095900,79394374,380,380,380,380,20
|
|
20240513,095800,79386774,380,380,380,380,110
|
|
20240513,095700,79344974,380,380,380,380,1
|
|
20240513,095600,79344594,378,378,378,378,0
|
|
20240513,095500,79344594,378,379,379,378,7922
|
|
20240513,095400,76349927,380,379,380,379,101
|
|
20240513,095300,76311647,379,379,379,379,1614
|
|
20240513,095200,75699941,379,379,379,379,300
|
|
20240513,095100,75586241,379,379,379,379,1220
|
|
20240513,095000,75123861,380,380,380,380,56
|
|
20240513,094900,75102581,379,379,379,379,18
|
|
20240513,094800,75095759,380,380,380,380,1
|
|
20240513,094700,75095379,380,380,380,380,12
|
|
20240513,094600,75090819,380,380,380,380,320
|
|
20240513,094500,74969219,380,380,380,380,0
|
|
20240513,094400,74969219,380,380,380,380,1
|
|
20240513,094300,74968839,379,380,380,379,1002
|
|
20240513,094200,74588081,380,380,380,380,4
|
|
20240513,094100,74586561,379,380,380,379,37
|
|
20240513,094000,74572506,381,381,381,381,0
|
|
20240513,093900,74572506,381,381,381,381,2000
|
|
20240513,093800,73810506,381,381,381,381,1
|
|
20240513,093700,73810125,380,380,380,380,15
|
|
20240513,093600,73804425,380,380,380,380,11381
|
|
20240513,093500,69479645,380,380,380,380,3000
|
|
20240513,093400,68339645,380,380,380,380,307
|
|
20240513,093300,68222985,380,380,380,380,0
|
|
20240513,093200,68222985,380,379,380,379,5002
|
|
20240513,093100,66322226,379,379,379,379,4000
|
|
20240513,093000,64806226,379,380,380,379,2307
|
|
20240513,092900,63929651,380,380,380,380,2100
|
|
20240513,092800,63131651,380,380,380,380,0
|
|
20240513,092700,63131651,380,380,380,380,358
|
|
20240513,092600,62995611,380,380,380,380,283
|
|
20240513,092500,62888071,380,380,380,378,43508
|
|
20240513,092400,46383585,381,382,382,381,3195
|
|
20240513,092300,45166175,382,382,382,382,102
|
|
20240513,092200,45127211,382,382,382,382,11
|
|
20240513,092100,45123009,381,381,381,381,1000
|
|
20240513,092000,44742009,382,382,382,382,100
|
|
20240513,091900,44703809,382,381,382,381,3003
|
|
20240513,091800,43559663,382,382,382,381,8657
|
|
20240513,091700,40261240,382,382,382,382,1644
|
|
20240513,091600,39633232,382,382,382,382,4097
|
|
20240513,091500,38068178,382,382,382,382,60
|
|
20240513,091400,38045258,382,382,382,382,2100
|
|
20240513,091300,37243058,383,383,383,382,11925
|
|
20240513,091200,32686170,383,383,383,383,26
|
|
20240513,091100,32676212,383,384,384,383,101
|
|
20240513,091000,32637528,385,385,385,383,1715
|
|
20240513,090900,31977534,385,384,385,383,10187
|
|
20240513,090800,28067515,382,384,384,382,2374
|
|
20240513,090700,27160497,384,384,384,384,2895
|
|
20240513,090600,26048817,384,383,384,382,3416
|
|
20240513,090500,24739934,383,382,383,382,2744
|
|
20240513,090400,23691723,382,383,383,382,6740
|
|
20240513,090300,21116789,383,383,383,383,4731
|
|
20240513,090200,19304816,383,383,383,383,2450
|
|
20240513,090100,18366466,383,383,383,383,9717
|
|
20240513,090000,14644855,384,388,388,383,38018
|