623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192000,253767367,375,375,375,375,4465
|
|
20240517,191900,253767367,375,375,375,375,0
|
|
20240517,191800,253767367,375,375,375,375,0
|
|
20240517,191700,253767367,375,375,375,375,0
|
|
20240517,191600,253767367,375,375,375,375,0
|
|
20240517,191500,253767367,375,375,375,375,0
|
|
20240517,191400,253767367,375,375,375,375,0
|
|
20240517,191300,253767367,375,375,375,375,0
|
|
20240517,191200,253767367,375,375,375,375,0
|
|
20240517,191100,253767367,375,375,375,375,0
|
|
20240517,191000,253767367,375,375,375,375,0
|
|
20240517,190900,253767367,375,375,375,375,0
|
|
20240517,190800,253767367,375,375,375,375,0
|
|
20240517,190700,253767367,375,375,375,375,0
|
|
20240517,190600,253767367,375,375,375,375,0
|
|
20240517,190500,253767367,375,375,375,375,0
|
|
20240517,190400,253767367,375,375,375,375,0
|
|
20240517,190300,253767367,375,375,375,375,0
|
|
20240517,190200,253767367,375,375,375,375,0
|
|
20240517,190100,253767367,375,375,375,375,0
|
|
20240517,190000,253767367,375,375,375,375,0
|
|
20240517,185900,253767367,375,375,375,375,0
|
|
20240517,185800,253767367,375,375,375,375,0
|
|
20240517,185700,253767367,375,375,375,375,0
|
|
20240517,185600,253767367,375,375,375,375,0
|
|
20240517,185500,253767367,375,375,375,375,0
|
|
20240517,185400,253767367,375,375,375,375,0
|
|
20240517,185300,253767367,375,375,375,375,0
|
|
20240517,185200,253767367,375,375,375,375,0
|
|
20240517,185100,253767367,375,375,375,375,0
|
|
20240517,185000,253767367,375,375,375,375,4465
|
|
20240517,184900,253767367,375,375,375,375,0
|
|
20240517,184800,253767367,375,375,375,375,0
|
|
20240517,184700,253767367,375,375,375,375,0
|
|
20240517,184600,253767367,375,375,375,375,0
|
|
20240517,184500,253767367,375,375,375,375,0
|
|
20240517,184400,253767367,375,375,375,375,0
|
|
20240517,184300,253767367,375,375,375,375,0
|
|
20240517,184200,253767367,375,375,375,375,0
|
|
20240517,184100,253767367,375,375,375,375,0
|
|
20240517,184000,253767367,375,375,375,375,0
|
|
20240517,183900,253767367,375,375,375,375,0
|
|
20240517,183800,253767367,375,375,375,375,0
|
|
20240517,183700,253767367,375,375,375,375,0
|
|
20240517,183600,253767367,375,375,375,375,0
|
|
20240517,183500,253767367,375,375,375,375,0
|
|
20240517,183400,253767367,375,375,375,375,0
|
|
20240517,183300,253767367,375,375,375,375,0
|
|
20240517,183200,253767367,375,375,375,375,0
|
|
20240517,183100,253767367,375,375,375,375,0
|
|
20240517,183000,253767367,375,375,375,375,0
|
|
20240517,182900,253767367,375,375,375,375,0
|
|
20240517,182800,253767367,375,375,375,375,0
|
|
20240517,182700,253767367,375,375,375,375,0
|
|
20240517,182600,253767367,375,375,375,375,0
|
|
20240517,182500,253767367,375,375,375,375,0
|
|
20240517,182400,253767367,375,375,375,375,0
|
|
20240517,182300,253767367,375,375,375,375,0
|
|
20240517,182200,253767367,375,375,375,375,0
|
|
20240517,182100,253767367,375,375,375,375,0
|
|
20240517,182000,253767367,375,375,375,375,4465
|
|
20240517,181900,253767367,375,375,375,375,0
|
|
20240517,181800,253767367,375,375,375,375,0
|
|
20240517,181700,253767367,375,375,375,375,0
|
|
20240517,181600,253767367,375,375,375,375,0
|
|
20240517,181500,253767367,375,375,375,375,0
|
|
20240517,181400,253767367,375,375,375,375,0
|
|
20240517,181300,253767367,375,375,375,375,0
|
|
20240517,181200,253767367,375,375,375,375,0
|
|
20240517,181100,253767367,375,375,375,375,0
|
|
20240517,181000,253767367,375,375,375,375,0
|
|
20240517,180900,253767367,375,375,375,375,0
|
|
20240517,180800,253767367,375,375,375,375,0
|
|
20240517,180700,253767367,375,375,375,375,0
|
|
20240517,180600,253767367,375,375,375,375,0
|
|
20240517,180500,253767367,375,375,375,375,0
|
|
20240517,180400,253767367,375,375,375,375,0
|
|
20240517,180300,253767367,375,375,375,375,0
|
|
20240517,180200,253767367,375,375,375,375,0
|
|
20240517,180100,253767367,375,375,375,375,0
|
|
20240517,180000,253767367,375,375,375,375,0
|
|
20240517,175900,253767367,375,375,375,375,0
|
|
20240517,175800,253767367,375,375,375,375,0
|
|
20240517,175700,253767367,375,375,375,375,0
|
|
20240517,175600,253767367,375,375,375,375,0
|
|
20240517,175500,253767367,375,375,375,375,0
|
|
20240517,175400,253767367,375,375,375,375,0
|
|
20240517,175300,253767367,375,375,375,375,0
|
|
20240517,175200,253767367,375,375,375,375,0
|
|
20240517,175100,253767367,375,375,375,375,0
|
|
20240517,175000,253767367,375,375,375,375,4465
|
|
20240517,174900,253767367,375,375,375,375,0
|
|
20240517,174800,253767367,375,375,375,375,0
|
|
20240517,174700,253767367,375,375,375,375,0
|
|
20240517,174600,253767367,375,375,375,375,0
|
|
20240517,174500,253767367,375,375,375,375,0
|
|
20240517,174400,253767367,375,375,375,375,0
|
|
20240517,174300,253767367,375,375,375,375,0
|
|
20240517,174200,253767367,375,375,375,375,0
|
|
20240517,174100,253767367,375,375,375,375,0
|
|
20240517,174000,253767367,375,375,375,375,0
|
|
20240517,173900,253767367,375,375,375,375,0
|
|
20240517,173800,253767367,375,375,375,375,0
|
|
20240517,173700,253767367,375,375,375,375,0
|
|
20240517,173600,253767367,375,375,375,375,0
|
|
20240517,173500,253767367,375,375,375,375,0
|
|
20240517,173400,253767367,375,375,375,375,0
|
|
20240517,173300,253767367,375,375,375,375,0
|
|
20240517,173200,253767367,375,375,375,375,0
|
|
20240517,173100,253767367,375,375,375,375,0
|
|
20240517,173000,253767367,375,375,375,375,0
|
|
20240517,172900,253767367,375,375,375,375,0
|
|
20240517,172800,253767367,375,375,375,375,0
|
|
20240517,172700,253767367,375,375,375,375,0
|
|
20240517,172600,253767367,375,375,375,375,0
|
|
20240517,172500,253767367,375,375,375,375,0
|
|
20240517,172400,253767367,375,375,375,375,0
|
|
20240517,172300,253767367,375,375,375,375,0
|
|
20240517,172200,253767367,375,375,375,375,0
|
|
20240517,172100,253767367,375,375,375,375,0
|
|
20240517,172000,253767367,375,375,375,375,4465
|
|
20240517,171900,253767367,375,375,375,375,0
|
|
20240517,171800,253767367,375,375,375,375,0
|
|
20240517,171700,253767367,375,375,375,375,0
|
|
20240517,171600,253767367,375,375,375,375,0
|
|
20240517,171500,253767367,375,375,375,375,0
|
|
20240517,171400,253767367,375,375,375,375,0
|
|
20240517,171300,253767367,375,375,375,375,0
|
|
20240517,171200,253767367,375,375,375,375,0
|
|
20240517,171100,253767367,375,375,375,375,0
|
|
20240517,171000,253767367,375,375,375,375,0
|
|
20240517,170900,253767367,375,375,375,375,0
|
|
20240517,170800,253767367,375,375,375,375,0
|
|
20240517,170700,253767367,375,375,375,375,0
|
|
20240517,170600,253767367,375,375,375,375,0
|
|
20240517,170500,253767367,375,375,375,375,0
|
|
20240517,170400,253767367,375,375,375,375,0
|
|
20240517,170300,253767367,375,375,375,375,0
|
|
20240517,170200,253767367,375,375,375,375,0
|
|
20240517,170100,253767367,375,375,375,375,0
|
|
20240517,170000,253767367,375,375,375,375,0
|
|
20240517,165900,253767367,375,375,375,375,0
|
|
20240517,165800,253767367,375,375,375,375,0
|
|
20240517,165700,253767367,375,375,375,375,0
|
|
20240517,165600,253767367,375,375,375,375,0
|
|
20240517,165500,253767367,375,375,375,375,0
|
|
20240517,165400,253767367,375,375,375,375,0
|
|
20240517,165300,253767367,375,375,375,375,0
|
|
20240517,165200,253767367,375,375,375,375,0
|
|
20240517,165100,253767367,375,375,375,375,0
|
|
20240517,165000,253767367,375,375,375,375,4465
|
|
20240517,164900,253767367,375,375,375,375,0
|
|
20240517,164800,253767367,375,375,375,375,0
|
|
20240517,164700,253767367,375,375,375,375,0
|
|
20240517,164600,253767367,375,375,375,375,0
|
|
20240517,164500,253767367,375,375,375,375,0
|
|
20240517,164400,253767367,375,375,375,375,0
|
|
20240517,164300,253767367,375,375,375,375,0
|
|
20240517,164200,253767367,375,375,375,375,0
|
|
20240517,164100,253767367,375,375,375,375,0
|
|
20240517,164000,253767367,375,375,375,375,0
|
|
20240517,163900,253767367,375,375,375,375,0
|
|
20240517,163800,253767367,375,375,375,375,0
|
|
20240517,163700,253767367,375,375,375,375,0
|
|
20240517,163600,253767367,375,375,375,375,0
|
|
20240517,163500,253767367,375,375,375,375,0
|
|
20240517,163400,253767367,375,375,375,375,0
|
|
20240517,163300,253767367,375,375,375,375,0
|
|
20240517,163200,253767367,375,375,375,375,0
|
|
20240517,163100,253767367,375,375,375,375,0
|
|
20240517,163000,253767367,375,375,375,375,0
|
|
20240517,162900,253767367,375,375,375,375,0
|
|
20240517,162800,253767367,375,375,375,375,0
|
|
20240517,162700,253767367,375,375,375,375,0
|
|
20240517,162600,253767367,375,375,375,375,0
|
|
20240517,162500,253767367,375,375,375,375,0
|
|
20240517,162400,253767367,375,375,375,375,0
|
|
20240517,162300,253767367,375,375,375,375,0
|
|
20240517,162200,253767367,375,375,375,375,0
|
|
20240517,162100,253767367,375,375,375,375,0
|
|
20240517,162000,253767367,375,375,375,375,4465
|
|
20240517,161900,253767367,375,375,375,375,0
|
|
20240517,161800,253767367,375,375,375,375,0
|
|
20240517,161700,253767367,375,375,375,375,0
|
|
20240517,161600,253767367,375,375,375,375,0
|
|
20240517,161500,253767367,375,375,375,375,0
|
|
20240517,161400,253767367,375,375,375,375,0
|
|
20240517,161300,253767367,375,375,375,375,0
|
|
20240517,161200,253767367,375,375,375,375,0
|
|
20240517,161100,253767367,375,375,375,375,0
|
|
20240517,161000,253767367,375,375,375,375,0
|
|
20240517,160900,253767367,375,375,375,375,0
|
|
20240517,160800,253767367,375,375,375,375,0
|
|
20240517,160700,253767367,375,375,375,375,0
|
|
20240517,160600,253767367,375,375,375,375,0
|
|
20240517,160500,253767367,375,375,375,375,0
|
|
20240517,160400,253767367,375,375,375,375,0
|
|
20240517,160300,253767367,375,375,375,375,0
|
|
20240517,160200,253767367,375,375,375,375,0
|
|
20240517,160100,253767367,375,375,375,375,0
|
|
20240517,160000,253767367,375,375,375,375,0
|
|
20240517,155900,253767367,375,375,375,375,0
|
|
20240517,155800,253767367,375,375,375,375,0
|
|
20240517,155700,253767367,375,375,375,375,0
|
|
20240517,155600,253767367,375,375,375,375,0
|
|
20240517,155500,253767367,375,375,375,375,0
|
|
20240517,155400,253767367,375,375,375,375,0
|
|
20240517,155300,253767367,375,375,375,375,0
|
|
20240517,155200,253767367,375,375,375,375,0
|
|
20240517,155100,253767367,375,375,375,375,0
|
|
20240517,155000,253767367,375,375,375,375,4465
|
|
20240517,154900,253767367,375,375,375,375,0
|
|
20240517,154800,253767367,375,375,375,375,0
|
|
20240517,154700,253767367,375,375,375,375,0
|
|
20240517,154600,253767367,375,375,375,375,0
|
|
20240517,154500,253767367,375,375,375,375,0
|
|
20240517,154400,253767367,375,375,375,375,0
|
|
20240517,154300,253767367,375,375,375,375,0
|
|
20240517,154200,253767367,375,375,375,375,0
|
|
20240517,154100,253767367,375,375,375,375,0
|
|
20240517,154000,253767367,375,375,375,375,0
|
|
20240517,153900,253767367,375,375,375,375,0
|
|
20240517,153800,253767367,375,375,375,375,0
|
|
20240517,153700,253767367,375,375,375,375,0
|
|
20240517,153600,253767367,375,375,375,375,0
|
|
20240517,153500,253767367,375,375,375,375,0
|
|
20240517,153400,253767367,375,375,375,375,0
|
|
20240517,153300,253767367,375,375,375,375,0
|
|
20240517,153200,253767367,375,375,375,375,0
|
|
20240517,153100,253767367,375,375,375,375,0
|
|
20240517,153000,253767367,375,375,375,375,4465
|
|
20240517,152900,252092992,376,376,376,376,0
|
|
20240517,152800,252092992,376,376,376,376,0
|
|
20240517,152700,252092992,376,376,376,376,0
|
|
20240517,152600,252092992,376,376,376,376,0
|
|
20240517,152500,252092992,376,376,376,376,0
|
|
20240517,152400,252092992,376,376,376,376,0
|
|
20240517,152300,252092992,376,376,376,376,0
|
|
20240517,152200,252092992,376,376,376,376,0
|
|
20240517,152100,252092992,376,376,376,376,0
|
|
20240517,152000,252092992,376,376,376,376,0
|
|
20240517,151900,252092992,376,377,377,375,5431
|
|
20240517,151800,250050502,377,377,377,377,0
|
|
20240517,151700,250050502,377,377,377,377,0
|
|
20240517,151600,250050502,377,377,377,377,0
|
|
20240517,151500,250050502,377,377,377,377,582
|
|
20240517,151400,249831088,375,375,375,375,0
|
|
20240517,151300,249831088,375,375,375,375,500
|
|
20240517,151200,249643588,377,376,377,376,10000
|
|
20240517,151100,245873658,377,377,377,377,0
|
|
20240517,151000,245873658,377,377,377,377,10
|
|
20240517,150900,245869888,377,377,377,377,2
|
|
20240517,150800,245869134,376,375,376,375,30000
|
|
20240517,150700,234589636,374,374,374,374,3701
|
|
20240517,150600,233205462,375,375,375,374,28
|
|
20240517,150500,233194964,375,375,375,375,145
|
|
20240517,150400,233140589,374,374,374,374,257
|
|
20240517,150300,233044471,375,375,375,375,3334
|
|
20240517,150200,231794221,376,375,376,375,480
|
|
20240517,150100,231614216,375,375,375,375,0
|
|
20240517,150000,231614216,375,375,375,375,50
|
|
20240517,145900,231595466,375,375,375,375,1
|
|
20240517,145800,231595091,375,375,375,375,0
|
|
20240517,145700,231595091,375,375,375,375,1
|
|
20240517,145600,231594716,375,375,375,375,96
|
|
20240517,145500,231558716,375,375,375,375,1272
|
|
20240517,145400,231081716,375,374,375,374,118
|
|
20240517,145300,231037474,374,374,374,374,4223
|
|
20240517,145200,229458072,375,375,375,375,777
|
|
20240517,145100,229166697,375,375,375,375,5692
|
|
20240517,145000,227032197,375,375,375,375,10037
|
|
20240517,144900,223268322,375,375,375,375,5
|
|
20240517,144800,223266447,375,375,375,375,5059
|
|
20240517,144700,221369322,375,375,375,375,165
|
|
20240517,144600,221307447,375,375,375,375,104
|
|
20240517,144500,221268447,375,375,375,375,0
|
|
20240517,144400,221268447,375,375,375,375,0
|
|
20240517,144300,221268447,375,374,375,374,3091
|
|
20240517,144200,220112412,374,374,374,374,13
|
|
20240517,144100,220107550,374,374,374,374,0
|
|
20240517,144000,220107550,374,374,374,374,800
|
|
20240517,143900,219808350,373,373,373,373,3000
|
|
20240517,143800,218689350,374,374,374,374,0
|
|
20240517,143700,218689350,374,374,374,374,0
|
|
20240517,143600,218689350,374,374,374,374,195
|
|
20240517,143500,218616420,374,374,374,373,18109
|
|
20240517,143400,211861757,374,374,374,374,2
|
|
20240517,143300,211861009,374,374,374,374,1
|
|
20240517,143200,211860635,373,373,373,373,0
|
|
20240517,143100,211860635,373,373,373,373,0
|
|
20240517,143000,211860635,373,374,374,373,6762
|
|
20240517,142900,209335645,374,374,374,374,0
|
|
20240517,142800,209335645,374,374,374,374,0
|
|
20240517,142700,209335645,374,374,374,374,0
|
|
20240517,142600,209335645,374,374,374,374,400
|
|
20240517,142500,209186045,374,374,374,374,100
|
|
20240517,142400,209148645,375,375,375,375,0
|
|
20240517,142300,209148645,375,375,375,375,0
|
|
20240517,142200,209148645,375,375,375,375,1
|
|
20240517,142100,209148270,373,373,373,373,0
|
|
20240517,142000,209148270,373,373,373,373,0
|
|
20240517,141900,209148270,373,373,373,373,0
|
|
20240517,141800,209148270,373,375,375,373,609
|
|
20240517,141700,208921111,373,373,373,373,109
|
|
20240517,141600,208880454,375,375,375,375,5000
|
|
20240517,141500,207005454,375,375,375,375,0
|
|
20240517,141400,207005454,375,375,375,375,0
|
|
20240517,141300,207005454,375,375,375,375,1
|
|
20240517,141200,207005079,375,375,375,375,0
|
|
20240517,141100,207005079,375,375,375,375,11
|
|
20240517,141000,207000954,375,375,375,375,0
|
|
20240517,140900,207000954,375,375,375,375,3
|
|
20240517,140800,206999829,373,373,373,373,0
|
|
20240517,140700,206999829,373,373,373,373,0
|
|
20240517,140600,206999829,373,373,373,373,1
|
|
20240517,140500,206999456,375,373,375,373,1185
|
|
20240517,140400,206555441,375,375,375,375,0
|
|
20240517,140300,206555441,375,373,375,373,517
|
|
20240517,140200,206362566,373,374,374,373,5000
|
|
20240517,140100,204495081,374,374,374,374,0
|
|
20240517,140000,204495081,374,374,374,374,0
|
|
20240517,135900,204495081,374,374,374,374,0
|
|
20240517,135800,204495081,374,374,374,374,1001
|
|
20240517,135700,204120707,374,374,374,374,200
|
|
20240517,135600,204045907,375,374,375,374,3488
|
|
20240517,135500,202740885,374,374,374,374,38
|
|
20240517,135400,202726673,374,374,374,374,50
|
|
20240517,135300,202707973,374,374,374,374,3883
|
|
20240517,135200,201255731,374,374,374,374,219
|
|
20240517,135100,201173825,374,374,374,374,42
|
|
20240517,135000,201158117,374,374,374,374,0
|
|
20240517,134900,201158117,374,374,374,374,1030
|
|
20240517,134800,200772897,374,374,374,374,26
|
|
20240517,134700,200763173,374,374,374,374,200
|
|
20240517,134600,200688373,374,374,374,374,0
|
|
20240517,134500,200688373,374,374,374,374,100
|
|
20240517,134400,200650973,374,374,374,374,0
|
|
20240517,134300,200650973,374,374,374,374,6
|
|
20240517,134200,200648729,374,374,374,374,0
|
|
20240517,134100,200648729,374,373,374,373,4000
|
|
20240517,134000,199155729,373,373,373,373,2
|
|
20240517,133900,199154983,374,374,374,374,0
|
|
20240517,133800,199154983,374,374,374,374,0
|
|
20240517,133700,199154983,374,374,374,374,21
|
|
20240517,133600,199147129,374,374,374,374,4
|
|
20240517,133500,199145633,374,374,374,374,500
|
|
20240517,133400,198958633,374,374,374,374,1230
|
|
20240517,133300,198498613,374,374,374,374,0
|
|
20240517,133200,198498613,374,374,374,374,0
|
|
20240517,133100,198498613,374,374,374,374,0
|
|
20240517,133000,198498613,374,374,374,374,359
|
|
20240517,132900,198364347,374,374,374,374,618
|
|
20240517,132800,198133215,374,374,374,374,29
|
|
20240517,132700,198122369,373,373,373,373,48
|
|
20240517,132600,198104465,373,373,373,373,0
|
|
20240517,132500,198104465,373,373,374,373,605
|
|
20240517,132400,197878795,374,374,374,374,500
|
|
20240517,132300,197691795,374,374,374,374,8
|
|
20240517,132200,197688803,374,374,374,374,1749
|
|
20240517,132100,197034677,374,374,374,374,306
|
|
20240517,132000,196920233,374,374,374,374,0
|
|
20240517,131900,196920233,374,374,374,374,0
|
|
20240517,131800,196920233,374,374,374,374,10
|
|
20240517,131700,196916493,374,374,374,374,254
|
|
20240517,131600,196821497,374,374,374,374,0
|
|
20240517,131500,196821497,374,374,374,374,0
|
|
20240517,131400,196821497,374,374,374,374,2000
|
|
20240517,131300,196073497,374,374,374,374,1050
|
|
20240517,131200,195680797,374,374,374,374,1000
|
|
20240517,131100,195306797,374,374,374,374,207
|
|
20240517,131000,195229379,374,374,374,374,3
|
|
20240517,130900,195228257,374,374,374,374,100
|
|
20240517,130800,195190857,374,374,374,374,2152
|
|
20240517,130700,194386009,374,374,374,374,0
|
|
20240517,130600,194386009,374,375,375,374,6501
|
|
20240517,130500,191953634,374,374,374,374,0
|
|
20240517,130400,191953634,374,374,374,374,4505
|
|
20240517,130300,190268764,374,374,374,374,255
|
|
20240517,130200,190173394,374,374,374,374,750
|
|
20240517,130100,189892894,374,374,374,374,2000
|
|
20240517,130000,189144894,374,374,374,374,642
|
|
20240517,125900,188904786,374,374,374,374,200
|
|
20240517,125800,188829986,374,374,374,373,483
|
|
20240517,125700,188649577,373,373,374,373,1060
|
|
20240517,125600,188253369,374,374,374,373,158
|
|
20240517,125500,188194340,373,374,374,373,38
|
|
20240517,125400,188180160,374,374,374,374,8
|
|
20240517,125300,188177168,374,373,374,373,8022
|
|
20240517,125200,185184961,372,374,374,372,14015
|
|
20240517,125100,179959335,375,375,375,375,0
|
|
20240517,125000,179959335,375,375,375,375,0
|
|
20240517,124900,179959335,375,375,375,375,3
|
|
20240517,124800,179958210,375,374,375,373,15593
|
|
20240517,124700,174138881,374,375,375,374,6060
|
|
20240517,124600,171871341,375,375,375,375,0
|
|
20240517,124500,171871341,375,375,375,375,0
|
|
20240517,124400,171871341,375,375,375,375,0
|
|
20240517,124300,171871341,375,375,375,375,1
|
|
20240517,124200,171870966,375,375,375,375,1
|
|
20240517,124100,171870591,375,375,375,375,2835
|
|
20240517,124000,170807466,375,375,375,375,602
|
|
20240517,123900,170581716,375,375,375,375,260
|
|
20240517,123800,170484216,375,375,375,375,50
|
|
20240517,123700,170465466,375,375,375,375,6000
|
|
20240517,123600,168215466,375,375,375,375,3487
|
|
20240517,123500,166907841,375,375,375,375,0
|
|
20240517,123400,166907841,375,375,375,373,3316
|
|
20240517,123300,165670163,373,375,375,373,571
|
|
20240517,123200,165456040,375,374,375,374,1302
|
|
20240517,123100,164968790,374,374,375,374,1387
|
|
20240517,123000,164449551,374,374,374,373,15210
|
|
20240517,122900,158776011,373,373,373,373,2583
|
|
20240517,122800,157812552,373,374,374,373,47
|
|
20240517,122700,157794975,373,373,373,373,2
|
|
20240517,122600,157794229,375,374,375,373,2302
|
|
20240517,122500,156935074,374,375,375,374,2
|
|
20240517,122400,156934325,375,374,375,374,2
|
|
20240517,122300,156933576,375,375,375,375,0
|
|
20240517,122200,156933576,375,375,375,375,4
|
|
20240517,122100,156932076,373,373,373,373,0
|
|
20240517,122000,156932076,373,373,373,373,600
|
|
20240517,121900,156708276,375,375,375,375,50
|
|
20240517,121800,156689526,375,375,375,375,101
|
|
20240517,121700,156651651,375,373,375,373,4
|
|
20240517,121600,156650155,374,374,374,374,2843
|
|
20240517,121500,155586873,374,374,374,374,3202
|
|
20240517,121400,154389325,374,375,375,374,23423
|
|
20240517,121300,145629023,375,375,375,375,0
|
|
20240517,121200,145629023,375,375,375,375,13
|
|
20240517,121100,145624148,375,375,375,375,0
|
|
20240517,121000,145624148,375,375,375,375,1
|
|
20240517,120900,145623773,375,375,375,375,3
|
|
20240517,120800,145622648,375,375,375,375,100
|
|
20240517,120700,145585148,375,375,375,375,101
|
|
20240517,120600,145547273,375,375,375,375,3077
|
|
20240517,120500,144393398,375,375,375,374,309
|
|
20240517,120400,144277590,375,375,375,375,138
|
|
20240517,120300,144225840,375,375,375,375,0
|
|
20240517,120200,144225840,375,375,375,375,3001
|
|
20240517,120100,143100465,375,375,375,375,4
|
|
20240517,120000,143098965,375,375,375,375,20
|
|
20240517,115900,143091465,375,375,375,375,97
|
|
20240517,115800,143055090,375,375,375,375,1
|
|
20240517,115700,143054715,375,375,375,375,0
|
|
20240517,115600,143054715,375,375,375,375,104
|
|
20240517,115500,143015715,375,375,375,375,59
|
|
20240517,115400,142993590,375,375,375,375,623
|
|
20240517,115300,142759965,374,374,374,374,316
|
|
20240517,115200,142641781,374,374,374,374,0
|
|
20240517,115100,142641781,374,375,375,374,642
|
|
20240517,115000,142401631,375,375,375,375,134
|
|
20240517,114900,142351381,374,374,374,374,0
|
|
20240517,114800,142351381,374,374,374,374,0
|
|
20240517,114700,142351381,374,374,374,374,4185
|
|
20240517,114600,140786191,374,374,374,374,9901
|
|
20240517,114500,137083217,375,375,375,375,0
|
|
20240517,114400,137083217,375,374,376,374,408
|
|
20240517,114300,136930617,375,374,375,374,1801
|
|
20240517,114200,136257042,374,374,374,374,10
|
|
20240517,114100,136253302,374,374,374,374,0
|
|
20240517,114000,136253302,374,374,374,374,33
|
|
20240517,113900,136240960,374,374,374,374,0
|
|
20240517,113800,136240960,374,374,374,374,0
|
|
20240517,113700,136240960,374,375,375,374,39277
|
|
20240517,113600,121546952,376,376,376,376,2000
|
|
20240517,113500,120794952,375,375,375,375,0
|
|
20240517,113400,120794952,375,375,375,375,0
|
|
20240517,113300,120794952,375,375,375,375,0
|
|
20240517,113200,120794952,375,375,375,375,0
|
|
20240517,113100,120794952,375,375,375,375,0
|
|
20240517,113000,120794952,375,375,375,375,0
|
|
20240517,112900,120794952,375,375,375,375,11928
|
|
20240517,112800,116321952,375,375,375,375,105
|
|
20240517,112700,116282577,375,375,375,375,1000
|
|
20240517,112600,115907577,375,375,375,375,4
|
|
20240517,112500,115906077,375,375,375,375,100
|
|
20240517,112400,115868577,375,375,375,375,20
|
|
20240517,112300,115861077,375,375,375,375,100
|
|
20240517,112200,115823577,374,374,375,374,1421
|
|
20240517,112100,115292122,375,374,375,374,2100
|
|
20240517,112000,114506622,374,374,375,374,11784
|
|
20240517,111900,110099399,375,375,375,375,32281
|
|
20240517,111800,97994024,375,375,375,375,1360
|
|
20240517,111700,97484024,375,375,375,375,0
|
|
20240517,111600,97484024,375,376,376,375,1500
|
|
20240517,111500,96921498,376,376,376,376,0
|
|
20240517,111400,96921498,376,376,376,376,0
|
|
20240517,111300,96921498,376,376,376,376,10
|
|
20240517,111200,96917738,376,376,376,376,5297
|
|
20240517,111100,94926066,376,376,376,376,0
|
|
20240517,111000,94926066,376,376,376,376,0
|
|
20240517,110900,94926066,376,376,376,376,0
|
|
20240517,110800,94926066,376,376,376,376,0
|
|
20240517,110700,94926066,376,376,376,376,109
|
|
20240517,110600,94885082,376,376,376,376,5
|
|
20240517,110500,94883202,377,377,377,377,1
|
|
20240517,110400,94882825,375,375,375,375,0
|
|
20240517,110300,94882825,375,375,375,375,0
|
|
20240517,110200,94882825,375,375,375,375,0
|
|
20240517,110100,94882825,375,375,375,375,0
|
|
20240517,110000,94882825,375,375,375,375,0
|
|
20240517,105900,94882825,375,376,376,375,7613
|
|
20240517,105800,92027341,377,377,377,377,546
|
|
20240517,105700,91821499,377,377,377,377,0
|
|
20240517,105600,91821499,377,377,377,377,1
|
|
20240517,105500,91821122,377,377,377,377,20023
|
|
20240517,105400,84272451,377,377,377,377,11
|
|
20240517,105300,84268304,377,377,377,377,1535
|
|
20240517,105200,83689609,376,376,376,376,23322
|
|
20240517,105100,74920537,377,377,377,377,1
|
|
20240517,105000,74920160,376,376,376,376,92
|
|
20240517,104900,74885568,376,376,376,376,2
|
|
20240517,104800,74884816,377,377,377,377,1418
|
|
20240517,104700,74350230,377,377,377,377,6
|
|
20240517,104600,74347968,377,377,377,377,2150
|
|
20240517,104500,73537418,376,376,376,376,6302
|
|
20240517,104400,71167866,376,376,376,376,5004
|
|
20240517,104300,69286362,376,377,377,376,470
|
|
20240517,104200,69109640,376,377,377,376,5100
|
|
20240517,104100,67191940,376,377,377,376,1034
|
|
20240517,104000,66803104,377,377,377,377,5
|
|
20240517,103900,66801219,377,377,377,376,598
|
|
20240517,103800,66576270,377,376,377,376,661
|
|
20240517,103700,66327733,376,377,377,376,1380
|
|
20240517,103600,65808353,377,377,377,376,289
|
|
20240517,103500,65699500,376,377,377,376,1894
|
|
20240517,103400,64986352,377,376,377,376,1365
|
|
20240517,103300,64472112,377,377,377,377,16
|
|
20240517,103200,64466080,377,377,377,377,0
|
|
20240517,103100,64466080,377,377,377,377,63
|
|
20240517,103000,64442329,377,377,377,377,802
|
|
20240517,102900,64139975,377,376,377,376,7390
|
|
20240517,102800,61361172,377,377,377,377,861
|
|
20240517,102700,61036575,376,376,376,376,71
|
|
20240517,102600,61009879,376,376,376,376,0
|
|
20240517,102500,61009879,376,376,376,376,7376
|
|
20240517,102400,58236503,376,376,376,376,100
|
|
20240517,102300,58198903,377,377,377,377,0
|
|
20240517,102200,58198903,377,377,377,377,1000
|
|
20240517,102100,57821903,377,377,377,377,5999
|
|
20240517,102000,55560280,377,378,378,377,105
|
|
20240517,101900,55520595,378,377,378,377,203
|
|
20240517,101800,55444063,377,377,377,377,100
|
|
20240517,101700,55406363,377,378,378,377,503
|
|
20240517,101600,55216730,378,378,378,378,1
|
|
20240517,101500,55216352,378,378,378,378,4
|
|
20240517,101400,55214840,378,378,378,378,0
|
|
20240517,101300,55214840,378,378,378,378,500
|
|
20240517,101200,55025840,378,378,378,378,100
|
|
20240517,101100,54988040,377,378,378,377,12
|
|
20240517,101000,54983505,378,378,378,378,1000
|
|
20240517,100900,54605505,378,378,378,378,1
|
|
20240517,100800,54605127,378,378,378,378,0
|
|
20240517,100700,54605127,378,378,378,378,1
|
|
20240517,100600,54604749,378,378,378,378,54
|
|
20240517,100500,54584337,378,378,378,378,0
|
|
20240517,100400,54584337,378,378,378,378,30
|
|
20240517,100300,54572997,378,378,378,377,118
|
|
20240517,100200,54528405,377,377,377,377,248
|
|
20240517,100100,54434909,378,378,378,378,132
|
|
20240517,100000,54385013,378,377,378,376,2755
|
|
20240517,095900,53346373,377,377,377,377,5
|
|
20240517,095800,53344488,377,377,377,376,10305
|
|
20240517,095700,49469763,377,377,377,376,429
|
|
20240517,095600,49308327,377,377,377,376,141
|
|
20240517,095500,49255292,377,378,378,377,69
|
|
20240517,095400,49229262,376,376,376,376,412
|
|
20240517,095300,49074350,376,376,376,376,3
|
|
20240517,095200,49073222,376,378,378,376,1893
|
|
20240517,095100,48359497,378,378,378,378,1
|
|
20240517,095000,48359119,378,378,378,378,2
|
|
20240517,094900,48358363,378,378,378,378,51
|
|
20240517,094800,48339085,378,378,378,377,91
|
|
20240517,094700,48304767,378,377,378,377,5002
|
|
20240517,094600,46419012,377,377,377,377,5
|
|
20240517,094500,46417127,377,377,377,377,4846
|
|
20240517,094400,44590185,377,377,377,377,5336
|
|
20240517,094300,42578513,377,377,377,377,2998
|
|
20240517,094200,41448267,377,377,377,377,100
|
|
20240517,094100,41410567,377,377,377,377,100
|
|
20240517,094000,41372867,378,377,378,377,2584
|
|
20240517,093900,40398692,377,377,377,377,14
|
|
20240517,093800,40393414,377,377,377,377,11
|
|
20240517,093700,40389267,377,376,377,376,14
|
|
20240517,093600,40384002,376,376,376,376,217
|
|
20240517,093500,40302410,377,376,377,376,46
|
|
20240517,093400,40285069,376,377,377,376,1341
|
|
20240517,093300,39779852,377,376,377,375,229
|
|
20240517,093200,39693958,378,375,378,375,6435
|
|
20240517,093100,37267952,377,377,377,377,65
|
|
20240517,093000,37243447,375,375,375,375,104
|
|
20240517,092900,37204447,375,375,375,375,2005
|
|
20240517,092800,36452572,377,376,377,375,4039
|
|
20240517,092700,34933503,376,375,377,375,2556
|
|
20240517,092600,33974443,377,377,377,377,2
|
|
20240517,092500,33973689,375,377,377,375,1522
|
|
20240517,092400,33402484,376,376,376,376,4
|
|
20240517,092300,33400980,377,377,377,376,1104
|
|
20240517,092200,32984773,377,376,377,375,10414
|
|
20240517,092100,29079127,376,376,376,376,1
|
|
20240517,092000,29078751,376,377,377,376,322
|
|
20240517,091900,28957678,375,376,376,375,35740
|
|
20240517,091800,15536141,376,376,376,376,114
|
|
20240517,091700,15493277,375,376,376,375,575
|
|
20240517,091600,15277648,376,376,376,375,516
|
|
20240517,091500,15083885,376,375,376,375,536
|
|
20240517,091400,14882836,376,375,376,375,2868
|
|
20240517,091300,13807301,376,375,376,375,12431
|
|
20240517,091200,9143307,375,376,376,375,7
|
|
20240517,091100,9140676,376,376,376,376,43
|
|
20240517,091000,9124508,376,376,376,376,1
|
|
20240517,090900,9124132,375,376,376,375,656
|
|
20240517,090800,8877628,376,376,376,375,453
|
|
20240517,090700,8707601,376,376,376,376,15
|
|
20240517,090600,8701961,376,377,377,376,737
|
|
20240517,090500,8424839,377,376,377,376,1615
|
|
20240517,090400,7817498,377,377,377,376,14039
|
|
20240517,090300,2538731,377,378,378,377,196
|
|
20240517,090200,2464649,378,378,379,378,56
|
|
20240517,090100,2443475,378,377,378,376,503
|
|
20240517,090000,2253378,375,375,378,375,6009
|