624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192100,202686538,358,358,358,358,52742
|
|
20240523,192000,202686538,358,358,358,358,0
|
|
20240523,191900,202686538,358,358,358,358,0
|
|
20240523,191800,202686538,358,358,358,358,0
|
|
20240523,191700,202686538,358,358,358,358,0
|
|
20240523,191600,202686538,358,358,358,358,0
|
|
20240523,191500,202686538,358,358,358,358,0
|
|
20240523,191400,202686538,358,358,358,358,0
|
|
20240523,191300,202686538,358,358,358,358,0
|
|
20240523,191200,202686538,358,358,358,358,0
|
|
20240523,191100,202686538,358,358,358,358,0
|
|
20240523,191000,202686538,358,358,358,358,0
|
|
20240523,190900,202686538,358,358,358,358,0
|
|
20240523,190800,202686538,358,358,358,358,0
|
|
20240523,190700,202686538,358,358,358,358,0
|
|
20240523,190600,202686538,358,358,358,358,0
|
|
20240523,190500,202686538,358,358,358,358,0
|
|
20240523,190400,202686538,358,358,358,358,0
|
|
20240523,190300,202686538,358,358,358,358,0
|
|
20240523,190200,202686538,358,358,358,358,0
|
|
20240523,190100,202686538,358,358,358,358,0
|
|
20240523,190000,202686538,358,358,358,358,0
|
|
20240523,185900,202686538,358,358,358,358,0
|
|
20240523,185800,202686538,358,358,358,358,0
|
|
20240523,185700,202686538,358,358,358,358,0
|
|
20240523,185600,202686538,358,358,358,358,0
|
|
20240523,185500,202686538,358,358,358,358,0
|
|
20240523,185400,202686538,358,358,358,358,0
|
|
20240523,185300,202686538,358,358,358,358,0
|
|
20240523,185200,202686538,358,358,358,358,0
|
|
20240523,185100,202686538,358,358,358,358,52742
|
|
20240523,185000,202686538,358,358,358,358,0
|
|
20240523,184900,202686538,358,358,358,358,0
|
|
20240523,184800,202686538,358,358,358,358,0
|
|
20240523,184700,202686538,358,358,358,358,0
|
|
20240523,184600,202686538,358,358,358,358,0
|
|
20240523,184500,202686538,358,358,358,358,0
|
|
20240523,184400,202686538,358,358,358,358,0
|
|
20240523,184300,202686538,358,358,358,358,0
|
|
20240523,184200,202686538,358,358,358,358,0
|
|
20240523,184100,202686538,358,358,358,358,0
|
|
20240523,184000,202686538,358,358,358,358,0
|
|
20240523,183900,202686538,358,358,358,358,0
|
|
20240523,183800,202686538,358,358,358,358,0
|
|
20240523,183700,202686538,358,358,358,358,0
|
|
20240523,183600,202686538,358,358,358,358,0
|
|
20240523,183500,202686538,358,358,358,358,0
|
|
20240523,183400,202686538,358,358,358,358,0
|
|
20240523,183300,202686538,358,358,358,358,0
|
|
20240523,183200,202686538,358,358,358,358,0
|
|
20240523,183100,202686538,358,358,358,358,0
|
|
20240523,183000,202686538,358,358,358,358,0
|
|
20240523,182900,202686538,358,358,358,358,0
|
|
20240523,182800,202686538,358,358,358,358,0
|
|
20240523,182700,202686538,358,358,358,358,0
|
|
20240523,182600,202686538,358,358,358,358,0
|
|
20240523,182500,202686538,358,358,358,358,0
|
|
20240523,182400,202686538,358,358,358,358,0
|
|
20240523,182300,202686538,358,358,358,358,0
|
|
20240523,182200,202686538,358,358,358,358,0
|
|
20240523,182100,202686538,358,358,358,358,52742
|
|
20240523,182000,202686538,358,358,358,358,0
|
|
20240523,181900,202686538,358,358,358,358,0
|
|
20240523,181800,202686538,358,358,358,358,0
|
|
20240523,181700,202686538,358,358,358,358,0
|
|
20240523,181600,202686538,358,358,358,358,0
|
|
20240523,181500,202686538,358,358,358,358,0
|
|
20240523,181400,202686538,358,358,358,358,0
|
|
20240523,181300,202686538,358,358,358,358,0
|
|
20240523,181200,202686538,358,358,358,358,0
|
|
20240523,181100,202686538,358,358,358,358,0
|
|
20240523,181000,202686538,358,358,358,358,0
|
|
20240523,180900,202686538,358,358,358,358,0
|
|
20240523,180800,202686538,358,358,358,358,0
|
|
20240523,180700,202686538,358,358,358,358,0
|
|
20240523,180600,202686538,358,358,358,358,0
|
|
20240523,180500,202686538,358,358,358,358,0
|
|
20240523,180400,202686538,358,358,358,358,0
|
|
20240523,180300,202686538,358,358,358,358,0
|
|
20240523,180200,202686538,358,358,358,358,0
|
|
20240523,180100,202686538,358,358,358,358,0
|
|
20240523,180000,202686538,358,358,358,358,0
|
|
20240523,175900,202686538,358,358,358,358,0
|
|
20240523,175800,202686538,358,358,358,358,0
|
|
20240523,175700,202686538,358,358,358,358,0
|
|
20240523,175600,202686538,358,358,358,358,0
|
|
20240523,175500,202686538,358,358,358,358,0
|
|
20240523,175400,202686538,358,358,358,358,0
|
|
20240523,175300,202686538,358,358,358,358,0
|
|
20240523,175200,202686538,358,358,358,358,0
|
|
20240523,175100,202686538,358,358,358,358,52742
|
|
20240523,175000,202686538,358,358,358,358,0
|
|
20240523,174900,202686538,358,358,358,358,0
|
|
20240523,174800,202686538,358,358,358,358,0
|
|
20240523,174700,202686538,358,358,358,358,0
|
|
20240523,174600,202686538,358,358,358,358,0
|
|
20240523,174500,202686538,358,358,358,358,0
|
|
20240523,174400,202686538,358,358,358,358,0
|
|
20240523,174300,202686538,358,358,358,358,0
|
|
20240523,174200,202686538,358,358,358,358,0
|
|
20240523,174100,202686538,358,358,358,358,0
|
|
20240523,174000,202686538,358,358,358,358,0
|
|
20240523,173900,202686538,358,358,358,358,0
|
|
20240523,173800,202686538,358,358,358,358,0
|
|
20240523,173700,202686538,358,358,358,358,0
|
|
20240523,173600,202686538,358,358,358,358,0
|
|
20240523,173500,202686538,358,358,358,358,0
|
|
20240523,173400,202686538,358,358,358,358,0
|
|
20240523,173300,202686538,358,358,358,358,0
|
|
20240523,173200,202686538,358,358,358,358,0
|
|
20240523,173100,202686538,358,358,358,358,0
|
|
20240523,173000,202686538,358,358,358,358,0
|
|
20240523,172900,202686538,358,358,358,358,0
|
|
20240523,172800,202686538,358,358,358,358,0
|
|
20240523,172700,202686538,358,358,358,358,0
|
|
20240523,172600,202686538,358,358,358,358,0
|
|
20240523,172500,202686538,358,358,358,358,0
|
|
20240523,172400,202686538,358,358,358,358,0
|
|
20240523,172300,202686538,358,358,358,358,0
|
|
20240523,172200,202686538,358,358,358,358,0
|
|
20240523,172100,202686538,358,358,358,358,52742
|
|
20240523,172000,202686538,358,358,358,358,0
|
|
20240523,171900,202686538,358,358,358,358,0
|
|
20240523,171800,202686538,358,358,358,358,0
|
|
20240523,171700,202686538,358,358,358,358,0
|
|
20240523,171600,202686538,358,358,358,358,0
|
|
20240523,171500,202686538,358,358,358,358,0
|
|
20240523,171400,202686538,358,358,358,358,0
|
|
20240523,171300,202686538,358,358,358,358,0
|
|
20240523,171200,202686538,358,358,358,358,0
|
|
20240523,171100,202686538,358,358,358,358,0
|
|
20240523,171000,202686538,358,358,358,358,0
|
|
20240523,170900,202686538,358,358,358,358,0
|
|
20240523,170800,202686538,358,358,358,358,0
|
|
20240523,170700,202686538,358,358,358,358,0
|
|
20240523,170600,202686538,358,358,358,358,0
|
|
20240523,170500,202686538,358,358,358,358,0
|
|
20240523,170400,202686538,358,358,358,358,0
|
|
20240523,170300,202686538,358,358,358,358,0
|
|
20240523,170200,202686538,358,358,358,358,0
|
|
20240523,170100,202686538,358,358,358,358,0
|
|
20240523,170000,202686538,358,358,358,358,0
|
|
20240523,165900,202686538,358,358,358,358,0
|
|
20240523,165800,202686538,358,358,358,358,0
|
|
20240523,165700,202686538,358,358,358,358,0
|
|
20240523,165600,202686538,358,358,358,358,0
|
|
20240523,165500,202686538,358,358,358,358,0
|
|
20240523,165400,202686538,358,358,358,358,0
|
|
20240523,165300,202686538,358,358,358,358,0
|
|
20240523,165200,202686538,358,358,358,358,0
|
|
20240523,165100,202686538,358,358,358,358,52742
|
|
20240523,165000,202686538,358,358,358,358,0
|
|
20240523,164900,202686538,358,358,358,358,0
|
|
20240523,164800,202686538,358,358,358,358,0
|
|
20240523,164700,202686538,358,358,358,358,0
|
|
20240523,164600,202686538,358,358,358,358,0
|
|
20240523,164500,202686538,358,358,358,358,0
|
|
20240523,164400,202686538,358,358,358,358,0
|
|
20240523,164300,202686538,358,358,358,358,0
|
|
20240523,164200,202686538,358,358,358,358,0
|
|
20240523,164100,202686538,358,358,358,358,0
|
|
20240523,164000,202686538,358,358,358,358,0
|
|
20240523,163900,202686538,358,358,358,358,0
|
|
20240523,163800,202686538,358,358,358,358,0
|
|
20240523,163700,202686538,358,358,358,358,0
|
|
20240523,163600,202686538,358,358,358,358,0
|
|
20240523,163500,202686538,358,358,358,358,0
|
|
20240523,163400,202686538,358,358,358,358,0
|
|
20240523,163300,202686538,358,358,358,358,0
|
|
20240523,163200,202686538,358,358,358,358,0
|
|
20240523,163100,202686538,358,358,358,358,0
|
|
20240523,163000,202686538,358,358,358,358,0
|
|
20240523,162900,202686538,358,358,358,358,0
|
|
20240523,162800,202686538,358,358,358,358,0
|
|
20240523,162700,202686538,358,358,358,358,0
|
|
20240523,162600,202686538,358,358,358,358,0
|
|
20240523,162500,202686538,358,358,358,358,0
|
|
20240523,162400,202686538,358,358,358,358,0
|
|
20240523,162300,202686538,358,358,358,358,0
|
|
20240523,162200,202686538,358,358,358,358,0
|
|
20240523,162100,202686538,358,358,358,358,52742
|
|
20240523,162000,202686538,358,358,358,358,0
|
|
20240523,161900,202686538,358,358,358,358,0
|
|
20240523,161800,202686538,358,358,358,358,0
|
|
20240523,161700,202686538,358,358,358,358,0
|
|
20240523,161600,202686538,358,358,358,358,0
|
|
20240523,161500,202686538,358,358,358,358,0
|
|
20240523,161400,202686538,358,358,358,358,0
|
|
20240523,161300,202686538,358,358,358,358,0
|
|
20240523,161200,202686538,358,358,358,358,0
|
|
20240523,161100,202686538,358,358,358,358,0
|
|
20240523,161000,202686538,358,358,358,358,0
|
|
20240523,160900,202686538,358,358,358,358,0
|
|
20240523,160800,202686538,358,358,358,358,0
|
|
20240523,160700,202686538,358,358,358,358,0
|
|
20240523,160600,202686538,358,358,358,358,0
|
|
20240523,160500,202686538,358,358,358,358,0
|
|
20240523,160400,202686538,358,358,358,358,0
|
|
20240523,160300,202686538,358,358,358,358,0
|
|
20240523,160200,202686538,358,358,358,358,0
|
|
20240523,160100,202686538,358,358,358,358,0
|
|
20240523,160000,202686538,358,358,358,358,0
|
|
20240523,155900,202686538,358,358,358,358,0
|
|
20240523,155800,202686538,358,358,358,358,0
|
|
20240523,155700,202686538,358,358,358,358,0
|
|
20240523,155600,202686538,358,358,358,358,0
|
|
20240523,155500,202686538,358,358,358,358,0
|
|
20240523,155400,202686538,358,358,358,358,0
|
|
20240523,155300,202686538,358,358,358,358,0
|
|
20240523,155200,202686538,358,358,358,358,0
|
|
20240523,155100,202686538,358,358,358,358,52742
|
|
20240523,155000,202686538,358,358,358,358,0
|
|
20240523,154900,202686538,358,358,358,358,0
|
|
20240523,154800,202686538,358,358,358,358,0
|
|
20240523,154700,202686538,358,358,358,358,0
|
|
20240523,154600,202686538,358,358,358,358,0
|
|
20240523,154500,202686538,358,358,358,358,0
|
|
20240523,154400,202686538,358,358,358,358,0
|
|
20240523,154300,202686538,358,358,358,358,0
|
|
20240523,154200,202686538,358,358,358,358,0
|
|
20240523,154100,202686538,358,358,358,358,0
|
|
20240523,154000,202686538,358,358,358,358,0
|
|
20240523,153900,202686538,358,358,358,358,0
|
|
20240523,153800,202686538,358,358,358,358,0
|
|
20240523,153700,202686538,358,358,358,358,0
|
|
20240523,153600,202686538,358,358,358,358,0
|
|
20240523,153500,202686538,358,358,358,358,0
|
|
20240523,153400,202686538,358,358,358,358,0
|
|
20240523,153300,202686538,358,358,358,358,0
|
|
20240523,153200,202686538,358,358,358,358,0
|
|
20240523,153100,202686538,358,358,358,358,0
|
|
20240523,153000,202686538,358,358,358,358,52742
|
|
20240523,152900,183804902,358,358,358,358,0
|
|
20240523,152800,183804902,358,358,358,358,0
|
|
20240523,152700,183804902,358,358,358,358,0
|
|
20240523,152600,183804902,358,358,358,358,0
|
|
20240523,152500,183804902,358,358,358,358,0
|
|
20240523,152400,183804902,358,358,358,358,0
|
|
20240523,152300,183804902,358,358,358,358,0
|
|
20240523,152200,183804902,358,358,358,358,0
|
|
20240523,152100,183804902,358,358,358,358,0
|
|
20240523,152000,183804902,358,358,358,358,0
|
|
20240523,151900,183804902,358,358,359,358,5235
|
|
20240523,151800,181930121,359,359,359,359,1
|
|
20240523,151700,181929762,358,358,358,358,0
|
|
20240523,151600,181929762,358,359,359,358,96
|
|
20240523,151500,181895393,359,359,359,358,311
|
|
20240523,151400,181783894,358,358,358,358,1
|
|
20240523,151300,181783536,358,358,358,358,2
|
|
20240523,151200,181782820,357,357,357,357,0
|
|
20240523,151100,181782820,357,357,357,357,0
|
|
20240523,151000,181782820,357,358,358,357,2500
|
|
20240523,150900,180888848,359,359,359,359,700
|
|
20240523,150800,180637548,358,358,358,358,0
|
|
20240523,150700,180637548,358,358,358,358,458
|
|
20240523,150600,180473584,358,358,358,358,200
|
|
20240523,150500,180401984,358,358,358,358,2
|
|
20240523,150400,180401268,357,358,358,357,7810
|
|
20240523,150300,177612051,358,358,358,358,20
|
|
20240523,150200,177604891,358,358,358,358,0
|
|
20240523,150100,177604891,358,358,358,358,0
|
|
20240523,150000,177604891,358,358,358,358,16
|
|
20240523,145900,177599163,359,359,359,359,0
|
|
20240523,145800,177599163,359,359,359,359,0
|
|
20240523,145700,177599163,359,359,359,359,8
|
|
20240523,145600,177596291,359,359,359,359,0
|
|
20240523,145500,177596291,359,359,359,359,0
|
|
20240523,145400,177596291,359,359,359,359,0
|
|
20240523,145300,177596291,359,359,359,359,4400
|
|
20240523,145200,176016691,358,359,359,358,695
|
|
20240523,145100,175767257,360,360,360,360,100
|
|
20240523,145000,175731257,360,360,360,360,10
|
|
20240523,144900,175727657,359,359,359,359,0
|
|
20240523,144800,175727657,359,358,359,358,6025
|
|
20240523,144700,173564732,358,358,358,358,4780
|
|
20240523,144600,171853492,358,358,358,358,0
|
|
20240523,144500,171853492,358,358,358,358,12
|
|
20240523,144400,171849196,357,357,358,357,203
|
|
20240523,144300,171776525,358,358,358,358,2590
|
|
20240523,144200,170849305,358,358,358,358,0
|
|
20240523,144100,170849305,358,358,358,358,0
|
|
20240523,144000,170849305,358,358,358,358,78
|
|
20240523,143900,170821381,358,358,358,358,2700
|
|
20240523,143800,169854781,358,358,358,358,0
|
|
20240523,143700,169854781,358,358,358,358,0
|
|
20240523,143600,169854781,358,358,358,358,0
|
|
20240523,143500,169854781,358,358,358,358,0
|
|
20240523,143400,169854781,358,358,358,358,0
|
|
20240523,143300,169854781,358,357,358,357,6
|
|
20240523,143200,169852638,358,358,358,358,0
|
|
20240523,143100,169852638,358,358,358,358,1
|
|
20240523,143000,169852280,357,357,357,357,0
|
|
20240523,142900,169852280,357,357,357,357,4637
|
|
20240523,142800,168196871,357,357,357,357,50
|
|
20240523,142700,168179021,357,357,357,357,5000
|
|
20240523,142600,166394021,358,358,358,358,0
|
|
20240523,142500,166394021,358,358,358,358,56
|
|
20240523,142400,166373973,358,358,358,358,0
|
|
20240523,142300,166373973,358,358,358,358,0
|
|
20240523,142200,166373973,358,358,358,358,5970
|
|
20240523,142100,164236713,358,358,358,358,10000
|
|
20240523,142000,160656713,358,358,358,358,0
|
|
20240523,141900,160656713,358,359,359,358,240
|
|
20240523,141800,160570788,358,358,358,358,1020
|
|
20240523,141700,160205628,358,358,358,358,0
|
|
20240523,141600,160205628,358,359,359,358,1003
|
|
20240523,141500,159846551,359,359,359,359,200
|
|
20240523,141400,159774751,359,359,359,359,3000
|
|
20240523,141300,158697751,359,359,359,359,0
|
|
20240523,141200,158697751,359,359,359,359,1
|
|
20240523,141100,158697392,359,359,359,359,1
|
|
20240523,141000,158697033,359,359,359,359,152
|
|
20240523,140900,158642465,358,359,359,358,5001
|
|
20240523,140800,156852106,358,358,358,358,0
|
|
20240523,140700,156852106,358,358,358,358,0
|
|
20240523,140600,156852106,358,358,358,358,0
|
|
20240523,140500,156852106,358,358,358,358,0
|
|
20240523,140400,156852106,358,358,358,358,0
|
|
20240523,140300,156852106,358,358,358,358,0
|
|
20240523,140200,156852106,358,358,358,358,0
|
|
20240523,140100,156852106,358,358,358,358,3
|
|
20240523,140000,156851032,359,360,360,359,682
|
|
20240523,135900,156606193,359,359,359,359,4071
|
|
20240523,135800,155144704,359,359,359,359,209
|
|
20240523,135700,155069673,359,359,359,359,0
|
|
20240523,135600,155069673,359,359,359,359,0
|
|
20240523,135500,155069673,359,359,359,359,0
|
|
20240523,135400,155069673,359,358,359,358,101
|
|
20240523,135300,155033514,358,358,358,358,0
|
|
20240523,135200,155033514,358,358,358,358,0
|
|
20240523,135100,155033514,358,358,358,358,0
|
|
20240523,135000,155033514,358,358,358,358,0
|
|
20240523,134900,155033514,358,358,358,358,0
|
|
20240523,134800,155033514,358,358,358,358,0
|
|
20240523,134700,155033514,358,359,359,358,699
|
|
20240523,134600,154782708,358,359,359,358,2789
|
|
20240523,134500,153782854,359,359,359,359,2049
|
|
20240523,134400,153047263,359,359,359,359,5
|
|
20240523,134300,153045468,359,359,359,359,3000
|
|
20240523,134200,151968468,359,359,359,359,57
|
|
20240523,134100,151948005,359,359,359,359,0
|
|
20240523,134000,151948005,359,359,359,359,0
|
|
20240523,133900,151948005,359,359,359,359,0
|
|
20240523,133800,151948005,359,359,359,359,3006
|
|
20240523,133700,150868851,359,359,359,359,200
|
|
20240523,133600,150797051,359,359,359,359,0
|
|
20240523,133500,150797051,359,358,359,358,2087
|
|
20240523,133400,150047905,359,359,359,359,1
|
|
20240523,133300,150047546,358,358,358,358,0
|
|
20240523,133200,150047546,358,358,358,358,0
|
|
20240523,133100,150047546,358,358,358,358,0
|
|
20240523,133000,150047546,358,358,358,358,0
|
|
20240523,132900,150047546,358,358,358,358,27
|
|
20240523,132800,150037880,358,358,359,358,1234
|
|
20240523,132700,149595098,357,357,357,357,2784
|
|
20240523,132600,148601210,357,357,357,357,700
|
|
20240523,132500,148351310,357,357,357,357,0
|
|
20240523,132400,148351310,357,357,357,357,0
|
|
20240523,132300,148351310,357,357,357,357,2000
|
|
20240523,132200,147637310,359,359,359,359,1000
|
|
20240523,132100,147278310,359,359,359,359,87
|
|
20240523,132000,147247077,359,359,359,359,0
|
|
20240523,131900,147247077,359,359,359,359,1
|
|
20240523,131800,147246718,357,357,357,357,1201
|
|
20240523,131700,146817961,359,359,359,359,0
|
|
20240523,131600,146817961,359,359,359,359,0
|
|
20240523,131500,146817961,359,359,359,359,0
|
|
20240523,131400,146817961,359,359,359,359,1000
|
|
20240523,131300,146458961,359,359,359,359,0
|
|
20240523,131200,146458961,359,358,359,358,7550
|
|
20240523,131100,143755349,356,356,356,356,0
|
|
20240523,131000,143755349,356,356,356,356,0
|
|
20240523,130900,143755349,356,356,356,356,0
|
|
20240523,130800,143755349,356,356,356,356,0
|
|
20240523,130700,143755349,356,356,356,356,0
|
|
20240523,130600,143755349,356,356,356,356,4500
|
|
20240523,130500,142153349,356,356,356,356,0
|
|
20240523,130400,142153349,356,356,356,356,0
|
|
20240523,130300,142153349,356,358,358,356,1500
|
|
20240523,130200,141617349,358,358,358,358,1011
|
|
20240523,130100,141255411,356,357,357,356,6000
|
|
20240523,130000,139114624,358,358,358,358,0
|
|
20240523,125900,139114624,358,358,358,358,0
|
|
20240523,125800,139114624,358,358,358,358,0
|
|
20240523,125700,139114624,358,358,358,358,0
|
|
20240523,125600,139114624,358,358,358,358,0
|
|
20240523,125500,139114624,358,358,358,358,0
|
|
20240523,125400,139114624,358,358,358,358,0
|
|
20240523,125300,139114624,358,358,358,358,0
|
|
20240523,125200,139114624,358,358,358,358,1500
|
|
20240523,125100,138577624,357,357,357,357,1
|
|
20240523,125000,138577267,357,357,357,357,1200
|
|
20240523,124900,138148867,358,358,358,358,0
|
|
20240523,124800,138148867,358,358,358,358,50
|
|
20240523,124700,138130967,358,358,358,358,0
|
|
20240523,124600,138130967,358,358,358,358,0
|
|
20240523,124500,138130967,358,358,358,358,0
|
|
20240523,124400,138130967,358,358,358,358,95
|
|
20240523,124300,138096957,357,357,357,357,5099
|
|
20240523,124200,136276614,357,357,357,357,2
|
|
20240523,124100,136275900,358,358,358,358,11
|
|
20240523,124000,136271962,358,357,358,357,2015
|
|
20240523,123900,135552592,357,357,357,357,0
|
|
20240523,123800,135552592,357,357,357,357,1
|
|
20240523,123700,135552235,357,357,357,357,0
|
|
20240523,123600,135552235,357,357,357,357,2085
|
|
20240523,123500,134807890,358,358,358,358,7
|
|
20240523,123400,134805384,358,358,358,358,1001
|
|
20240523,123300,134447026,358,358,358,358,0
|
|
20240523,123200,134447026,358,358,358,358,8
|
|
20240523,123100,134444162,358,358,358,358,0
|
|
20240523,123000,134444162,358,358,358,358,0
|
|
20240523,122900,134444162,358,358,358,358,0
|
|
20240523,122800,134444162,358,358,358,358,0
|
|
20240523,122700,134444162,358,358,358,358,1
|
|
20240523,122600,134443804,357,357,357,357,0
|
|
20240523,122500,134443804,357,357,357,357,0
|
|
20240523,122400,134443804,357,357,357,357,6
|
|
20240523,122300,134441662,357,358,358,357,1200
|
|
20240523,122200,134013062,358,358,358,358,10
|
|
20240523,122100,134009482,358,358,358,358,0
|
|
20240523,122000,134009482,358,358,358,358,100
|
|
20240523,121900,133973682,358,358,358,358,1
|
|
20240523,121800,133973324,357,357,357,357,7553
|
|
20240523,121700,131276903,357,356,357,356,1275
|
|
20240523,121600,130822953,357,357,357,357,0
|
|
20240523,121500,130822953,357,357,357,357,1000
|
|
20240523,121400,130465953,357,357,357,357,0
|
|
20240523,121300,130465953,357,357,357,357,0
|
|
20240523,121200,130465953,357,357,357,357,2
|
|
20240523,121100,130465239,357,357,357,357,44
|
|
20240523,121000,130449531,357,357,357,357,55
|
|
20240523,120900,130429896,357,357,357,357,1
|
|
20240523,120800,130429539,356,356,356,356,109
|
|
20240523,120700,130390735,357,357,357,357,0
|
|
20240523,120600,130390735,357,357,357,357,57
|
|
20240523,120500,130370386,356,357,357,356,250
|
|
20240523,120400,130281286,357,357,357,357,10000
|
|
20240523,120300,126711286,357,357,357,357,0
|
|
20240523,120200,126711286,357,357,357,357,0
|
|
20240523,120100,126711286,357,357,357,357,333
|
|
20240523,120000,126592405,357,357,357,357,26
|
|
20240523,115900,126583123,357,357,357,357,600
|
|
20240523,115800,126368923,357,357,357,357,1
|
|
20240523,115700,126368566,356,356,356,356,2
|
|
20240523,115600,126367854,356,356,356,356,880
|
|
20240523,115500,126054574,357,356,357,356,601
|
|
20240523,115400,125840617,357,357,357,357,10
|
|
20240523,115300,125837047,357,357,357,357,109
|
|
20240523,115200,125798134,356,356,356,356,6
|
|
20240523,115100,125795998,356,356,356,356,46
|
|
20240523,115000,125779622,357,357,357,357,0
|
|
20240523,114900,125779622,357,357,357,357,28
|
|
20240523,114800,125769626,357,357,357,357,0
|
|
20240523,114700,125769626,357,357,357,357,100
|
|
20240523,114600,125733926,357,357,357,357,0
|
|
20240523,114500,125733926,357,357,357,357,0
|
|
20240523,114400,125733926,357,357,357,357,1
|
|
20240523,114300,125733569,355,357,357,355,36322
|
|
20240523,114200,112833335,357,357,357,357,101
|
|
20240523,114100,112797278,357,357,357,357,50
|
|
20240523,114000,112779428,357,357,357,357,0
|
|
20240523,113900,112779428,357,357,357,357,82
|
|
20240523,113800,112750154,357,357,357,357,1001
|
|
20240523,113700,112392797,358,358,358,358,60
|
|
20240523,113600,112371317,358,358,358,358,0
|
|
20240523,113500,112371317,358,358,358,358,30
|
|
20240523,113400,112360577,357,357,357,357,590
|
|
20240523,113300,112149947,356,357,357,356,385
|
|
20240523,113200,112012787,357,357,357,357,3000
|
|
20240523,113100,110941787,357,357,357,357,0
|
|
20240523,113000,110941787,357,357,357,357,3005
|
|
20240523,112900,109869002,356,356,356,356,171
|
|
20240523,112800,109808126,356,356,356,356,0
|
|
20240523,112700,109808126,356,356,356,356,6000
|
|
20240523,112600,107672126,357,357,357,357,0
|
|
20240523,112500,107672126,357,357,357,357,0
|
|
20240523,112400,107672126,357,357,357,357,0
|
|
20240523,112300,107672126,357,357,357,357,5
|
|
20240523,112200,107670341,357,357,357,357,501
|
|
20240523,112100,107491484,357,357,357,357,1000
|
|
20240523,112000,107134484,356,356,356,356,0
|
|
20240523,111900,107134484,356,356,356,356,200
|
|
20240523,111800,107063284,356,356,356,356,0
|
|
20240523,111700,107063284,356,356,356,356,625
|
|
20240523,111600,106840784,357,357,357,357,0
|
|
20240523,111500,106840784,357,357,357,357,21
|
|
20240523,111400,106833287,358,358,358,358,434
|
|
20240523,111300,106677915,358,358,358,358,0
|
|
20240523,111200,106677915,358,358,358,358,0
|
|
20240523,111100,106677915,358,358,358,358,171
|
|
20240523,111000,106616697,356,356,356,356,1
|
|
20240523,110900,106616341,356,356,356,356,1
|
|
20240523,110800,106615985,358,356,358,356,5
|
|
20240523,110700,106614197,358,356,358,356,3
|
|
20240523,110600,106613127,358,358,358,358,1
|
|
20240523,110500,106612769,356,356,356,356,1
|
|
20240523,110400,106612413,358,358,358,358,35
|
|
20240523,110300,106599883,358,358,358,358,0
|
|
20240523,110200,106599883,358,357,358,357,1000
|
|
20240523,110100,106241886,357,357,357,357,0
|
|
20240523,110000,106241886,357,357,357,357,0
|
|
20240523,105900,106241886,357,357,357,357,1000
|
|
20240523,105800,105884886,358,357,358,357,66
|
|
20240523,105700,105861260,356,356,356,356,0
|
|
20240523,105600,105861260,356,356,356,356,1
|
|
20240523,105500,105860904,356,356,356,356,129
|
|
20240523,105400,105814980,358,358,358,358,0
|
|
20240523,105300,105814980,358,358,358,358,1
|
|
20240523,105200,105814622,358,358,358,358,0
|
|
20240523,105100,105814622,358,358,358,358,1
|
|
20240523,105000,105814264,356,357,357,356,3062
|
|
20240523,104900,104723812,357,357,357,357,109
|
|
20240523,104800,104684899,358,358,358,358,30
|
|
20240523,104700,104674159,358,358,358,358,1
|
|
20240523,104600,104673801,356,356,356,356,22
|
|
20240523,104500,104665969,356,357,357,356,1000
|
|
20240523,104400,104309455,357,357,357,357,1
|
|
20240523,104300,104309098,358,358,358,358,1411
|
|
20240523,104200,103803960,358,358,358,358,0
|
|
20240523,104100,103803960,358,358,358,358,0
|
|
20240523,104000,103803960,358,358,358,358,1
|
|
20240523,103900,103803602,357,357,357,357,55
|
|
20240523,103800,103783967,357,357,357,357,3003
|
|
20240523,103700,102711896,357,357,357,357,11091
|
|
20240523,103600,98752409,357,357,357,357,40
|
|
20240523,103500,98738129,357,356,357,356,542
|
|
20240523,103400,98545162,356,356,356,356,1101
|
|
20240523,103300,98153206,356,356,356,356,554
|
|
20240523,103200,97955982,356,356,356,356,100
|
|
20240523,103100,97920382,357,357,357,357,1440
|
|
20240523,103000,97406302,357,357,357,357,36
|
|
20240523,102900,97393450,357,357,357,357,116
|
|
20240523,102800,97352038,355,357,357,355,100
|
|
20240523,102700,97316536,354,354,354,354,0
|
|
20240523,102600,97316536,354,356,356,354,10600
|
|
20240523,102500,93554910,357,357,357,357,545
|
|
20240523,102400,93360345,357,357,357,357,4938
|
|
20240523,102300,91597479,357,358,358,357,13076
|
|
20240523,102200,86918770,358,358,358,358,6277
|
|
20240523,102100,84671604,358,359,359,358,301
|
|
20240523,102000,84563546,358,359,359,358,400
|
|
20240523,101900,84420246,359,359,359,359,14
|
|
20240523,101800,84415220,359,359,359,359,0
|
|
20240523,101700,84415220,359,359,359,359,0
|
|
20240523,101600,84415220,359,359,359,358,5784
|
|
20240523,101500,82338766,359,359,359,359,16
|
|
20240523,101400,82333022,358,358,358,358,55
|
|
20240523,101300,82313332,359,359,359,359,20
|
|
20240523,101200,82306152,359,359,359,359,277
|
|
20240523,101100,82206709,359,359,359,359,53
|
|
20240523,101000,82187682,359,359,359,358,3949
|
|
20240523,100900,80773928,358,358,358,358,1004
|
|
20240523,100800,80414496,359,359,359,359,0
|
|
20240523,100700,80414496,359,359,359,359,37
|
|
20240523,100600,80401213,359,359,359,359,5
|
|
20240523,100500,80399418,359,358,359,358,4901
|
|
20240523,100400,78644844,359,360,360,359,2496
|
|
20240523,100300,77746770,360,360,360,360,51
|
|
20240523,100200,77728410,360,359,360,359,2258
|
|
20240523,100100,76917781,359,359,359,359,360
|
|
20240523,100000,76788541,359,360,360,359,82
|
|
20240523,095900,76759023,359,360,360,359,801
|
|
20240523,095800,76471263,359,359,360,359,146
|
|
20240523,095700,76418844,360,360,360,360,3696
|
|
20240523,095600,75088284,360,360,360,359,282
|
|
20240523,095500,74986964,360,360,360,359,3529
|
|
20240523,095400,73717024,360,360,360,360,151
|
|
20240523,095300,73662664,360,360,360,358,1138
|
|
20240523,095200,73252986,360,360,360,360,21
|
|
20240523,095100,73245426,358,360,360,358,13
|
|
20240523,095000,73240748,359,360,360,359,4
|
|
20240523,094900,73239311,358,360,360,358,2858
|
|
20240523,094800,72216145,360,360,360,360,11
|
|
20240523,094700,72212185,360,360,360,360,2021
|
|
20240523,094600,71484625,360,360,360,360,3100
|
|
20240523,094500,70368625,359,359,359,359,10000
|
|
20240523,094400,66778625,359,360,360,359,20623
|
|
20240523,094300,59374967,360,360,360,360,348
|
|
20240523,094200,59249687,360,360,360,360,212
|
|
20240523,094100,59173367,360,360,360,360,6
|
|
20240523,094000,59171207,360,360,360,360,1440
|
|
20240523,093900,58652807,360,360,360,360,12
|
|
20240523,093800,58648487,360,360,360,360,1106
|
|
20240523,093700,58250327,360,360,360,360,30464
|
|
20240523,093600,47283287,360,360,360,360,4
|
|
20240523,093500,47281847,360,360,360,360,1011
|
|
20240523,093400,46917887,359,360,360,359,307
|
|
20240523,093300,46807372,360,360,360,360,1781
|
|
20240523,093200,46166212,361,361,361,358,30075
|
|
20240523,093100,35376262,361,361,362,361,6223
|
|
20240523,093000,33129747,361,362,362,361,1001
|
|
20240523,092900,32768385,362,362,362,362,505
|
|
20240523,092800,32585575,362,362,362,362,171
|
|
20240523,092700,32523673,362,361,362,361,122
|
|
20240523,092600,32479619,361,361,361,361,10457
|
|
20240523,092500,28704642,361,361,361,361,6
|
|
20240523,092400,28702476,361,360,361,360,869
|
|
20240523,092300,28389082,360,361,361,360,562
|
|
20240523,092200,28186400,361,361,361,361,2472
|
|
20240523,092100,27294008,361,360,361,360,12315
|
|
20240523,092000,22859159,359,359,359,359,4
|
|
20240523,091900,22857723,360,360,360,360,24
|
|
20240523,091800,22849083,360,359,360,359,13507
|
|
20240523,091700,17989957,359,358,359,358,606
|
|
20240523,091600,17772414,359,359,359,358,1358
|
|
20240523,091500,17286246,359,359,359,359,1027
|
|
20240523,091400,16917553,359,357,359,357,1769
|
|
20240523,091300,16284258,357,356,357,356,2289
|
|
20240523,091200,15467086,357,356,357,356,2
|
|
20240523,091100,15466373,355,355,355,355,1000
|
|
20240523,091000,15111373,355,356,356,355,8591
|
|
20240523,090900,12053887,357,358,358,357,1178
|
|
20240523,090800,11632227,358,358,358,358,1
|
|
20240523,090700,11631869,359,359,359,359,11149
|
|
20240523,090600,7629378,359,359,359,359,10
|
|
20240523,090500,7625788,359,359,359,359,18
|
|
20240523,090400,7619326,359,360,360,359,90
|
|
20240523,090300,7586928,360,359,360,359,20001
|
|
20240523,090200,386707,359,359,359,359,12
|
|
20240523,090100,382399,359,359,359,359,157
|
|
20240523,090000,326036,360,356,360,356,813
|