652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194900,35453532,765,765,765,765,228
|
|
20240508,194800,35453532,765,765,765,765,0
|
|
20240508,194700,35453532,765,765,765,765,0
|
|
20240508,194600,35453532,765,765,765,765,0
|
|
20240508,194500,35453532,765,765,765,765,0
|
|
20240508,194400,35453532,765,765,765,765,0
|
|
20240508,194300,35453532,765,765,765,765,0
|
|
20240508,194200,35453532,765,765,765,765,0
|
|
20240508,194100,35453532,765,765,765,765,0
|
|
20240508,194000,35453532,765,765,765,765,0
|
|
20240508,193900,35453532,765,765,765,765,0
|
|
20240508,193800,35453532,765,765,765,765,0
|
|
20240508,193700,35453532,765,765,765,765,0
|
|
20240508,193600,35453532,765,765,765,765,0
|
|
20240508,193500,35453532,765,765,765,765,0
|
|
20240508,193400,35453532,765,765,765,765,0
|
|
20240508,193300,35453532,765,765,765,765,0
|
|
20240508,193200,35453532,765,765,765,765,0
|
|
20240508,193100,35453532,765,765,765,765,0
|
|
20240508,193000,35453532,765,765,765,765,0
|
|
20240508,192900,35453532,765,765,765,765,0
|
|
20240508,192800,35453532,765,765,765,765,0
|
|
20240508,192700,35453532,765,765,765,765,0
|
|
20240508,192600,35453532,765,765,765,765,0
|
|
20240508,192500,35453532,765,765,765,765,0
|
|
20240508,192400,35453532,765,765,765,765,0
|
|
20240508,192300,35453532,765,765,765,765,0
|
|
20240508,192200,35453532,765,765,765,765,0
|
|
20240508,192100,35453532,765,765,765,765,0
|
|
20240508,192000,35453532,765,765,765,765,0
|
|
20240508,191900,35453532,765,765,765,765,228
|
|
20240508,191800,35453532,765,765,765,765,0
|
|
20240508,191700,35453532,765,765,765,765,0
|
|
20240508,191600,35453532,765,765,765,765,0
|
|
20240508,191500,35453532,765,765,765,765,0
|
|
20240508,191400,35453532,765,765,765,765,0
|
|
20240508,191300,35453532,765,765,765,765,0
|
|
20240508,191200,35453532,765,765,765,765,0
|
|
20240508,191100,35453532,765,765,765,765,0
|
|
20240508,191000,35453532,765,765,765,765,0
|
|
20240508,190900,35453532,765,765,765,765,0
|
|
20240508,190800,35453532,765,765,765,765,0
|
|
20240508,190700,35453532,765,765,765,765,0
|
|
20240508,190600,35453532,765,765,765,765,0
|
|
20240508,190500,35453532,765,765,765,765,0
|
|
20240508,190400,35453532,765,765,765,765,0
|
|
20240508,190300,35453532,765,765,765,765,0
|
|
20240508,190200,35453532,765,765,765,765,0
|
|
20240508,190100,35453532,765,765,765,765,0
|
|
20240508,190000,35453532,765,765,765,765,0
|
|
20240508,185900,35453532,765,765,765,765,0
|
|
20240508,185800,35453532,765,765,765,765,0
|
|
20240508,185700,35453532,765,765,765,765,0
|
|
20240508,185600,35453532,765,765,765,765,0
|
|
20240508,185500,35453532,765,765,765,765,0
|
|
20240508,185400,35453532,765,765,765,765,0
|
|
20240508,185300,35453532,765,765,765,765,0
|
|
20240508,185200,35453532,765,765,765,765,0
|
|
20240508,185100,35453532,765,765,765,765,0
|
|
20240508,185000,35453532,765,765,765,765,0
|
|
20240508,184900,35453532,765,765,765,765,228
|
|
20240508,184800,35453532,765,765,765,765,0
|
|
20240508,184700,35453532,765,765,765,765,0
|
|
20240508,184600,35453532,765,765,765,765,0
|
|
20240508,184500,35453532,765,765,765,765,0
|
|
20240508,184400,35453532,765,765,765,765,0
|
|
20240508,184300,35453532,765,765,765,765,0
|
|
20240508,184200,35453532,765,765,765,765,0
|
|
20240508,184100,35453532,765,765,765,765,0
|
|
20240508,184000,35453532,765,765,765,765,0
|
|
20240508,183900,35453532,765,765,765,765,0
|
|
20240508,183800,35453532,765,765,765,765,0
|
|
20240508,183700,35453532,765,765,765,765,0
|
|
20240508,183600,35453532,765,765,765,765,0
|
|
20240508,183500,35453532,765,765,765,765,0
|
|
20240508,183400,35453532,765,765,765,765,0
|
|
20240508,183300,35453532,765,765,765,765,0
|
|
20240508,183200,35453532,765,765,765,765,0
|
|
20240508,183100,35453532,765,765,765,765,0
|
|
20240508,183000,35453532,765,765,765,765,0
|
|
20240508,182900,35453532,765,765,765,765,0
|
|
20240508,182800,35453532,765,765,765,765,0
|
|
20240508,182700,35453532,765,765,765,765,0
|
|
20240508,182600,35453532,765,765,765,765,0
|
|
20240508,182500,35453532,765,765,765,765,0
|
|
20240508,182400,35453532,765,765,765,765,0
|
|
20240508,182300,35453532,765,765,765,765,0
|
|
20240508,182200,35453532,765,765,765,765,0
|
|
20240508,182100,35453532,765,765,765,765,0
|
|
20240508,182000,35453532,765,765,765,765,0
|
|
20240508,181900,35453532,765,765,765,765,228
|
|
20240508,181800,35453532,765,765,765,765,0
|
|
20240508,181700,35453532,765,765,765,765,0
|
|
20240508,181600,35453532,765,765,765,765,0
|
|
20240508,181500,35453532,765,765,765,765,0
|
|
20240508,181400,35453532,765,765,765,765,0
|
|
20240508,181300,35453532,765,765,765,765,0
|
|
20240508,181200,35453532,765,765,765,765,0
|
|
20240508,181100,35453532,765,765,765,765,0
|
|
20240508,181000,35453532,765,765,765,765,0
|
|
20240508,180900,35453532,765,765,765,765,0
|
|
20240508,180800,35453532,765,765,765,765,0
|
|
20240508,180700,35453532,765,765,765,765,0
|
|
20240508,180600,35453532,765,765,765,765,0
|
|
20240508,180500,35453532,765,765,765,765,0
|
|
20240508,180400,35453532,765,765,765,765,0
|
|
20240508,180300,35453532,765,765,765,765,0
|
|
20240508,180200,35453532,765,765,765,765,0
|
|
20240508,180100,35453532,765,765,765,765,0
|
|
20240508,180000,35453532,765,765,765,765,0
|
|
20240508,175900,35453532,765,765,765,765,0
|
|
20240508,175800,35453532,765,765,765,765,0
|
|
20240508,175700,35453532,765,765,765,765,0
|
|
20240508,175600,35453532,765,765,765,765,0
|
|
20240508,175500,35453532,765,765,765,765,0
|
|
20240508,175400,35453532,765,765,765,765,0
|
|
20240508,175300,35453532,765,765,765,765,0
|
|
20240508,175200,35453532,765,765,765,765,0
|
|
20240508,175100,35453532,765,765,765,765,0
|
|
20240508,175000,35453532,765,765,765,765,0
|
|
20240508,174900,35453532,765,765,765,765,228
|
|
20240508,174800,35453532,765,765,765,765,0
|
|
20240508,174700,35453532,765,765,765,765,0
|
|
20240508,174600,35453532,765,765,765,765,0
|
|
20240508,174500,35453532,765,765,765,765,0
|
|
20240508,174400,35453532,765,765,765,765,0
|
|
20240508,174300,35453532,765,765,765,765,0
|
|
20240508,174200,35453532,765,765,765,765,0
|
|
20240508,174100,35453532,765,765,765,765,0
|
|
20240508,174000,35453532,765,765,765,765,0
|
|
20240508,173900,35453532,765,765,765,765,0
|
|
20240508,173800,35453532,765,765,765,765,0
|
|
20240508,173700,35453532,765,765,765,765,0
|
|
20240508,173600,35453532,765,765,765,765,0
|
|
20240508,173500,35453532,765,765,765,765,0
|
|
20240508,173400,35453532,765,765,765,765,0
|
|
20240508,173300,35453532,765,765,765,765,0
|
|
20240508,173200,35453532,765,765,765,765,0
|
|
20240508,173100,35453532,765,765,765,765,0
|
|
20240508,173000,35453532,765,765,765,765,0
|
|
20240508,172900,35453532,765,765,765,765,0
|
|
20240508,172800,35453532,765,765,765,765,0
|
|
20240508,172700,35453532,765,765,765,765,0
|
|
20240508,172600,35453532,765,765,765,765,0
|
|
20240508,172500,35453532,765,765,765,765,0
|
|
20240508,172400,35453532,765,765,765,765,0
|
|
20240508,172300,35453532,765,765,765,765,0
|
|
20240508,172200,35453532,765,765,765,765,0
|
|
20240508,172100,35453532,765,765,765,765,0
|
|
20240508,172000,35453532,765,765,765,765,0
|
|
20240508,171900,35453532,765,765,765,765,228
|
|
20240508,171800,35453532,765,765,765,765,0
|
|
20240508,171700,35453532,765,765,765,765,0
|
|
20240508,171600,35453532,765,765,765,765,0
|
|
20240508,171500,35453532,765,765,765,765,0
|
|
20240508,171400,35453532,765,765,765,765,0
|
|
20240508,171300,35453532,765,765,765,765,0
|
|
20240508,171200,35453532,765,765,765,765,0
|
|
20240508,171100,35453532,765,765,765,765,0
|
|
20240508,171000,35453532,765,765,765,765,0
|
|
20240508,170900,35453532,765,765,765,765,0
|
|
20240508,170800,35453532,765,765,765,765,0
|
|
20240508,170700,35453532,765,765,765,765,0
|
|
20240508,170600,35453532,765,765,765,765,0
|
|
20240508,170500,35453532,765,765,765,765,0
|
|
20240508,170400,35453532,765,765,765,765,0
|
|
20240508,170300,35453532,765,765,765,765,0
|
|
20240508,170200,35453532,765,765,765,765,0
|
|
20240508,170100,35453532,765,765,765,765,0
|
|
20240508,170000,35453532,765,765,765,765,0
|
|
20240508,165900,35453532,765,765,765,765,0
|
|
20240508,165800,35453532,765,765,765,765,0
|
|
20240508,165700,35453532,765,765,765,765,0
|
|
20240508,165600,35453532,765,765,765,765,0
|
|
20240508,165500,35453532,765,765,765,765,0
|
|
20240508,165400,35453532,765,765,765,765,0
|
|
20240508,165300,35453532,765,765,765,765,0
|
|
20240508,165200,35453532,765,765,765,765,0
|
|
20240508,165100,35453532,765,765,765,765,0
|
|
20240508,165000,35453532,765,765,765,765,0
|
|
20240508,164900,35453532,765,765,765,765,228
|
|
20240508,164800,35453532,765,765,765,765,0
|
|
20240508,164700,35453532,765,765,765,765,0
|
|
20240508,164600,35453532,765,765,765,765,0
|
|
20240508,164500,35453532,765,765,765,765,0
|
|
20240508,164400,35453532,765,765,765,765,0
|
|
20240508,164300,35453532,765,765,765,765,0
|
|
20240508,164200,35453532,765,765,765,765,0
|
|
20240508,164100,35453532,765,765,765,765,0
|
|
20240508,164000,35453532,765,765,765,765,0
|
|
20240508,163900,35453532,765,765,765,765,0
|
|
20240508,163800,35453532,765,765,765,765,0
|
|
20240508,163700,35453532,765,765,765,765,0
|
|
20240508,163600,35453532,765,765,765,765,0
|
|
20240508,163500,35453532,765,765,765,765,0
|
|
20240508,163400,35453532,765,765,765,765,0
|
|
20240508,163300,35453532,765,765,765,765,0
|
|
20240508,163200,35453532,765,765,765,765,0
|
|
20240508,163100,35453532,765,765,765,765,0
|
|
20240508,163000,35453532,765,765,765,765,0
|
|
20240508,162900,35453532,765,765,765,765,0
|
|
20240508,162800,35453532,765,765,765,765,0
|
|
20240508,162700,35453532,765,765,765,765,0
|
|
20240508,162600,35453532,765,765,765,765,0
|
|
20240508,162500,35453532,765,765,765,765,0
|
|
20240508,162400,35453532,765,765,765,765,0
|
|
20240508,162300,35453532,765,765,765,765,0
|
|
20240508,162200,35453532,765,765,765,765,0
|
|
20240508,162100,35453532,765,765,765,765,0
|
|
20240508,162000,35453532,765,765,765,765,0
|
|
20240508,161900,35453532,765,765,765,765,228
|
|
20240508,161800,35453532,765,765,765,765,0
|
|
20240508,161700,35453532,765,765,765,765,0
|
|
20240508,161600,35453532,765,765,765,765,0
|
|
20240508,161500,35453532,765,765,765,765,0
|
|
20240508,161400,35453532,765,765,765,765,0
|
|
20240508,161300,35453532,765,765,765,765,0
|
|
20240508,161200,35453532,765,765,765,765,0
|
|
20240508,161100,35453532,765,765,765,765,0
|
|
20240508,161000,35453532,765,765,765,765,0
|
|
20240508,160900,35453532,765,765,765,765,0
|
|
20240508,160800,35453532,765,765,765,765,0
|
|
20240508,160700,35453532,765,765,765,765,0
|
|
20240508,160600,35453532,765,765,765,765,0
|
|
20240508,160500,35453532,765,765,765,765,0
|
|
20240508,160400,35453532,765,765,765,765,0
|
|
20240508,160300,35453532,765,765,765,765,0
|
|
20240508,160200,35453532,765,765,765,765,0
|
|
20240508,160100,35453532,765,765,765,765,0
|
|
20240508,160000,35453532,765,765,765,765,0
|
|
20240508,155900,35453532,765,765,765,765,0
|
|
20240508,155800,35453532,765,765,765,765,0
|
|
20240508,155700,35453532,765,765,765,765,0
|
|
20240508,155600,35453532,765,765,765,765,0
|
|
20240508,155500,35453532,765,765,765,765,0
|
|
20240508,155400,35453532,765,765,765,765,0
|
|
20240508,155300,35453532,765,765,765,765,0
|
|
20240508,155200,35453532,765,765,765,765,0
|
|
20240508,155100,35453532,765,765,765,765,0
|
|
20240508,155000,35453532,765,765,765,765,0
|
|
20240508,154900,35453532,765,765,765,765,228
|
|
20240508,154800,35453532,765,765,765,765,0
|
|
20240508,154700,35453532,765,765,765,765,0
|
|
20240508,154600,35453532,765,765,765,765,0
|
|
20240508,154500,35453532,765,765,765,765,0
|
|
20240508,154400,35453532,765,765,765,765,0
|
|
20240508,154300,35453532,765,765,765,765,0
|
|
20240508,154200,35453532,765,765,765,765,0
|
|
20240508,154100,35453532,765,765,765,765,0
|
|
20240508,154000,35453532,765,765,765,765,0
|
|
20240508,153900,35453532,765,765,765,765,0
|
|
20240508,153800,35453532,765,765,765,765,0
|
|
20240508,153700,35453532,765,765,765,765,0
|
|
20240508,153600,35453532,765,765,765,765,0
|
|
20240508,153500,35453532,765,765,765,765,0
|
|
20240508,153400,35453532,765,765,765,765,0
|
|
20240508,153300,35453532,765,765,765,765,0
|
|
20240508,153200,35453532,765,765,765,765,0
|
|
20240508,153100,35453532,765,765,765,765,0
|
|
20240508,153000,35453532,765,765,765,765,228
|
|
20240508,152900,35279112,764,764,764,764,0
|
|
20240508,152800,35279112,764,764,764,764,0
|
|
20240508,152700,35279112,764,764,764,764,0
|
|
20240508,152600,35279112,764,764,764,764,0
|
|
20240508,152500,35279112,764,764,764,764,0
|
|
20240508,152400,35279112,764,764,764,764,0
|
|
20240508,152300,35279112,764,764,764,764,0
|
|
20240508,152200,35279112,764,764,764,764,0
|
|
20240508,152100,35279112,764,764,764,764,0
|
|
20240508,152000,35279112,764,764,764,764,0
|
|
20240508,151900,35279112,764,764,764,764,5
|
|
20240508,151800,35275292,764,764,764,764,66
|
|
20240508,151700,35224868,764,764,764,764,0
|
|
20240508,151600,35224868,764,764,764,764,0
|
|
20240508,151500,35224868,764,764,764,764,4
|
|
20240508,151400,35221812,764,764,764,764,332
|
|
20240508,151300,34968164,764,764,764,764,0
|
|
20240508,151200,34968164,764,763,764,763,26
|
|
20240508,151100,34948325,764,764,764,764,0
|
|
20240508,151000,34948325,764,764,764,764,1000
|
|
20240508,150900,34184325,764,764,764,764,0
|
|
20240508,150800,34184325,764,764,764,764,0
|
|
20240508,150700,34184325,764,764,764,764,1
|
|
20240508,150600,34183561,762,762,762,762,0
|
|
20240508,150500,34183561,762,762,762,762,0
|
|
20240508,150400,34183561,762,762,762,762,0
|
|
20240508,150300,34183561,762,762,762,762,0
|
|
20240508,150200,34183561,762,762,762,762,0
|
|
20240508,150100,34183561,762,762,762,762,0
|
|
20240508,150000,34183561,762,762,762,762,189
|
|
20240508,145900,34039543,764,764,764,764,0
|
|
20240508,145800,34039543,764,764,764,764,0
|
|
20240508,145700,34039543,764,764,764,764,0
|
|
20240508,145600,34039543,764,764,764,764,1674
|
|
20240508,145500,32760607,766,766,766,766,0
|
|
20240508,145400,32760607,766,766,766,766,0
|
|
20240508,145300,32760607,766,766,766,766,0
|
|
20240508,145200,32760607,766,766,766,766,0
|
|
20240508,145100,32760607,766,766,766,766,0
|
|
20240508,145000,32760607,766,766,766,766,2
|
|
20240508,144900,32759075,766,766,766,766,0
|
|
20240508,144800,32759075,766,766,766,766,0
|
|
20240508,144700,32759075,766,766,766,766,0
|
|
20240508,144600,32759075,766,766,766,766,1
|
|
20240508,144500,32758309,764,764,764,764,0
|
|
20240508,144400,32758309,764,764,764,764,0
|
|
20240508,144300,32758309,764,764,764,764,10
|
|
20240508,144200,32750669,766,766,766,766,0
|
|
20240508,144100,32750669,766,766,766,766,0
|
|
20240508,144000,32750669,766,766,766,766,161
|
|
20240508,143900,32627343,766,766,766,766,0
|
|
20240508,143800,32627343,766,766,766,766,0
|
|
20240508,143700,32627343,766,766,766,766,0
|
|
20240508,143600,32627343,766,766,766,766,0
|
|
20240508,143500,32627343,766,766,766,766,0
|
|
20240508,143400,32627343,766,766,766,766,0
|
|
20240508,143300,32627343,766,766,766,766,0
|
|
20240508,143200,32627343,766,766,766,766,1
|
|
20240508,143100,32626577,764,764,764,764,10
|
|
20240508,143000,32618937,766,766,766,766,1
|
|
20240508,142900,32618171,766,766,766,766,0
|
|
20240508,142800,32618171,766,766,766,766,0
|
|
20240508,142700,32618171,766,766,766,766,1
|
|
20240508,142600,32617405,765,765,765,765,509
|
|
20240508,142500,32228020,765,765,765,765,1
|
|
20240508,142400,32227255,765,765,765,765,500
|
|
20240508,142300,31844755,765,765,765,765,500
|
|
20240508,142200,31462255,765,765,765,765,0
|
|
20240508,142100,31462255,765,765,765,765,0
|
|
20240508,142000,31462255,765,765,765,765,162
|
|
20240508,141900,31338325,764,764,764,764,0
|
|
20240508,141800,31338325,764,764,764,764,0
|
|
20240508,141700,31338325,764,764,764,764,0
|
|
20240508,141600,31338325,764,764,764,764,0
|
|
20240508,141500,31338325,764,764,764,764,0
|
|
20240508,141400,31338325,764,764,764,764,0
|
|
20240508,141300,31338325,764,764,764,764,0
|
|
20240508,141200,31338325,764,764,764,764,0
|
|
20240508,141100,31338325,764,764,764,764,0
|
|
20240508,141000,31338325,764,764,764,764,4
|
|
20240508,140900,31335269,765,765,765,765,0
|
|
20240508,140800,31335269,765,765,765,765,0
|
|
20240508,140700,31335269,765,765,765,765,0
|
|
20240508,140600,31335269,765,765,765,765,1
|
|
20240508,140500,31334504,765,765,765,765,0
|
|
20240508,140400,31334504,765,765,765,765,0
|
|
20240508,140300,31334504,765,763,765,763,2455
|
|
20240508,140200,29460122,763,763,763,763,5
|
|
20240508,140100,29456307,763,763,763,763,0
|
|
20240508,140000,29456307,763,763,763,763,161
|
|
20240508,135900,29333464,763,763,763,763,0
|
|
20240508,135800,29333464,763,763,763,763,0
|
|
20240508,135700,29333464,763,763,763,763,0
|
|
20240508,135600,29333464,763,763,763,763,0
|
|
20240508,135500,29333464,763,763,763,763,1
|
|
20240508,135400,29332701,763,763,763,763,0
|
|
20240508,135300,29332701,763,763,763,763,0
|
|
20240508,135200,29332701,763,763,763,763,0
|
|
20240508,135100,29332701,763,763,763,763,0
|
|
20240508,135000,29332701,763,763,763,763,0
|
|
20240508,134900,29332701,763,763,763,763,0
|
|
20240508,134800,29332701,763,763,763,763,0
|
|
20240508,134700,29332701,763,763,763,763,0
|
|
20240508,134600,29332701,763,763,763,763,0
|
|
20240508,134500,29332701,763,763,763,763,1
|
|
20240508,134400,29331938,763,763,763,763,0
|
|
20240508,134300,29331938,763,763,763,763,0
|
|
20240508,134200,29331938,763,763,763,763,0
|
|
20240508,134100,29331938,763,763,763,763,0
|
|
20240508,134000,29331938,763,763,763,763,161
|
|
20240508,133900,29209095,763,763,763,763,0
|
|
20240508,133800,29209095,763,763,763,763,0
|
|
20240508,133700,29209095,763,763,763,763,0
|
|
20240508,133600,29209095,763,763,763,763,2000
|
|
20240508,133500,27683095,763,763,763,763,0
|
|
20240508,133400,27683095,763,763,763,763,0
|
|
20240508,133300,27683095,763,763,763,763,0
|
|
20240508,133200,27683095,763,763,763,763,16
|
|
20240508,133100,27670887,763,763,763,763,0
|
|
20240508,133000,27670887,763,763,763,763,0
|
|
20240508,132900,27670887,763,763,763,763,0
|
|
20240508,132800,27670887,763,763,763,763,0
|
|
20240508,132700,27670887,763,763,763,763,0
|
|
20240508,132600,27670887,763,763,763,763,0
|
|
20240508,132500,27670887,763,763,763,763,0
|
|
20240508,132400,27670887,763,763,763,763,0
|
|
20240508,132300,27670887,763,763,763,763,0
|
|
20240508,132200,27670887,763,763,763,763,0
|
|
20240508,132100,27670887,763,763,763,763,0
|
|
20240508,132000,27670887,763,763,763,763,161
|
|
20240508,131900,27548044,763,763,763,763,0
|
|
20240508,131800,27548044,763,763,763,763,0
|
|
20240508,131700,27548044,763,763,763,763,0
|
|
20240508,131600,27548044,763,763,763,763,0
|
|
20240508,131500,27548044,763,763,763,763,1
|
|
20240508,131400,27547281,761,761,761,761,0
|
|
20240508,131300,27547281,761,761,761,761,131
|
|
20240508,131200,27447590,763,763,763,763,0
|
|
20240508,131100,27447590,763,763,763,763,0
|
|
20240508,131000,27447590,763,763,763,763,0
|
|
20240508,130900,27447590,763,763,763,763,0
|
|
20240508,130800,27447590,763,763,763,763,0
|
|
20240508,130700,27447590,763,763,763,763,1
|
|
20240508,130600,27446827,763,763,763,763,1
|
|
20240508,130500,27446064,762,762,762,762,0
|
|
20240508,130400,27446064,762,762,762,762,282
|
|
20240508,130300,27231180,762,762,762,762,0
|
|
20240508,130200,27231180,762,762,762,762,0
|
|
20240508,130100,27231180,762,762,762,762,0
|
|
20240508,130000,27231180,762,763,763,762,163
|
|
20240508,125900,27106812,762,762,762,762,0
|
|
20240508,125800,27106812,762,762,762,762,0
|
|
20240508,125700,27106812,762,762,762,762,0
|
|
20240508,125600,27106812,762,762,762,762,0
|
|
20240508,125500,27106812,762,762,762,762,0
|
|
20240508,125400,27106812,762,762,762,762,0
|
|
20240508,125300,27106812,762,762,762,762,10
|
|
20240508,125200,27099192,763,763,763,763,0
|
|
20240508,125100,27099192,763,763,763,763,0
|
|
20240508,125000,27099192,763,763,763,763,0
|
|
20240508,124900,27099192,763,763,763,763,0
|
|
20240508,124800,27099192,763,763,763,763,0
|
|
20240508,124700,27099192,763,763,763,763,0
|
|
20240508,124600,27099192,763,763,763,763,0
|
|
20240508,124500,27099192,763,763,763,763,0
|
|
20240508,124400,27099192,763,763,763,763,0
|
|
20240508,124300,27099192,763,763,763,763,0
|
|
20240508,124200,27099192,763,763,763,763,0
|
|
20240508,124100,27099192,763,763,763,763,0
|
|
20240508,124000,27099192,763,763,763,763,161
|
|
20240508,123900,26976349,763,763,763,763,0
|
|
20240508,123800,26976349,763,763,763,763,0
|
|
20240508,123700,26976349,763,763,763,763,1
|
|
20240508,123600,26975586,761,761,761,761,0
|
|
20240508,123500,26975586,761,761,761,761,269
|
|
20240508,123400,26770877,761,761,761,761,0
|
|
20240508,123300,26770877,761,761,761,761,0
|
|
20240508,123200,26770877,761,761,761,761,0
|
|
20240508,123100,26770877,761,761,761,761,2500
|
|
20240508,123000,24868377,761,761,761,761,3000
|
|
20240508,122900,22585377,761,761,761,761,0
|
|
20240508,122800,22585377,761,761,761,761,0
|
|
20240508,122700,22585377,761,761,761,761,0
|
|
20240508,122600,22585377,761,761,761,761,0
|
|
20240508,122500,22585377,761,761,761,761,0
|
|
20240508,122400,22585377,761,761,761,761,0
|
|
20240508,122300,22585377,761,761,761,761,0
|
|
20240508,122200,22585377,761,761,761,761,0
|
|
20240508,122100,22585377,761,761,761,761,0
|
|
20240508,122000,22585377,761,761,761,761,161
|
|
20240508,121900,22462856,761,761,761,761,0
|
|
20240508,121800,22462856,761,761,761,761,0
|
|
20240508,121700,22462856,761,761,761,761,0
|
|
20240508,121600,22462856,761,761,761,761,0
|
|
20240508,121500,22462856,761,761,761,761,3
|
|
20240508,121400,22460573,761,761,761,761,0
|
|
20240508,121300,22460573,761,761,761,761,8
|
|
20240508,121200,22454485,761,761,761,761,0
|
|
20240508,121100,22454485,761,761,761,761,0
|
|
20240508,121000,22454485,761,761,761,761,0
|
|
20240508,120900,22454485,761,761,761,761,0
|
|
20240508,120800,22454485,761,761,761,761,0
|
|
20240508,120700,22454485,761,761,761,761,0
|
|
20240508,120600,22454485,761,761,761,761,0
|
|
20240508,120500,22454485,761,761,761,761,0
|
|
20240508,120400,22454485,761,761,761,761,0
|
|
20240508,120300,22454485,761,761,761,761,0
|
|
20240508,120200,22454485,761,761,761,761,0
|
|
20240508,120100,22454485,761,758,761,758,580
|
|
20240508,120000,22014830,761,761,761,761,161
|
|
20240508,115900,21892309,761,761,761,761,0
|
|
20240508,115800,21892309,761,761,761,761,0
|
|
20240508,115700,21892309,761,761,761,761,0
|
|
20240508,115600,21892309,761,761,761,761,0
|
|
20240508,115500,21892309,761,761,761,761,0
|
|
20240508,115400,21892309,761,761,761,761,0
|
|
20240508,115300,21892309,761,761,761,761,0
|
|
20240508,115200,21892309,761,761,761,761,0
|
|
20240508,115100,21892309,761,761,761,761,0
|
|
20240508,115000,21892309,761,761,761,761,0
|
|
20240508,114900,21892309,761,761,761,761,0
|
|
20240508,114800,21892309,761,761,761,761,0
|
|
20240508,114700,21892309,761,761,761,761,0
|
|
20240508,114600,21892309,761,761,761,761,0
|
|
20240508,114500,21892309,761,761,761,761,0
|
|
20240508,114400,21892309,761,761,761,761,0
|
|
20240508,114300,21892309,761,761,761,761,0
|
|
20240508,114200,21892309,761,761,761,761,0
|
|
20240508,114100,21892309,761,761,761,761,0
|
|
20240508,114000,21892309,761,761,761,761,161
|
|
20240508,113900,21769788,761,761,761,761,0
|
|
20240508,113800,21769788,761,761,761,761,0
|
|
20240508,113700,21769788,761,761,761,761,0
|
|
20240508,113600,21769788,761,761,761,761,0
|
|
20240508,113500,21769788,761,761,761,761,0
|
|
20240508,113400,21769788,761,758,761,758,101
|
|
20240508,113300,21693227,761,761,761,761,0
|
|
20240508,113200,21693227,761,761,761,761,0
|
|
20240508,113100,21693227,761,761,761,761,0
|
|
20240508,113000,21693227,761,761,761,761,0
|
|
20240508,112900,21693227,761,761,761,761,0
|
|
20240508,112800,21693227,761,761,761,761,0
|
|
20240508,112700,21693227,761,761,761,761,0
|
|
20240508,112600,21693227,761,761,761,761,0
|
|
20240508,112500,21693227,761,761,761,761,3
|
|
20240508,112400,21690944,761,761,761,761,0
|
|
20240508,112300,21690944,761,761,761,761,0
|
|
20240508,112200,21690944,761,761,761,761,0
|
|
20240508,112100,21690944,761,761,761,761,0
|
|
20240508,112000,21690944,761,761,761,761,161
|
|
20240508,111900,21568423,758,758,758,758,0
|
|
20240508,111800,21568423,758,758,758,758,318
|
|
20240508,111700,21327379,761,761,761,761,0
|
|
20240508,111600,21327379,761,761,761,761,0
|
|
20240508,111500,21327379,761,761,761,761,0
|
|
20240508,111400,21327379,761,761,761,761,0
|
|
20240508,111300,21327379,761,761,761,761,2633
|
|
20240508,111200,19323666,761,761,761,761,0
|
|
20240508,111100,19323666,761,761,761,761,0
|
|
20240508,111000,19323666,761,761,761,761,0
|
|
20240508,110900,19323666,761,761,761,761,0
|
|
20240508,110800,19323666,761,761,761,761,0
|
|
20240508,110700,19323666,761,761,761,761,0
|
|
20240508,110600,19323666,761,761,761,761,0
|
|
20240508,110500,19323666,761,761,761,761,0
|
|
20240508,110400,19323666,761,761,761,761,0
|
|
20240508,110300,19323666,761,761,761,761,0
|
|
20240508,110200,19323666,761,761,761,761,0
|
|
20240508,110100,19323666,761,761,761,761,0
|
|
20240508,110000,19323666,761,763,763,761,1161
|
|
20240508,105900,18439823,763,763,763,763,1
|
|
20240508,105800,18439060,761,761,761,761,0
|
|
20240508,105700,18439060,761,761,761,761,0
|
|
20240508,105600,18439060,761,761,761,761,0
|
|
20240508,105500,18439060,761,761,761,761,0
|
|
20240508,105400,18439060,761,761,761,761,0
|
|
20240508,105300,18439060,761,761,761,761,120
|
|
20240508,105200,18347740,763,763,763,763,0
|
|
20240508,105100,18347740,763,763,763,763,0
|
|
20240508,105000,18347740,763,763,763,763,0
|
|
20240508,104900,18347740,763,763,763,763,0
|
|
20240508,104800,18347740,763,763,763,763,0
|
|
20240508,104700,18347740,763,763,763,763,0
|
|
20240508,104600,18347740,763,763,763,763,0
|
|
20240508,104500,18347740,763,763,763,763,0
|
|
20240508,104400,18347740,763,763,763,763,0
|
|
20240508,104300,18347740,763,763,763,763,0
|
|
20240508,104200,18347740,763,763,763,763,0
|
|
20240508,104100,18347740,763,763,763,763,0
|
|
20240508,104000,18347740,763,763,763,763,161
|
|
20240508,103900,18224897,763,763,763,763,0
|
|
20240508,103800,18224897,763,763,763,763,0
|
|
20240508,103700,18224897,763,763,763,763,0
|
|
20240508,103600,18224897,763,763,763,763,1
|
|
20240508,103500,18224134,762,762,762,762,0
|
|
20240508,103400,18224134,762,762,762,762,0
|
|
20240508,103300,18224134,762,762,762,762,0
|
|
20240508,103200,18224134,762,762,762,762,0
|
|
20240508,103100,18224134,762,762,762,762,0
|
|
20240508,103000,18224134,762,762,762,762,0
|
|
20240508,102900,18224134,762,762,762,762,688
|
|
20240508,102800,17699878,762,761,762,761,8
|
|
20240508,102700,17693783,761,761,761,761,0
|
|
20240508,102600,17693783,761,761,761,761,0
|
|
20240508,102500,17693783,761,761,761,761,0
|
|
20240508,102400,17693783,761,761,761,761,0
|
|
20240508,102300,17693783,761,761,761,761,0
|
|
20240508,102200,17693783,761,761,761,761,2000
|
|
20240508,102100,16171783,762,762,762,762,230
|
|
20240508,102000,15996523,763,763,763,763,161
|
|
20240508,101900,15873680,763,763,763,763,0
|
|
20240508,101800,15873680,763,763,763,763,0
|
|
20240508,101700,15873680,763,763,763,763,0
|
|
20240508,101600,15873680,763,763,763,763,0
|
|
20240508,101500,15873680,763,763,763,763,0
|
|
20240508,101400,15873680,763,763,763,763,0
|
|
20240508,101300,15873680,763,763,763,763,0
|
|
20240508,101200,15873680,763,763,763,763,0
|
|
20240508,101100,15873680,763,763,763,763,0
|
|
20240508,101000,15873680,763,763,763,763,0
|
|
20240508,100900,15873680,763,763,763,763,0
|
|
20240508,100800,15873680,763,763,763,763,0
|
|
20240508,100700,15873680,763,763,763,763,0
|
|
20240508,100600,15873680,763,763,763,763,0
|
|
20240508,100500,15873680,763,763,763,763,1
|
|
20240508,100400,15872917,762,762,762,762,0
|
|
20240508,100300,15872917,762,762,762,762,0
|
|
20240508,100200,15872917,762,762,762,762,0
|
|
20240508,100100,15872917,762,762,762,762,0
|
|
20240508,100000,15872917,762,762,762,762,1948
|
|
20240508,095900,14388541,762,762,762,762,0
|
|
20240508,095800,14388541,762,762,762,762,0
|
|
20240508,095700,14388541,762,762,762,762,576
|
|
20240508,095600,13949629,762,762,762,762,0
|
|
20240508,095500,13949629,762,761,762,761,73
|
|
20240508,095400,13894066,761,761,761,761,0
|
|
20240508,095300,13894066,761,761,761,761,0
|
|
20240508,095200,13894066,761,761,761,761,1
|
|
20240508,095100,13893305,761,761,761,761,0
|
|
20240508,095000,13893305,761,761,761,761,7183
|
|
20240508,094900,8427042,761,761,761,761,0
|
|
20240508,094800,8427042,761,761,761,761,0
|
|
20240508,094700,8427042,761,761,761,761,0
|
|
20240508,094600,8427042,761,761,761,761,0
|
|
20240508,094500,8427042,761,761,761,761,0
|
|
20240508,094400,8427042,761,761,761,761,6
|
|
20240508,094300,8422476,760,760,760,760,0
|
|
20240508,094200,8422476,760,760,760,760,0
|
|
20240508,094100,8422476,760,760,760,760,0
|
|
20240508,094000,8422476,760,760,760,760,161
|
|
20240508,093900,8300116,760,760,760,760,0
|
|
20240508,093800,8300116,760,760,760,760,1
|
|
20240508,093700,8299356,755,760,760,755,95
|
|
20240508,093600,8227626,760,760,760,760,0
|
|
20240508,093500,8227626,760,756,760,755,4151
|
|
20240508,093400,5093610,757,759,759,757,1268
|
|
20240508,093300,4132376,762,762,762,762,0
|
|
20240508,093200,4132376,762,762,762,762,0
|
|
20240508,093100,4132376,762,762,762,762,0
|
|
20240508,093000,4132376,762,762,762,762,0
|
|
20240508,092900,4132376,762,762,762,762,4
|
|
20240508,092800,4129328,761,761,761,761,113
|
|
20240508,092700,4043335,762,762,762,762,0
|
|
20240508,092600,4043335,762,762,762,762,0
|
|
20240508,092500,4043335,762,761,762,761,1298
|
|
20240508,092400,3054269,760,760,760,760,31
|
|
20240508,092300,3030709,760,760,760,760,0
|
|
20240508,092200,3030709,760,760,760,760,1
|
|
20240508,092100,3029949,762,762,762,762,0
|
|
20240508,092000,3029949,762,762,762,762,162
|
|
20240508,091900,2906505,762,762,762,762,0
|
|
20240508,091800,2906505,762,762,762,762,0
|
|
20240508,091700,2906505,762,761,762,761,1312
|
|
20240508,091600,1907111,762,762,762,762,0
|
|
20240508,091500,1907111,762,762,762,762,2
|
|
20240508,091400,1905587,762,762,762,762,1312
|
|
20240508,091300,905843,762,762,762,762,0
|
|
20240508,091200,905843,762,762,762,762,0
|
|
20240508,091100,905843,762,759,762,758,31
|
|
20240508,091000,882337,758,758,758,758,0
|
|
20240508,090900,882337,758,760,760,758,153
|
|
20240508,090800,766356,762,762,762,762,0
|
|
20240508,090700,766356,762,762,762,762,0
|
|
20240508,090600,766356,762,762,762,762,2
|
|
20240508,090500,764832,762,758,762,758,752
|
|
20240508,090400,194812,764,764,764,764,0
|
|
20240508,090300,194812,764,764,764,764,0
|
|
20240508,090200,194812,764,764,764,764,1
|
|
20240508,090100,194048,758,758,758,758,0
|
|
20240508,090000,194048,758,758,758,758,256
|