695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,203200,357112715,824,824,824,824,1665
|
|
20240513,203100,357112715,824,824,824,824,0
|
|
20240513,203000,357112715,824,824,824,824,0
|
|
20240513,202900,357112715,824,824,824,824,0
|
|
20240513,202800,357112715,824,824,824,824,0
|
|
20240513,202700,357112715,824,824,824,824,0
|
|
20240513,202600,357112715,824,824,824,824,0
|
|
20240513,202500,357112715,824,824,824,824,0
|
|
20240513,202400,357112715,824,824,824,824,0
|
|
20240513,202300,357112715,824,824,824,824,0
|
|
20240513,202200,357112715,824,824,824,824,0
|
|
20240513,202100,357112715,824,824,824,824,0
|
|
20240513,202000,357112715,824,824,824,824,0
|
|
20240513,201900,357112715,824,824,824,824,0
|
|
20240513,201800,357112715,824,824,824,824,0
|
|
20240513,201700,357112715,824,824,824,824,0
|
|
20240513,201600,357112715,824,824,824,824,0
|
|
20240513,201500,357112715,824,824,824,824,0
|
|
20240513,201400,357112715,824,824,824,824,0
|
|
20240513,201300,357112715,824,824,824,824,0
|
|
20240513,201200,357112715,824,824,824,824,0
|
|
20240513,201100,357112715,824,824,824,824,0
|
|
20240513,201000,357112715,824,824,824,824,0
|
|
20240513,200900,357112715,824,824,824,824,0
|
|
20240513,200800,357112715,824,824,824,824,0
|
|
20240513,200700,357112715,824,824,824,824,0
|
|
20240513,200600,357112715,824,824,824,824,0
|
|
20240513,200500,357112715,824,824,824,824,0
|
|
20240513,200400,357112715,824,824,824,824,0
|
|
20240513,200300,357112715,824,824,824,824,0
|
|
20240513,200200,357112715,824,824,824,824,1665
|
|
20240513,200100,357112715,824,824,824,824,0
|
|
20240513,200000,357112715,824,824,824,824,0
|
|
20240513,195900,357112715,824,824,824,824,0
|
|
20240513,195800,357112715,824,824,824,824,0
|
|
20240513,195700,357112715,824,824,824,824,0
|
|
20240513,195600,357112715,824,824,824,824,0
|
|
20240513,195500,357112715,824,824,824,824,0
|
|
20240513,195400,357112715,824,824,824,824,0
|
|
20240513,195300,357112715,824,824,824,824,0
|
|
20240513,195200,357112715,824,824,824,824,0
|
|
20240513,195100,357112715,824,824,824,824,0
|
|
20240513,195000,357112715,824,824,824,824,0
|
|
20240513,194900,357112715,824,824,824,824,0
|
|
20240513,194800,357112715,824,824,824,824,0
|
|
20240513,194700,357112715,824,824,824,824,0
|
|
20240513,194600,357112715,824,824,824,824,0
|
|
20240513,194500,357112715,824,824,824,824,0
|
|
20240513,194400,357112715,824,824,824,824,0
|
|
20240513,194300,357112715,824,824,824,824,0
|
|
20240513,194200,357112715,824,824,824,824,0
|
|
20240513,194100,357112715,824,824,824,824,0
|
|
20240513,194000,357112715,824,824,824,824,0
|
|
20240513,193900,357112715,824,824,824,824,0
|
|
20240513,193800,357112715,824,824,824,824,0
|
|
20240513,193700,357112715,824,824,824,824,0
|
|
20240513,193600,357112715,824,824,824,824,0
|
|
20240513,193500,357112715,824,824,824,824,0
|
|
20240513,193400,357112715,824,824,824,824,0
|
|
20240513,193300,357112715,824,824,824,824,0
|
|
20240513,193200,357112715,824,824,824,824,1665
|
|
20240513,193100,357112715,824,824,824,824,0
|
|
20240513,193000,357112715,824,824,824,824,0
|
|
20240513,192900,357112715,824,824,824,824,0
|
|
20240513,192800,357112715,824,824,824,824,0
|
|
20240513,192700,357112715,824,824,824,824,0
|
|
20240513,192600,357112715,824,824,824,824,0
|
|
20240513,192500,357112715,824,824,824,824,0
|
|
20240513,192400,357112715,824,824,824,824,0
|
|
20240513,192300,357112715,824,824,824,824,0
|
|
20240513,192200,357112715,824,824,824,824,0
|
|
20240513,192100,357112715,824,824,824,824,0
|
|
20240513,192000,357112715,824,824,824,824,0
|
|
20240513,191900,357112715,824,824,824,824,0
|
|
20240513,191800,357112715,824,824,824,824,0
|
|
20240513,191700,357112715,824,824,824,824,0
|
|
20240513,191600,357112715,824,824,824,824,0
|
|
20240513,191500,357112715,824,824,824,824,0
|
|
20240513,191400,357112715,824,824,824,824,0
|
|
20240513,191300,357112715,824,824,824,824,0
|
|
20240513,191200,357112715,824,824,824,824,0
|
|
20240513,191100,357112715,824,824,824,824,0
|
|
20240513,191000,357112715,824,824,824,824,0
|
|
20240513,190900,357112715,824,824,824,824,0
|
|
20240513,190800,357112715,824,824,824,824,0
|
|
20240513,190700,357112715,824,824,824,824,0
|
|
20240513,190600,357112715,824,824,824,824,0
|
|
20240513,190500,357112715,824,824,824,824,0
|
|
20240513,190400,357112715,824,824,824,824,0
|
|
20240513,190300,357112715,824,824,824,824,0
|
|
20240513,190200,357112715,824,824,824,824,1665
|
|
20240513,190100,357112715,824,824,824,824,0
|
|
20240513,190000,357112715,824,824,824,824,0
|
|
20240513,185900,357112715,824,824,824,824,0
|
|
20240513,185800,357112715,824,824,824,824,0
|
|
20240513,185700,357112715,824,824,824,824,0
|
|
20240513,185600,357112715,824,824,824,824,0
|
|
20240513,185500,357112715,824,824,824,824,0
|
|
20240513,185400,357112715,824,824,824,824,0
|
|
20240513,185300,357112715,824,824,824,824,0
|
|
20240513,185200,357112715,824,824,824,824,0
|
|
20240513,185100,357112715,824,824,824,824,0
|
|
20240513,185000,357112715,824,824,824,824,0
|
|
20240513,184900,357112715,824,824,824,824,0
|
|
20240513,184800,357112715,824,824,824,824,0
|
|
20240513,184700,357112715,824,824,824,824,0
|
|
20240513,184600,357112715,824,824,824,824,0
|
|
20240513,184500,357112715,824,824,824,824,0
|
|
20240513,184400,357112715,824,824,824,824,0
|
|
20240513,184300,357112715,824,824,824,824,0
|
|
20240513,184200,357112715,824,824,824,824,0
|
|
20240513,184100,357112715,824,824,824,824,0
|
|
20240513,184000,357112715,824,824,824,824,0
|
|
20240513,183900,357112715,824,824,824,824,0
|
|
20240513,183800,357112715,824,824,824,824,0
|
|
20240513,183700,357112715,824,824,824,824,0
|
|
20240513,183600,357112715,824,824,824,824,0
|
|
20240513,183500,357112715,824,824,824,824,0
|
|
20240513,183400,357112715,824,824,824,824,0
|
|
20240513,183300,357112715,824,824,824,824,0
|
|
20240513,183200,357112715,824,824,824,824,1665
|
|
20240513,183100,357112715,824,824,824,824,0
|
|
20240513,183000,357112715,824,824,824,824,0
|
|
20240513,182900,357112715,824,824,824,824,0
|
|
20240513,182800,357112715,824,824,824,824,0
|
|
20240513,182700,357112715,824,824,824,824,0
|
|
20240513,182600,357112715,824,824,824,824,0
|
|
20240513,182500,357112715,824,824,824,824,0
|
|
20240513,182400,357112715,824,824,824,824,0
|
|
20240513,182300,357112715,824,824,824,824,0
|
|
20240513,182200,357112715,824,824,824,824,0
|
|
20240513,182100,357112715,824,824,824,824,0
|
|
20240513,182000,357112715,824,824,824,824,0
|
|
20240513,181900,357112715,824,824,824,824,0
|
|
20240513,181800,357112715,824,824,824,824,0
|
|
20240513,181700,357112715,824,824,824,824,0
|
|
20240513,181600,357112715,824,824,824,824,0
|
|
20240513,181500,357112715,824,824,824,824,0
|
|
20240513,181400,357112715,824,824,824,824,0
|
|
20240513,181300,357112715,824,824,824,824,0
|
|
20240513,181200,357112715,824,824,824,824,0
|
|
20240513,181100,357112715,824,824,824,824,0
|
|
20240513,181000,357112715,824,824,824,824,0
|
|
20240513,180900,357112715,824,824,824,824,0
|
|
20240513,180800,357112715,824,824,824,824,0
|
|
20240513,180700,357112715,824,824,824,824,0
|
|
20240513,180600,357112715,824,824,824,824,0
|
|
20240513,180500,357112715,824,824,824,824,0
|
|
20240513,180400,357112715,824,824,824,824,0
|
|
20240513,180300,357112715,824,824,824,824,0
|
|
20240513,180200,357112715,824,824,824,824,1665
|
|
20240513,180100,357112715,824,824,824,824,0
|
|
20240513,180000,357112715,824,824,824,824,0
|
|
20240513,175900,357112715,824,824,824,824,0
|
|
20240513,175800,357112715,824,824,824,824,0
|
|
20240513,175700,357112715,824,824,824,824,0
|
|
20240513,175600,357112715,824,824,824,824,0
|
|
20240513,175500,357112715,824,824,824,824,0
|
|
20240513,175400,357112715,824,824,824,824,0
|
|
20240513,175300,357112715,824,824,824,824,0
|
|
20240513,175200,357112715,824,824,824,824,0
|
|
20240513,175100,357112715,824,824,824,824,0
|
|
20240513,175000,357112715,824,824,824,824,0
|
|
20240513,174900,357112715,824,824,824,824,0
|
|
20240513,174800,357112715,824,824,824,824,0
|
|
20240513,174700,357112715,824,824,824,824,0
|
|
20240513,174600,357112715,824,824,824,824,0
|
|
20240513,174500,357112715,824,824,824,824,0
|
|
20240513,174400,357112715,824,824,824,824,0
|
|
20240513,174300,357112715,824,824,824,824,0
|
|
20240513,174200,357112715,824,824,824,824,0
|
|
20240513,174100,357112715,824,824,824,824,0
|
|
20240513,174000,357112715,824,824,824,824,0
|
|
20240513,173900,357112715,824,824,824,824,0
|
|
20240513,173800,357112715,824,824,824,824,0
|
|
20240513,173700,357112715,824,824,824,824,0
|
|
20240513,173600,357112715,824,824,824,824,0
|
|
20240513,173500,357112715,824,824,824,824,0
|
|
20240513,173400,357112715,824,824,824,824,0
|
|
20240513,173300,357112715,824,824,824,824,0
|
|
20240513,173200,357112715,824,824,824,824,1665
|
|
20240513,173100,357112715,824,824,824,824,0
|
|
20240513,173000,357112715,824,824,824,824,0
|
|
20240513,172900,357112715,824,824,824,824,0
|
|
20240513,172800,357112715,824,824,824,824,0
|
|
20240513,172700,357112715,824,824,824,824,0
|
|
20240513,172600,357112715,824,824,824,824,0
|
|
20240513,172500,357112715,824,824,824,824,0
|
|
20240513,172400,357112715,824,824,824,824,0
|
|
20240513,172300,357112715,824,824,824,824,0
|
|
20240513,172200,357112715,824,824,824,824,0
|
|
20240513,172100,357112715,824,824,824,824,0
|
|
20240513,172000,357112715,824,824,824,824,0
|
|
20240513,171900,357112715,824,824,824,824,0
|
|
20240513,171800,357112715,824,824,824,824,0
|
|
20240513,171700,357112715,824,824,824,824,0
|
|
20240513,171600,357112715,824,824,824,824,0
|
|
20240513,171500,357112715,824,824,824,824,0
|
|
20240513,171400,357112715,824,824,824,824,0
|
|
20240513,171300,357112715,824,824,824,824,0
|
|
20240513,171200,357112715,824,824,824,824,0
|
|
20240513,171100,357112715,824,824,824,824,0
|
|
20240513,171000,357112715,824,824,824,824,0
|
|
20240513,170900,357112715,824,824,824,824,0
|
|
20240513,170800,357112715,824,824,824,824,0
|
|
20240513,170700,357112715,824,824,824,824,0
|
|
20240513,170600,357112715,824,824,824,824,0
|
|
20240513,170500,357112715,824,824,824,824,0
|
|
20240513,170400,357112715,824,824,824,824,0
|
|
20240513,170300,357112715,824,824,824,824,0
|
|
20240513,170200,357112715,824,824,824,824,1665
|
|
20240513,170100,357112715,824,824,824,824,0
|
|
20240513,170000,357112715,824,824,824,824,0
|
|
20240513,165900,357112715,824,824,824,824,0
|
|
20240513,165800,357112715,824,824,824,824,0
|
|
20240513,165700,357112715,824,824,824,824,0
|
|
20240513,165600,357112715,824,824,824,824,0
|
|
20240513,165500,357112715,824,824,824,824,0
|
|
20240513,165400,357112715,824,824,824,824,0
|
|
20240513,165300,357112715,824,824,824,824,0
|
|
20240513,165200,357112715,824,824,824,824,0
|
|
20240513,165100,357112715,824,824,824,824,0
|
|
20240513,165000,357112715,824,824,824,824,0
|
|
20240513,164900,357112715,824,824,824,824,0
|
|
20240513,164800,357112715,824,824,824,824,0
|
|
20240513,164700,357112715,824,824,824,824,0
|
|
20240513,164600,357112715,824,824,824,824,0
|
|
20240513,164500,357112715,824,824,824,824,0
|
|
20240513,164400,357112715,824,824,824,824,0
|
|
20240513,164300,357112715,824,824,824,824,0
|
|
20240513,164200,357112715,824,824,824,824,0
|
|
20240513,164100,357112715,824,824,824,824,0
|
|
20240513,164000,357112715,824,824,824,824,0
|
|
20240513,163900,357112715,824,824,824,824,0
|
|
20240513,163800,357112715,824,824,824,824,0
|
|
20240513,163700,357112715,824,824,824,824,0
|
|
20240513,163600,357112715,824,824,824,824,0
|
|
20240513,163500,357112715,824,824,824,824,0
|
|
20240513,163400,357112715,824,824,824,824,0
|
|
20240513,163300,357112715,824,824,824,824,0
|
|
20240513,163200,357112715,824,824,824,824,1665
|
|
20240513,163100,357112715,824,824,824,824,0
|
|
20240513,163000,357112715,824,824,824,824,0
|
|
20240513,162900,357112715,824,824,824,824,0
|
|
20240513,162800,357112715,824,824,824,824,0
|
|
20240513,162700,357112715,824,824,824,824,0
|
|
20240513,162600,357112715,824,824,824,824,0
|
|
20240513,162500,357112715,824,824,824,824,0
|
|
20240513,162400,357112715,824,824,824,824,0
|
|
20240513,162300,357112715,824,824,824,824,0
|
|
20240513,162200,357112715,824,824,824,824,0
|
|
20240513,162100,357112715,824,824,824,824,0
|
|
20240513,162000,357112715,824,824,824,824,0
|
|
20240513,161900,357112715,824,824,824,824,0
|
|
20240513,161800,357112715,824,824,824,824,0
|
|
20240513,161700,357112715,824,824,824,824,0
|
|
20240513,161600,357112715,824,824,824,824,0
|
|
20240513,161500,357112715,824,824,824,824,0
|
|
20240513,161400,357112715,824,824,824,824,0
|
|
20240513,161300,357112715,824,824,824,824,0
|
|
20240513,161200,357112715,824,824,824,824,0
|
|
20240513,161100,357112715,824,824,824,824,0
|
|
20240513,161000,357112715,824,824,824,824,0
|
|
20240513,160900,357112715,824,824,824,824,0
|
|
20240513,160800,357112715,824,824,824,824,0
|
|
20240513,160700,357112715,824,824,824,824,0
|
|
20240513,160600,357112715,824,824,824,824,0
|
|
20240513,160500,357112715,824,824,824,824,0
|
|
20240513,160400,357112715,824,824,824,824,0
|
|
20240513,160300,357112715,824,824,824,824,0
|
|
20240513,160200,357112715,824,824,824,824,1665
|
|
20240513,160100,357112715,824,824,824,824,0
|
|
20240513,160000,357112715,824,824,824,824,0
|
|
20240513,155900,357112715,824,824,824,824,0
|
|
20240513,155800,357112715,824,824,824,824,0
|
|
20240513,155700,357112715,824,824,824,824,0
|
|
20240513,155600,357112715,824,824,824,824,0
|
|
20240513,155500,357112715,824,824,824,824,0
|
|
20240513,155400,357112715,824,824,824,824,0
|
|
20240513,155300,357112715,824,824,824,824,0
|
|
20240513,155200,357112715,824,824,824,824,0
|
|
20240513,155100,357112715,824,824,824,824,0
|
|
20240513,155000,357112715,824,824,824,824,0
|
|
20240513,154900,357112715,824,824,824,824,0
|
|
20240513,154800,357112715,824,824,824,824,0
|
|
20240513,154700,357112715,824,824,824,824,0
|
|
20240513,154600,357112715,824,824,824,824,0
|
|
20240513,154500,357112715,824,824,824,824,0
|
|
20240513,154400,357112715,824,824,824,824,0
|
|
20240513,154300,357112715,824,824,824,824,0
|
|
20240513,154200,357112715,824,824,824,824,0
|
|
20240513,154100,357112715,824,824,824,824,0
|
|
20240513,154000,357112715,824,824,824,824,0
|
|
20240513,153900,357112715,824,824,824,824,0
|
|
20240513,153800,357112715,824,824,824,824,0
|
|
20240513,153700,357112715,824,824,824,824,0
|
|
20240513,153600,357112715,824,824,824,824,0
|
|
20240513,153500,357112715,824,824,824,824,0
|
|
20240513,153400,357112715,824,824,824,824,0
|
|
20240513,153300,357112715,824,824,824,824,0
|
|
20240513,153200,357112715,824,824,824,824,1665
|
|
20240513,153100,357112715,824,824,824,824,0
|
|
20240513,153000,357112715,824,824,824,824,1665
|
|
20240513,152900,355740755,823,823,823,823,0
|
|
20240513,152800,355740755,823,823,823,823,0
|
|
20240513,152700,355740755,823,823,823,823,0
|
|
20240513,152600,355740755,823,823,823,823,0
|
|
20240513,152500,355740755,823,823,823,823,0
|
|
20240513,152400,355740755,823,823,823,823,0
|
|
20240513,152300,355740755,823,823,823,823,0
|
|
20240513,152200,355740755,823,823,823,823,0
|
|
20240513,152100,355740755,823,823,823,823,0
|
|
20240513,152000,355740755,823,823,823,823,0
|
|
20240513,151900,355740755,823,823,823,823,79
|
|
20240513,151800,355675738,823,823,823,823,40
|
|
20240513,151700,355642818,824,822,824,822,93
|
|
20240513,151600,355566352,823,824,824,823,69
|
|
20240513,151500,355509557,823,823,823,823,90
|
|
20240513,151400,355435487,823,824,824,823,165
|
|
20240513,151300,355299682,824,826,826,824,1834
|
|
20240513,151200,353788446,823,823,823,823,0
|
|
20240513,151100,353788446,823,826,826,823,1421
|
|
20240513,151000,352618448,826,825,826,825,2290
|
|
20240513,150900,350728793,824,824,824,824,2620
|
|
20240513,150800,348569913,823,823,823,823,30
|
|
20240513,150700,348545223,823,823,823,823,0
|
|
20240513,150600,348545223,823,823,823,823,0
|
|
20240513,150500,348545223,823,824,824,823,340
|
|
20240513,150400,348265103,824,824,824,824,6
|
|
20240513,150300,348260159,824,823,824,823,656
|
|
20240513,150200,347720270,824,824,824,824,700
|
|
20240513,150100,347143470,824,824,824,824,0
|
|
20240513,150000,347143470,824,824,824,824,1184
|
|
20240513,145900,346167854,824,824,824,824,9
|
|
20240513,145800,346160438,825,825,825,825,0
|
|
20240513,145700,346160438,825,825,825,825,0
|
|
20240513,145600,346160438,825,825,825,825,0
|
|
20240513,145500,346160438,825,825,825,825,65
|
|
20240513,145400,346106813,825,825,825,825,0
|
|
20240513,145300,346106813,825,825,825,824,633
|
|
20240513,145200,345584590,825,825,825,825,393
|
|
20240513,145100,345260365,825,825,825,825,774
|
|
20240513,145000,344621815,825,825,825,825,4
|
|
20240513,144900,344618515,825,825,825,825,583
|
|
20240513,144800,344137540,826,826,826,826,764
|
|
20240513,144700,343506476,827,826,827,826,1633
|
|
20240513,144600,342157189,826,826,826,826,30
|
|
20240513,144500,342132409,827,827,827,827,0
|
|
20240513,144400,342132409,827,825,827,825,936
|
|
20240513,144300,341359800,824,824,824,824,0
|
|
20240513,144200,341359800,824,824,824,824,0
|
|
20240513,144100,341359800,824,824,824,824,0
|
|
20240513,144000,341359800,824,826,826,824,199
|
|
20240513,143900,341195778,826,826,826,826,0
|
|
20240513,143800,341195778,826,825,826,825,1000
|
|
20240513,143700,340370503,825,825,825,825,0
|
|
20240513,143600,340370503,825,825,825,825,2311
|
|
20240513,143500,338463928,825,826,826,825,662
|
|
20240513,143400,337917278,828,827,828,827,62
|
|
20240513,143300,337866003,828,828,828,828,0
|
|
20240513,143200,337866003,828,828,828,828,0
|
|
20240513,143100,337866003,828,826,828,826,843
|
|
20240513,143000,337169481,826,826,826,826,0
|
|
20240513,142900,337169481,826,826,826,826,18
|
|
20240513,142800,337154613,826,826,826,826,182
|
|
20240513,142700,337004281,828,827,828,827,20
|
|
20240513,142600,336987731,828,828,828,828,1
|
|
20240513,142500,336986903,829,829,829,829,0
|
|
20240513,142400,336986903,829,829,829,829,0
|
|
20240513,142300,336986903,829,829,829,829,0
|
|
20240513,142200,336986903,829,829,829,829,0
|
|
20240513,142100,336986903,829,829,829,829,50
|
|
20240513,142000,336945453,829,829,829,829,482
|
|
20240513,141900,336545875,829,826,829,826,741
|
|
20240513,141800,335933239,829,826,829,826,1476
|
|
20240513,141700,334714045,830,830,830,830,1944
|
|
20240513,141600,333100525,830,830,830,830,3301
|
|
20240513,141500,330360695,829,828,830,828,12305
|
|
20240513,141400,320152718,828,828,828,828,1
|
|
20240513,141300,320151890,829,829,829,829,10
|
|
20240513,141200,320143600,825,825,825,825,32
|
|
20240513,141100,320117200,829,825,829,825,1860
|
|
20240513,141000,318577809,821,828,828,821,51
|
|
20240513,140900,318535588,829,822,829,821,7656
|
|
20240513,140800,312208785,827,827,827,827,0
|
|
20240513,140700,312208785,827,825,827,825,120
|
|
20240513,140600,312109757,821,822,822,821,402
|
|
20240513,140500,311779580,822,823,823,822,278
|
|
20240513,140400,311550864,828,825,828,825,17
|
|
20240513,140300,311536803,825,824,825,824,80
|
|
20240513,140200,311470876,829,824,829,823,7622
|
|
20240513,140100,305182062,825,825,828,825,3544
|
|
20240513,140000,302247816,828,825,828,825,8372
|
|
20240513,135900,295330605,825,825,825,825,1
|
|
20240513,135800,295329780,824,824,824,824,10
|
|
20240513,135700,295321540,824,824,824,824,21
|
|
20240513,135600,295304236,823,823,823,823,361
|
|
20240513,135500,295007133,819,819,819,819,20
|
|
20240513,135400,294990753,825,820,825,820,38000
|
|
20240513,135300,263648424,820,820,820,820,0
|
|
20240513,135200,263648424,820,819,820,819,333
|
|
20240513,135100,263375695,824,824,824,824,0
|
|
20240513,135000,263375695,824,824,824,824,103
|
|
20240513,134900,263290823,824,824,824,824,2000
|
|
20240513,134800,261642823,820,821,821,820,72
|
|
20240513,134700,261583733,825,825,825,825,208
|
|
20240513,134600,261412133,825,822,825,822,4050
|
|
20240513,134500,258074080,823,823,823,823,12
|
|
20240513,134400,258064204,823,825,825,823,60
|
|
20240513,134300,258014764,826,824,826,824,3230
|
|
20240513,134200,255351516,820,824,824,820,3445
|
|
20240513,134100,252513160,825,824,825,824,240
|
|
20240513,134000,252315310,825,825,825,825,2
|
|
20240513,133900,252313660,825,824,825,824,633
|
|
20240513,133800,251791468,825,822,825,822,1284
|
|
20240513,133700,250734301,825,826,826,825,445
|
|
20240513,133600,250366741,825,823,825,823,7000
|
|
20240513,133500,244597776,822,822,822,822,131
|
|
20240513,133400,244490094,824,824,824,824,0
|
|
20240513,133300,244490094,824,824,824,824,0
|
|
20240513,133200,244490094,824,824,824,824,1
|
|
20240513,133100,244489270,823,821,823,821,2177
|
|
20240513,133000,242700599,825,825,825,825,0
|
|
20240513,132900,242700599,825,825,825,825,0
|
|
20240513,132800,242700599,825,821,825,821,30
|
|
20240513,132700,242675935,821,821,821,821,0
|
|
20240513,132600,242675935,821,821,825,821,2826
|
|
20240513,132500,240347846,823,820,823,820,1662
|
|
20240513,132400,238980620,826,823,826,823,3299
|
|
20240513,132300,236259693,823,823,823,822,7404
|
|
20240513,132200,230170446,823,823,823,823,0
|
|
20240513,132100,230170446,823,823,823,823,320
|
|
20240513,132000,229907086,823,821,823,821,11013
|
|
20240513,131900,220846078,822,815,822,815,321
|
|
20240513,131800,220582931,817,817,817,817,629
|
|
20240513,131700,220069038,820,818,825,818,19673
|
|
20240513,131600,203872104,820,820,820,820,0
|
|
20240513,131500,203872104,820,820,820,820,0
|
|
20240513,131400,203872104,820,820,820,820,49
|
|
20240513,131300,203831924,820,811,820,811,23004
|
|
20240513,131200,185029796,808,807,808,807,440
|
|
20240513,131100,184674666,807,805,807,802,75202
|
|
20240513,131000,124018320,805,810,810,805,28797
|
|
20240513,130900,100736933,814,814,814,814,4
|
|
20240513,130800,100733677,810,810,810,810,1000
|
|
20240513,130700,99923677,814,814,814,814,5
|
|
20240513,130600,99919607,814,812,814,812,22
|
|
20240513,130500,99901735,810,810,810,810,0
|
|
20240513,130400,99901735,810,810,810,810,0
|
|
20240513,130300,99901735,810,811,811,810,555
|
|
20240513,130200,99452085,811,811,811,811,11
|
|
20240513,130100,99443164,810,810,810,810,0
|
|
20240513,130000,99443164,810,810,810,810,1000
|
|
20240513,125900,98633164,812,812,812,812,503
|
|
20240513,125800,98224728,812,812,812,812,1
|
|
20240513,125700,98223916,810,810,810,810,0
|
|
20240513,125600,98223916,810,810,810,810,0
|
|
20240513,125500,98223916,810,811,811,810,3020
|
|
20240513,125400,95776886,812,812,812,812,55
|
|
20240513,125300,95732226,812,812,812,812,300
|
|
20240513,125200,95488626,812,812,812,812,0
|
|
20240513,125100,95488626,812,812,812,812,0
|
|
20240513,125000,95488626,812,812,812,812,0
|
|
20240513,124900,95488626,812,812,812,812,0
|
|
20240513,124800,95488626,812,812,812,811,2319
|
|
20240513,124700,93607908,812,812,812,812,204
|
|
20240513,124600,93442260,812,814,814,812,1609
|
|
20240513,124500,92135748,812,812,812,812,0
|
|
20240513,124400,92135748,812,812,812,812,0
|
|
20240513,124300,92135748,812,812,812,812,0
|
|
20240513,124200,92135748,812,812,812,812,0
|
|
20240513,124100,92135748,812,812,812,812,1609
|
|
20240513,124000,90829240,812,812,812,812,110
|
|
20240513,123900,90739920,812,812,812,812,426
|
|
20240513,123800,90394008,811,811,811,811,0
|
|
20240513,123700,90394008,811,812,812,811,174
|
|
20240513,123600,90252888,812,811,812,811,448
|
|
20240513,123500,89889410,811,811,811,811,0
|
|
20240513,123400,89889410,811,812,812,811,804
|
|
20240513,123300,89237365,811,811,811,811,0
|
|
20240513,123200,89237365,811,811,811,811,0
|
|
20240513,123100,89237365,811,812,812,811,2000
|
|
20240513,123000,87614762,813,813,813,813,3
|
|
20240513,122900,87612323,813,813,813,813,0
|
|
20240513,122800,87612323,813,813,813,813,0
|
|
20240513,122700,87612323,813,813,813,813,2
|
|
20240513,122600,87610697,811,811,811,811,0
|
|
20240513,122500,87610697,811,812,812,811,2649
|
|
20240513,122400,85459841,813,813,813,813,0
|
|
20240513,122300,85459841,813,813,813,813,437
|
|
20240513,122200,85104560,813,813,813,813,0
|
|
20240513,122100,85104560,813,813,813,813,0
|
|
20240513,122000,85104560,813,813,813,813,2075
|
|
20240513,121900,83417585,813,814,814,813,1267
|
|
20240513,121800,82387512,813,813,813,813,0
|
|
20240513,121700,82387512,813,817,817,813,650
|
|
20240513,121600,81858997,816,816,816,816,0
|
|
20240513,121500,81858997,816,816,816,816,0
|
|
20240513,121400,81858997,816,816,816,816,0
|
|
20240513,121300,81858997,816,816,816,816,197
|
|
20240513,121200,81698245,816,816,816,816,0
|
|
20240513,121100,81698245,816,816,816,816,10
|
|
20240513,121000,81690085,814,815,815,813,4258
|
|
20240513,120900,78223829,815,815,815,815,332
|
|
20240513,120800,77953249,815,815,815,815,0
|
|
20240513,120700,77953249,815,815,815,815,0
|
|
20240513,120600,77953249,815,815,815,815,29
|
|
20240513,120500,77929614,816,815,816,815,310
|
|
20240513,120400,77676954,817,817,817,817,0
|
|
20240513,120300,77676954,817,817,817,817,0
|
|
20240513,120200,77676954,817,817,817,817,0
|
|
20240513,120100,77676954,817,817,817,817,10
|
|
20240513,120000,77668784,814,817,818,814,4658
|
|
20240513,115900,73865795,817,818,818,817,2822
|
|
20240513,115800,71560021,818,818,818,818,0
|
|
20240513,115700,71560021,818,818,818,818,0
|
|
20240513,115600,71560021,818,818,818,818,0
|
|
20240513,115500,71560021,818,817,818,817,104
|
|
20240513,115400,71475033,818,813,818,813,885
|
|
20240513,115300,70752398,813,817,817,813,5336
|
|
20240513,115200,66393450,817,817,817,817,0
|
|
20240513,115100,66393450,817,817,817,817,0
|
|
20240513,115000,66393450,817,817,817,817,0
|
|
20240513,114900,66393450,817,816,817,816,243
|
|
20240513,114800,66195152,816,816,816,816,0
|
|
20240513,114700,66195152,816,816,816,816,1
|
|
20240513,114600,66194336,814,814,814,814,0
|
|
20240513,114500,66194336,814,814,814,814,56
|
|
20240513,114400,66148752,814,814,816,814,52
|
|
20240513,114300,66106420,816,816,816,816,3
|
|
20240513,114200,66103972,816,816,816,816,0
|
|
20240513,114100,66103972,816,816,816,816,0
|
|
20240513,114000,66103972,816,816,816,816,0
|
|
20240513,113900,66103972,816,816,816,816,1
|
|
20240513,113800,66103156,816,812,816,812,489
|
|
20240513,113700,65706084,811,813,813,811,4291
|
|
20240513,113600,62221671,816,814,816,814,625
|
|
20240513,113500,61712795,813,813,813,813,0
|
|
20240513,113400,61712795,813,814,814,813,1003
|
|
20240513,113300,60897353,813,814,814,813,1000
|
|
20240513,113200,60083822,815,816,816,815,42
|
|
20240513,113100,60049589,815,815,815,815,0
|
|
20240513,113000,60049589,815,816,816,815,10
|
|
20240513,112900,60041437,815,815,815,815,58
|
|
20240513,112800,59994167,814,814,814,814,0
|
|
20240513,112700,59994167,814,814,814,814,0
|
|
20240513,112600,59994167,814,814,814,814,0
|
|
20240513,112500,59994167,814,814,814,814,200
|
|
20240513,112400,59831367,814,815,815,814,381
|
|
20240513,112300,59521192,815,815,815,815,0
|
|
20240513,112200,59521192,815,815,815,815,3
|
|
20240513,112100,59518747,815,815,815,815,0
|
|
20240513,112000,59518747,815,815,815,815,0
|
|
20240513,111900,59518747,815,815,815,815,15
|
|
20240513,111800,59506522,815,815,815,815,0
|
|
20240513,111700,59506522,815,816,816,815,29
|
|
20240513,111600,59482863,816,816,816,816,0
|
|
20240513,111500,59482863,816,816,816,816,0
|
|
20240513,111400,59482863,816,816,816,816,0
|
|
20240513,111300,59482863,816,816,816,816,0
|
|
20240513,111200,59482863,816,815,816,815,100
|
|
20240513,111100,59401267,816,816,816,816,0
|
|
20240513,111000,59401267,816,816,816,816,24
|
|
20240513,110900,59381683,814,814,814,814,0
|
|
20240513,110800,59381683,814,814,814,814,429
|
|
20240513,110700,59032477,817,817,817,817,0
|
|
20240513,110600,59032477,817,817,817,817,0
|
|
20240513,110500,59032477,817,814,817,813,310
|
|
20240513,110400,58780406,817,817,817,817,10
|
|
20240513,110300,58772236,813,818,818,813,1231
|
|
20240513,110200,57771428,818,815,818,815,14
|
|
20240513,110100,57759997,815,815,815,815,0
|
|
20240513,110000,57759997,815,815,815,815,0
|
|
20240513,105900,57759997,815,814,815,814,101
|
|
20240513,105800,57677773,814,814,814,814,2
|
|
20240513,105700,57676145,814,814,814,814,0
|
|
20240513,105600,57676145,814,814,814,814,9
|
|
20240513,105500,57668819,814,814,814,814,0
|
|
20240513,105400,57668819,814,814,814,814,0
|
|
20240513,105300,57668819,814,814,814,814,0
|
|
20240513,105200,57668819,814,814,814,813,22
|
|
20240513,105100,57650912,814,813,814,813,63
|
|
20240513,105000,57599632,813,813,813,813,24
|
|
20240513,104900,57580120,814,814,814,814,5
|
|
20240513,104800,57576050,814,814,814,814,0
|
|
20240513,104700,57576050,814,814,814,814,1
|
|
20240513,104600,57575236,813,813,813,813,223
|
|
20240513,104500,57393937,813,813,813,813,0
|
|
20240513,104400,57393937,813,813,813,813,1
|
|
20240513,104300,57393124,813,814,814,813,25
|
|
20240513,104200,57372789,814,814,814,814,0
|
|
20240513,104100,57372789,814,813,814,813,1961
|
|
20240513,104000,55778486,813,813,813,813,0
|
|
20240513,103900,55778486,813,812,813,812,373
|
|
20240513,103800,55475609,813,813,813,813,12
|
|
20240513,103700,55465853,813,813,813,813,0
|
|
20240513,103600,55465853,813,813,813,813,3
|
|
20240513,103500,55463414,813,815,815,812,1481
|
|
20240513,103400,54259451,814,814,814,814,0
|
|
20240513,103300,54259451,814,814,814,814,65
|
|
20240513,103200,54206541,814,814,814,814,1034
|
|
20240513,103100,53364865,813,816,816,813,8155
|
|
20240513,103000,46719746,818,818,818,818,0
|
|
20240513,102900,46719746,818,818,818,818,0
|
|
20240513,102800,46719746,818,818,818,818,0
|
|
20240513,102700,46719746,818,818,818,818,1
|
|
20240513,102600,46718928,817,817,817,817,0
|
|
20240513,102500,46718928,817,817,817,817,633
|
|
20240513,102400,46201767,818,818,818,818,100
|
|
20240513,102300,46119967,818,818,818,818,3991
|
|
20240513,102200,42855329,818,818,818,818,80
|
|
20240513,102100,42789889,818,818,818,818,0
|
|
20240513,102000,42789889,818,818,818,818,31
|
|
20240513,101900,42764531,818,818,818,818,178
|
|
20240513,101800,42618927,818,818,818,818,0
|
|
20240513,101700,42618927,818,818,818,818,33
|
|
20240513,101600,42591933,818,817,818,816,1178
|
|
20240513,101500,41630674,817,817,817,817,5
|
|
20240513,101400,41626589,818,818,818,818,41
|
|
20240513,101300,41593051,818,817,818,817,127
|
|
20240513,101200,41489192,815,815,817,815,1479
|
|
20240513,101100,40281139,815,815,815,815,6
|
|
20240513,101000,40276249,815,815,815,815,0
|
|
20240513,100900,40276249,815,815,815,815,463
|
|
20240513,100800,39898904,815,815,815,815,17
|
|
20240513,100700,39885049,815,815,815,815,4
|
|
20240513,100600,39881789,815,815,815,815,34
|
|
20240513,100500,39854079,815,815,815,815,104
|
|
20240513,100400,39769319,815,815,815,815,40
|
|
20240513,100300,39736719,815,815,815,815,5
|
|
20240513,100200,39732644,814,814,814,814,1
|
|
20240513,100100,39731830,813,813,813,813,0
|
|
20240513,100000,39731830,813,813,813,813,100
|
|
20240513,095900,39650530,815,815,815,815,14
|
|
20240513,095800,39639120,815,815,815,815,100
|
|
20240513,095700,39557620,815,815,815,815,35
|
|
20240513,095600,39529095,815,815,815,815,8
|
|
20240513,095500,39522575,815,815,815,815,0
|
|
20240513,095400,39522575,815,813,815,813,241
|
|
20240513,095300,39326192,815,815,815,815,27
|
|
20240513,095200,39304187,815,815,815,815,4
|
|
20240513,095100,39300927,815,815,815,815,1
|
|
20240513,095000,39300112,815,813,815,813,1546
|
|
20240513,094900,38043212,815,815,815,815,1
|
|
20240513,094800,38042397,815,815,815,815,0
|
|
20240513,094700,38042397,815,815,815,815,0
|
|
20240513,094600,38042397,815,815,815,815,0
|
|
20240513,094500,38042397,815,815,815,815,1
|
|
20240513,094400,38041582,813,814,815,813,346
|
|
20240513,094300,37760122,815,815,815,815,132
|
|
20240513,094200,37652542,815,816,816,815,18
|
|
20240513,094100,37637862,815,814,815,814,2584
|
|
20240513,094000,35531903,815,815,815,815,0
|
|
20240513,093900,35531903,815,815,815,815,0
|
|
20240513,093800,35531903,815,815,815,815,0
|
|
20240513,093700,35531903,815,815,815,815,0
|
|
20240513,093600,35531903,815,815,815,815,0
|
|
20240513,093500,35531903,815,815,815,815,1
|
|
20240513,093400,35531088,813,815,815,813,3172
|
|
20240513,093300,32946679,815,815,815,815,1
|
|
20240513,093200,32945864,816,815,816,815,17
|
|
20240513,093100,32931997,815,817,817,815,44
|
|
20240513,093000,32896135,818,817,818,815,1060
|
|
20240513,092900,32030230,818,818,818,818,101
|
|
20240513,092800,31947612,818,818,818,818,200
|
|
20240513,092700,31784012,820,820,820,820,0
|
|
20240513,092600,31784012,820,819,820,819,350
|
|
20240513,092500,31497054,820,820,820,820,0
|
|
20240513,092400,31497054,820,820,820,815,600
|
|
20240513,092300,31007054,815,815,815,815,17
|
|
20240513,092200,30993199,820,820,820,820,0
|
|
20240513,092100,30993199,820,820,820,820,112
|
|
20240513,092000,30901359,819,819,820,819,260
|
|
20240513,091900,30688414,819,818,819,818,190
|
|
20240513,091800,30532874,820,820,820,820,0
|
|
20240513,091700,30532874,820,819,820,819,315
|
|
20240513,091600,30274626,820,814,820,813,2154
|
|
20240513,091500,28516149,813,817,823,811,15137
|
|
20240513,091400,16159119,823,819,823,818,6857
|
|
20240513,091300,10518983,818,817,818,817,680
|
|
20240513,091200,9963322,818,817,818,817,214
|
|
20240513,091100,9788327,817,817,817,817,456
|
|
20240513,091000,9415775,817,817,817,817,151
|
|
20240513,090900,9292408,815,817,817,815,31
|
|
20240513,090800,9267083,817,817,817,817,3
|
|
20240513,090700,9264632,815,818,818,815,108
|
|
20240513,090600,9176321,820,820,825,820,2742
|
|
20240513,090500,6920087,820,818,820,818,164
|
|
20240513,090400,6785838,818,815,818,815,6119
|
|
20240513,090300,1798836,815,815,815,815,1400
|
|
20240513,090200,657836,815,815,815,815,110
|
|
20240513,090100,568186,815,815,815,815,0
|
|
20240513,090000,568186,815,814,815,814,698
|