697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,203400,247151592,770,770,770,770,8906
|
|
20240513,203300,247151592,770,770,770,770,0
|
|
20240513,203200,247151592,770,770,770,770,0
|
|
20240513,203100,247151592,770,770,770,770,0
|
|
20240513,203000,247151592,770,770,770,770,0
|
|
20240513,202900,247151592,770,770,770,770,0
|
|
20240513,202800,247151592,770,770,770,770,0
|
|
20240513,202700,247151592,770,770,770,770,0
|
|
20240513,202600,247151592,770,770,770,770,0
|
|
20240513,202500,247151592,770,770,770,770,0
|
|
20240513,202400,247151592,770,770,770,770,0
|
|
20240513,202300,247151592,770,770,770,770,0
|
|
20240513,202200,247151592,770,770,770,770,0
|
|
20240513,202100,247151592,770,770,770,770,0
|
|
20240513,202000,247151592,770,770,770,770,0
|
|
20240513,201900,247151592,770,770,770,770,0
|
|
20240513,201800,247151592,770,770,770,770,0
|
|
20240513,201700,247151592,770,770,770,770,0
|
|
20240513,201600,247151592,770,770,770,770,0
|
|
20240513,201500,247151592,770,770,770,770,0
|
|
20240513,201400,247151592,770,770,770,770,0
|
|
20240513,201300,247151592,770,770,770,770,0
|
|
20240513,201200,247151592,770,770,770,770,0
|
|
20240513,201100,247151592,770,770,770,770,0
|
|
20240513,201000,247151592,770,770,770,770,0
|
|
20240513,200900,247151592,770,770,770,770,0
|
|
20240513,200800,247151592,770,770,770,770,0
|
|
20240513,200700,247151592,770,770,770,770,0
|
|
20240513,200600,247151592,770,770,770,770,0
|
|
20240513,200500,247151592,770,770,770,770,0
|
|
20240513,200400,247151592,770,770,770,770,8906
|
|
20240513,200300,247151592,770,770,770,770,0
|
|
20240513,200200,247151592,770,770,770,770,0
|
|
20240513,200100,247151592,770,770,770,770,0
|
|
20240513,200000,247151592,770,770,770,770,0
|
|
20240513,195900,247151592,770,770,770,770,0
|
|
20240513,195800,247151592,770,770,770,770,0
|
|
20240513,195700,247151592,770,770,770,770,0
|
|
20240513,195600,247151592,770,770,770,770,0
|
|
20240513,195500,247151592,770,770,770,770,0
|
|
20240513,195400,247151592,770,770,770,770,0
|
|
20240513,195300,247151592,770,770,770,770,0
|
|
20240513,195200,247151592,770,770,770,770,0
|
|
20240513,195100,247151592,770,770,770,770,0
|
|
20240513,195000,247151592,770,770,770,770,0
|
|
20240513,194900,247151592,770,770,770,770,0
|
|
20240513,194800,247151592,770,770,770,770,0
|
|
20240513,194700,247151592,770,770,770,770,0
|
|
20240513,194600,247151592,770,770,770,770,0
|
|
20240513,194500,247151592,770,770,770,770,0
|
|
20240513,194400,247151592,770,770,770,770,0
|
|
20240513,194300,247151592,770,770,770,770,0
|
|
20240513,194200,247151592,770,770,770,770,0
|
|
20240513,194100,247151592,770,770,770,770,0
|
|
20240513,194000,247151592,770,770,770,770,0
|
|
20240513,193900,247151592,770,770,770,770,0
|
|
20240513,193800,247151592,770,770,770,770,0
|
|
20240513,193700,247151592,770,770,770,770,0
|
|
20240513,193600,247151592,770,770,770,770,0
|
|
20240513,193500,247151592,770,770,770,770,0
|
|
20240513,193400,247151592,770,770,770,770,8906
|
|
20240513,193300,247151592,770,770,770,770,0
|
|
20240513,193200,247151592,770,770,770,770,0
|
|
20240513,193100,247151592,770,770,770,770,0
|
|
20240513,193000,247151592,770,770,770,770,0
|
|
20240513,192900,247151592,770,770,770,770,0
|
|
20240513,192800,247151592,770,770,770,770,0
|
|
20240513,192700,247151592,770,770,770,770,0
|
|
20240513,192600,247151592,770,770,770,770,0
|
|
20240513,192500,247151592,770,770,770,770,0
|
|
20240513,192400,247151592,770,770,770,770,0
|
|
20240513,192300,247151592,770,770,770,770,0
|
|
20240513,192200,247151592,770,770,770,770,0
|
|
20240513,192100,247151592,770,770,770,770,0
|
|
20240513,192000,247151592,770,770,770,770,0
|
|
20240513,191900,247151592,770,770,770,770,0
|
|
20240513,191800,247151592,770,770,770,770,0
|
|
20240513,191700,247151592,770,770,770,770,0
|
|
20240513,191600,247151592,770,770,770,770,0
|
|
20240513,191500,247151592,770,770,770,770,0
|
|
20240513,191400,247151592,770,770,770,770,0
|
|
20240513,191300,247151592,770,770,770,770,0
|
|
20240513,191200,247151592,770,770,770,770,0
|
|
20240513,191100,247151592,770,770,770,770,0
|
|
20240513,191000,247151592,770,770,770,770,0
|
|
20240513,190900,247151592,770,770,770,770,0
|
|
20240513,190800,247151592,770,770,770,770,0
|
|
20240513,190700,247151592,770,770,770,770,0
|
|
20240513,190600,247151592,770,770,770,770,0
|
|
20240513,190500,247151592,770,770,770,770,0
|
|
20240513,190400,247151592,770,770,770,770,8906
|
|
20240513,190300,247151592,770,770,770,770,0
|
|
20240513,190200,247151592,770,770,770,770,0
|
|
20240513,190100,247151592,770,770,770,770,0
|
|
20240513,190000,247151592,770,770,770,770,0
|
|
20240513,185900,247151592,770,770,770,770,0
|
|
20240513,185800,247151592,770,770,770,770,0
|
|
20240513,185700,247151592,770,770,770,770,0
|
|
20240513,185600,247151592,770,770,770,770,0
|
|
20240513,185500,247151592,770,770,770,770,0
|
|
20240513,185400,247151592,770,770,770,770,0
|
|
20240513,185300,247151592,770,770,770,770,0
|
|
20240513,185200,247151592,770,770,770,770,0
|
|
20240513,185100,247151592,770,770,770,770,0
|
|
20240513,185000,247151592,770,770,770,770,0
|
|
20240513,184900,247151592,770,770,770,770,0
|
|
20240513,184800,247151592,770,770,770,770,0
|
|
20240513,184700,247151592,770,770,770,770,0
|
|
20240513,184600,247151592,770,770,770,770,0
|
|
20240513,184500,247151592,770,770,770,770,0
|
|
20240513,184400,247151592,770,770,770,770,0
|
|
20240513,184300,247151592,770,770,770,770,0
|
|
20240513,184200,247151592,770,770,770,770,0
|
|
20240513,184100,247151592,770,770,770,770,0
|
|
20240513,184000,247151592,770,770,770,770,0
|
|
20240513,183900,247151592,770,770,770,770,0
|
|
20240513,183800,247151592,770,770,770,770,0
|
|
20240513,183700,247151592,770,770,770,770,0
|
|
20240513,183600,247151592,770,770,770,770,0
|
|
20240513,183500,247151592,770,770,770,770,0
|
|
20240513,183400,247151592,770,770,770,770,8906
|
|
20240513,183300,247151592,770,770,770,770,0
|
|
20240513,183200,247151592,770,770,770,770,0
|
|
20240513,183100,247151592,770,770,770,770,0
|
|
20240513,183000,247151592,770,770,770,770,0
|
|
20240513,182900,247151592,770,770,770,770,0
|
|
20240513,182800,247151592,770,770,770,770,0
|
|
20240513,182700,247151592,770,770,770,770,0
|
|
20240513,182600,247151592,770,770,770,770,0
|
|
20240513,182500,247151592,770,770,770,770,0
|
|
20240513,182400,247151592,770,770,770,770,0
|
|
20240513,182300,247151592,770,770,770,770,0
|
|
20240513,182200,247151592,770,770,770,770,0
|
|
20240513,182100,247151592,770,770,770,770,0
|
|
20240513,182000,247151592,770,770,770,770,0
|
|
20240513,181900,247151592,770,770,770,770,0
|
|
20240513,181800,247151592,770,770,770,770,0
|
|
20240513,181700,247151592,770,770,770,770,0
|
|
20240513,181600,247151592,770,770,770,770,0
|
|
20240513,181500,247151592,770,770,770,770,0
|
|
20240513,181400,247151592,770,770,770,770,0
|
|
20240513,181300,247151592,770,770,770,770,0
|
|
20240513,181200,247151592,770,770,770,770,0
|
|
20240513,181100,247151592,770,770,770,770,0
|
|
20240513,181000,247151592,770,770,770,770,0
|
|
20240513,180900,247151592,770,770,770,770,0
|
|
20240513,180800,247151592,770,770,770,770,0
|
|
20240513,180700,247151592,770,770,770,770,0
|
|
20240513,180600,247151592,770,770,770,770,0
|
|
20240513,180500,247151592,770,770,770,770,0
|
|
20240513,180400,247151592,770,770,770,770,8906
|
|
20240513,180300,247151592,770,770,770,770,0
|
|
20240513,180200,247151592,770,770,770,770,0
|
|
20240513,180100,247151592,770,770,770,770,0
|
|
20240513,180000,247151592,770,770,770,770,0
|
|
20240513,175900,247151592,770,770,770,770,0
|
|
20240513,175800,247151592,770,770,770,770,0
|
|
20240513,175700,247151592,770,770,770,770,0
|
|
20240513,175600,247151592,770,770,770,770,0
|
|
20240513,175500,247151592,770,770,770,770,0
|
|
20240513,175400,247151592,770,770,770,770,0
|
|
20240513,175300,247151592,770,770,770,770,0
|
|
20240513,175200,247151592,770,770,770,770,0
|
|
20240513,175100,247151592,770,770,770,770,0
|
|
20240513,175000,247151592,770,770,770,770,0
|
|
20240513,174900,247151592,770,770,770,770,0
|
|
20240513,174800,247151592,770,770,770,770,0
|
|
20240513,174700,247151592,770,770,770,770,0
|
|
20240513,174600,247151592,770,770,770,770,0
|
|
20240513,174500,247151592,770,770,770,770,0
|
|
20240513,174400,247151592,770,770,770,770,0
|
|
20240513,174300,247151592,770,770,770,770,0
|
|
20240513,174200,247151592,770,770,770,770,0
|
|
20240513,174100,247151592,770,770,770,770,0
|
|
20240513,174000,247151592,770,770,770,770,0
|
|
20240513,173900,247151592,770,770,770,770,0
|
|
20240513,173800,247151592,770,770,770,770,0
|
|
20240513,173700,247151592,770,770,770,770,0
|
|
20240513,173600,247151592,770,770,770,770,0
|
|
20240513,173500,247151592,770,770,770,770,0
|
|
20240513,173400,247151592,770,770,770,770,8906
|
|
20240513,173300,247151592,770,770,770,770,0
|
|
20240513,173200,247151592,770,770,770,770,0
|
|
20240513,173100,247151592,770,770,770,770,0
|
|
20240513,173000,247151592,770,770,770,770,0
|
|
20240513,172900,247151592,770,770,770,770,0
|
|
20240513,172800,247151592,770,770,770,770,0
|
|
20240513,172700,247151592,770,770,770,770,0
|
|
20240513,172600,247151592,770,770,770,770,0
|
|
20240513,172500,247151592,770,770,770,770,0
|
|
20240513,172400,247151592,770,770,770,770,0
|
|
20240513,172300,247151592,770,770,770,770,0
|
|
20240513,172200,247151592,770,770,770,770,0
|
|
20240513,172100,247151592,770,770,770,770,0
|
|
20240513,172000,247151592,770,770,770,770,0
|
|
20240513,171900,247151592,770,770,770,770,0
|
|
20240513,171800,247151592,770,770,770,770,0
|
|
20240513,171700,247151592,770,770,770,770,0
|
|
20240513,171600,247151592,770,770,770,770,0
|
|
20240513,171500,247151592,770,770,770,770,0
|
|
20240513,171400,247151592,770,770,770,770,0
|
|
20240513,171300,247151592,770,770,770,770,0
|
|
20240513,171200,247151592,770,770,770,770,0
|
|
20240513,171100,247151592,770,770,770,770,0
|
|
20240513,171000,247151592,770,770,770,770,0
|
|
20240513,170900,247151592,770,770,770,770,0
|
|
20240513,170800,247151592,770,770,770,770,0
|
|
20240513,170700,247151592,770,770,770,770,0
|
|
20240513,170600,247151592,770,770,770,770,0
|
|
20240513,170500,247151592,770,770,770,770,0
|
|
20240513,170400,247151592,770,770,770,770,8906
|
|
20240513,170300,247151592,770,770,770,770,0
|
|
20240513,170200,247151592,770,770,770,770,0
|
|
20240513,170100,247151592,770,770,770,770,0
|
|
20240513,170000,247151592,770,770,770,770,0
|
|
20240513,165900,247151592,770,770,770,770,0
|
|
20240513,165800,247151592,770,770,770,770,0
|
|
20240513,165700,247151592,770,770,770,770,0
|
|
20240513,165600,247151592,770,770,770,770,0
|
|
20240513,165500,247151592,770,770,770,770,0
|
|
20240513,165400,247151592,770,770,770,770,0
|
|
20240513,165300,247151592,770,770,770,770,0
|
|
20240513,165200,247151592,770,770,770,770,0
|
|
20240513,165100,247151592,770,770,770,770,0
|
|
20240513,165000,247151592,770,770,770,770,0
|
|
20240513,164900,247151592,770,770,770,770,0
|
|
20240513,164800,247151592,770,770,770,770,0
|
|
20240513,164700,247151592,770,770,770,770,0
|
|
20240513,164600,247151592,770,770,770,770,0
|
|
20240513,164500,247151592,770,770,770,770,0
|
|
20240513,164400,247151592,770,770,770,770,0
|
|
20240513,164300,247151592,770,770,770,770,0
|
|
20240513,164200,247151592,770,770,770,770,0
|
|
20240513,164100,247151592,770,770,770,770,0
|
|
20240513,164000,247151592,770,770,770,770,0
|
|
20240513,163900,247151592,770,770,770,770,0
|
|
20240513,163800,247151592,770,770,770,770,0
|
|
20240513,163700,247151592,770,770,770,770,0
|
|
20240513,163600,247151592,770,770,770,770,0
|
|
20240513,163500,247151592,770,770,770,770,0
|
|
20240513,163400,247151592,770,770,770,770,8906
|
|
20240513,163300,247151592,770,770,770,770,0
|
|
20240513,163200,247151592,770,770,770,770,0
|
|
20240513,163100,247151592,770,770,770,770,0
|
|
20240513,163000,247151592,770,770,770,770,0
|
|
20240513,162900,247151592,770,770,770,770,0
|
|
20240513,162800,247151592,770,770,770,770,0
|
|
20240513,162700,247151592,770,770,770,770,0
|
|
20240513,162600,247151592,770,770,770,770,0
|
|
20240513,162500,247151592,770,770,770,770,0
|
|
20240513,162400,247151592,770,770,770,770,0
|
|
20240513,162300,247151592,770,770,770,770,0
|
|
20240513,162200,247151592,770,770,770,770,0
|
|
20240513,162100,247151592,770,770,770,770,0
|
|
20240513,162000,247151592,770,770,770,770,0
|
|
20240513,161900,247151592,770,770,770,770,0
|
|
20240513,161800,247151592,770,770,770,770,0
|
|
20240513,161700,247151592,770,770,770,770,0
|
|
20240513,161600,247151592,770,770,770,770,0
|
|
20240513,161500,247151592,770,770,770,770,0
|
|
20240513,161400,247151592,770,770,770,770,0
|
|
20240513,161300,247151592,770,770,770,770,0
|
|
20240513,161200,247151592,770,770,770,770,0
|
|
20240513,161100,247151592,770,770,770,770,0
|
|
20240513,161000,247151592,770,770,770,770,0
|
|
20240513,160900,247151592,770,770,770,770,0
|
|
20240513,160800,247151592,770,770,770,770,0
|
|
20240513,160700,247151592,770,770,770,770,0
|
|
20240513,160600,247151592,770,770,770,770,0
|
|
20240513,160500,247151592,770,770,770,770,0
|
|
20240513,160400,247151592,770,770,770,770,8906
|
|
20240513,160300,247151592,770,770,770,770,0
|
|
20240513,160200,247151592,770,770,770,770,0
|
|
20240513,160100,247151592,770,770,770,770,0
|
|
20240513,160000,247151592,770,770,770,770,0
|
|
20240513,155900,247151592,770,770,770,770,0
|
|
20240513,155800,247151592,770,770,770,770,0
|
|
20240513,155700,247151592,770,770,770,770,0
|
|
20240513,155600,247151592,770,770,770,770,0
|
|
20240513,155500,247151592,770,770,770,770,0
|
|
20240513,155400,247151592,770,770,770,770,0
|
|
20240513,155300,247151592,770,770,770,770,0
|
|
20240513,155200,247151592,770,770,770,770,0
|
|
20240513,155100,247151592,770,770,770,770,0
|
|
20240513,155000,247151592,770,770,770,770,0
|
|
20240513,154900,247151592,770,770,770,770,0
|
|
20240513,154800,247151592,770,770,770,770,0
|
|
20240513,154700,247151592,770,770,770,770,0
|
|
20240513,154600,247151592,770,770,770,770,0
|
|
20240513,154500,247151592,770,770,770,770,0
|
|
20240513,154400,247151592,770,770,770,770,0
|
|
20240513,154300,247151592,770,770,770,770,0
|
|
20240513,154200,247151592,770,770,770,770,0
|
|
20240513,154100,247151592,770,770,770,770,0
|
|
20240513,154000,247151592,770,770,770,770,0
|
|
20240513,153900,247151592,770,770,770,770,0
|
|
20240513,153800,247151592,770,770,770,770,0
|
|
20240513,153700,247151592,770,770,770,770,0
|
|
20240513,153600,247151592,770,770,770,770,0
|
|
20240513,153500,247151592,770,770,770,770,0
|
|
20240513,153400,247151592,770,770,770,770,8906
|
|
20240513,153300,247151592,770,770,770,770,0
|
|
20240513,153200,247151592,770,770,770,770,0
|
|
20240513,153100,247151592,770,770,770,770,0
|
|
20240513,153000,247151592,770,770,770,770,8906
|
|
20240513,152900,240293972,766,766,766,766,0
|
|
20240513,152800,240293972,766,766,766,766,0
|
|
20240513,152700,240293972,766,766,766,766,0
|
|
20240513,152600,240293972,766,766,766,766,0
|
|
20240513,152500,240293972,766,766,766,766,0
|
|
20240513,152400,240293972,766,766,766,766,0
|
|
20240513,152300,240293972,766,766,766,766,0
|
|
20240513,152200,240293972,766,766,766,766,0
|
|
20240513,152100,240293972,766,766,766,766,0
|
|
20240513,152000,240293972,766,766,766,766,0
|
|
20240513,151900,240293972,766,759,766,759,2930
|
|
20240513,151800,238065861,759,759,759,759,0
|
|
20240513,151700,238065861,759,759,759,759,123
|
|
20240513,151600,237972504,762,762,762,762,0
|
|
20240513,151500,237972504,762,762,762,762,0
|
|
20240513,151400,237972504,762,762,762,762,0
|
|
20240513,151300,237972504,762,762,762,762,0
|
|
20240513,151200,237972504,762,762,762,762,0
|
|
20240513,151100,237972504,762,762,762,762,1
|
|
20240513,151000,237971742,762,762,762,762,15
|
|
20240513,150900,237960312,762,760,762,760,100
|
|
20240513,150800,237884120,762,760,762,760,10
|
|
20240513,150700,237876508,759,759,759,759,500
|
|
20240513,150600,237497008,762,760,762,760,160
|
|
20240513,150500,237375340,759,759,759,759,0
|
|
20240513,150400,237375340,759,759,759,759,0
|
|
20240513,150300,237375340,759,760,760,759,426
|
|
20240513,150200,237051875,760,760,760,760,394
|
|
20240513,150100,236752435,759,760,760,759,753
|
|
20240513,150000,236180326,760,760,760,760,0
|
|
20240513,145900,236180326,760,760,760,760,544
|
|
20240513,145800,235766886,762,762,762,762,0
|
|
20240513,145700,235766886,762,762,762,762,0
|
|
20240513,145600,235766886,762,762,762,762,0
|
|
20240513,145500,235766886,762,762,762,762,1
|
|
20240513,145400,235766124,763,762,763,762,379
|
|
20240513,145300,235476954,762,762,763,762,101
|
|
20240513,145200,235399923,760,760,760,760,0
|
|
20240513,145100,235399923,760,760,760,760,0
|
|
20240513,145000,235399923,760,760,760,760,0
|
|
20240513,144900,235399923,760,760,760,760,0
|
|
20240513,144800,235399923,760,760,760,760,0
|
|
20240513,144700,235399923,760,760,760,760,0
|
|
20240513,144600,235399923,760,760,760,760,501
|
|
20240513,144500,235019163,760,760,760,760,0
|
|
20240513,144400,235019163,760,760,760,760,0
|
|
20240513,144300,235019163,760,760,760,760,0
|
|
20240513,144200,235019163,760,762,763,760,642
|
|
20240513,144100,234530031,760,760,760,760,0
|
|
20240513,144000,234530031,760,760,760,760,0
|
|
20240513,143900,234530031,760,760,760,760,0
|
|
20240513,143800,234530031,760,760,760,760,0
|
|
20240513,143700,234530031,760,760,760,760,0
|
|
20240513,143600,234530031,760,760,760,760,0
|
|
20240513,143500,234530031,760,760,760,760,0
|
|
20240513,143400,234530031,760,760,760,760,0
|
|
20240513,143300,234530031,760,760,760,760,0
|
|
20240513,143200,234530031,760,760,760,760,0
|
|
20240513,143100,234530031,760,760,760,760,0
|
|
20240513,143000,234530031,760,760,760,760,0
|
|
20240513,142900,234530031,760,762,762,760,3
|
|
20240513,142800,234527748,762,762,762,762,0
|
|
20240513,142700,234527748,762,762,762,762,0
|
|
20240513,142600,234527748,762,760,762,760,200
|
|
20240513,142500,234375685,760,760,760,760,0
|
|
20240513,142400,234375685,760,760,760,760,0
|
|
20240513,142300,234375685,760,760,760,760,0
|
|
20240513,142200,234375685,760,760,760,760,0
|
|
20240513,142100,234375685,760,760,760,760,0
|
|
20240513,142000,234375685,760,760,760,760,0
|
|
20240513,141900,234375685,760,760,760,760,0
|
|
20240513,141800,234375685,760,760,760,760,0
|
|
20240513,141700,234375685,760,760,760,760,190
|
|
20240513,141600,234231285,760,760,760,760,0
|
|
20240513,141500,234231285,760,760,760,760,0
|
|
20240513,141400,234231285,760,760,760,760,7000
|
|
20240513,141300,228911285,760,760,760,760,0
|
|
20240513,141200,228911285,760,760,760,760,0
|
|
20240513,141100,228911285,760,760,760,760,0
|
|
20240513,141000,228911285,760,760,760,760,0
|
|
20240513,140900,228911285,760,760,760,760,0
|
|
20240513,140800,228911285,760,760,760,760,4
|
|
20240513,140700,228908245,760,760,760,760,0
|
|
20240513,140600,228908245,760,760,760,760,0
|
|
20240513,140500,228908245,760,760,760,760,0
|
|
20240513,140400,228908245,760,760,760,760,18
|
|
20240513,140300,228894565,755,755,755,755,0
|
|
20240513,140200,228894565,755,755,755,755,774
|
|
20240513,140100,228310195,755,755,755,755,0
|
|
20240513,140000,228310195,755,755,755,755,0
|
|
20240513,135900,228310195,755,755,755,755,0
|
|
20240513,135800,228310195,755,755,755,755,0
|
|
20240513,135700,228310195,755,755,755,755,0
|
|
20240513,135600,228310195,755,755,755,755,0
|
|
20240513,135500,228310195,755,755,755,755,30
|
|
20240513,135400,228287545,755,755,755,755,2
|
|
20240513,135300,228286035,756,756,756,756,26
|
|
20240513,135200,228266379,756,756,756,756,1
|
|
20240513,135100,228265623,756,756,756,756,0
|
|
20240513,135000,228265623,756,756,756,756,0
|
|
20240513,134900,228265623,756,756,756,756,878
|
|
20240513,134800,227601855,755,755,755,755,0
|
|
20240513,134700,227601855,755,755,755,755,48
|
|
20240513,134600,227565615,755,755,755,755,0
|
|
20240513,134500,227565615,755,755,755,755,36
|
|
20240513,134400,227538435,755,755,755,755,0
|
|
20240513,134300,227538435,755,755,755,755,0
|
|
20240513,134200,227538435,755,755,755,755,0
|
|
20240513,134100,227538435,755,755,755,755,0
|
|
20240513,134000,227538435,755,755,755,755,0
|
|
20240513,133900,227538435,755,755,755,755,0
|
|
20240513,133800,227538435,755,755,755,755,0
|
|
20240513,133700,227538435,755,755,755,755,0
|
|
20240513,133600,227538435,755,755,755,755,669
|
|
20240513,133500,227033340,755,755,755,755,1831
|
|
20240513,133400,225650935,755,755,755,755,0
|
|
20240513,133300,225650935,755,755,755,755,0
|
|
20240513,133200,225650935,755,755,755,755,50
|
|
20240513,133100,225613185,754,754,754,754,0
|
|
20240513,133000,225613185,754,754,754,754,0
|
|
20240513,132900,225613185,754,754,754,754,0
|
|
20240513,132800,225613185,754,754,754,754,0
|
|
20240513,132700,225613185,754,754,754,754,0
|
|
20240513,132600,225613185,754,754,754,754,0
|
|
20240513,132500,225613185,754,754,754,754,12
|
|
20240513,132400,225604137,752,757,757,752,5726
|
|
20240513,132300,221277175,760,760,760,760,0
|
|
20240513,132200,221277175,760,760,760,760,0
|
|
20240513,132100,221277175,760,760,760,760,200
|
|
20240513,132000,221125175,760,760,760,760,0
|
|
20240513,131900,221125175,760,760,760,760,3
|
|
20240513,131800,221122895,760,760,760,760,0
|
|
20240513,131700,221122895,760,757,760,757,601
|
|
20240513,131600,220667935,757,759,760,757,2494
|
|
20240513,131500,218779504,760,760,760,760,0
|
|
20240513,131400,218779504,760,760,760,760,0
|
|
20240513,131300,218779504,760,760,760,760,0
|
|
20240513,131200,218779504,760,760,760,760,0
|
|
20240513,131100,218779504,760,760,760,760,0
|
|
20240513,131000,218779504,760,760,760,760,0
|
|
20240513,130900,218779504,760,760,760,760,0
|
|
20240513,130800,218779504,760,760,760,760,1
|
|
20240513,130700,218778744,760,760,760,760,0
|
|
20240513,130600,218778744,760,760,760,760,0
|
|
20240513,130500,218778744,760,760,760,760,0
|
|
20240513,130400,218778744,760,760,760,760,0
|
|
20240513,130300,218778744,760,760,760,760,0
|
|
20240513,130200,218778744,760,760,760,760,0
|
|
20240513,130100,218778744,760,761,763,760,1627
|
|
20240513,130000,217542098,761,761,761,761,0
|
|
20240513,125900,217542098,761,761,761,761,0
|
|
20240513,125800,217542098,761,761,761,761,0
|
|
20240513,125700,217542098,761,761,761,761,6
|
|
20240513,125600,217537532,761,761,761,761,295
|
|
20240513,125500,217313037,761,761,761,761,0
|
|
20240513,125400,217313037,761,761,761,761,8
|
|
20240513,125300,217306949,761,761,761,761,0
|
|
20240513,125200,217306949,761,761,761,761,225
|
|
20240513,125100,217135724,763,763,763,763,0
|
|
20240513,125000,217135724,763,763,763,763,0
|
|
20240513,124900,217135724,763,763,763,763,0
|
|
20240513,124800,217135724,763,763,763,763,0
|
|
20240513,124700,217135724,763,763,763,763,4
|
|
20240513,124600,217132672,759,759,759,759,0
|
|
20240513,124500,217132672,759,759,759,759,0
|
|
20240513,124400,217132672,759,759,759,759,5
|
|
20240513,124300,217128877,762,762,762,762,0
|
|
20240513,124200,217128877,762,762,762,762,0
|
|
20240513,124100,217128877,762,762,762,762,0
|
|
20240513,124000,217128877,762,761,762,761,82
|
|
20240513,123900,217066438,762,762,762,761,300
|
|
20240513,123800,216837967,762,762,762,762,300
|
|
20240513,123700,216609367,762,762,762,762,100
|
|
20240513,123600,216533167,762,762,762,762,1389
|
|
20240513,123500,215474749,762,762,762,762,0
|
|
20240513,123400,215474749,762,762,762,762,711
|
|
20240513,123300,214932967,762,762,762,762,0
|
|
20240513,123200,214932967,762,762,762,762,0
|
|
20240513,123100,214932967,762,762,762,762,300
|
|
20240513,123000,214704367,763,763,763,763,0
|
|
20240513,122900,214704367,763,763,763,763,0
|
|
20240513,122800,214704367,763,763,763,763,0
|
|
20240513,122700,214704367,763,763,763,763,0
|
|
20240513,122600,214704367,763,763,763,763,182
|
|
20240513,122500,214565501,763,763,763,763,0
|
|
20240513,122400,214565501,763,763,763,763,869
|
|
20240513,122300,213902454,763,763,763,763,0
|
|
20240513,122200,213902454,763,763,763,763,5
|
|
20240513,122100,213898639,763,763,763,763,0
|
|
20240513,122000,213898639,763,763,763,763,262
|
|
20240513,121900,213698733,763,763,763,763,96
|
|
20240513,121800,213625485,763,763,763,763,4
|
|
20240513,121700,213622433,765,765,765,765,0
|
|
20240513,121600,213622433,765,765,765,765,0
|
|
20240513,121500,213622433,765,765,765,765,14
|
|
20240513,121400,213611723,765,766,766,765,690
|
|
20240513,121300,213083333,765,758,765,758,9241
|
|
20240513,121200,206019824,757,757,757,757,0
|
|
20240513,121100,206019824,757,757,757,757,0
|
|
20240513,121000,206019824,757,757,757,757,0
|
|
20240513,120900,206019824,757,758,758,757,276
|
|
20240513,120800,205810882,758,758,758,758,0
|
|
20240513,120700,205810882,758,758,758,758,0
|
|
20240513,120600,205810882,758,758,758,758,0
|
|
20240513,120500,205810882,758,758,758,758,395
|
|
20240513,120400,205511472,757,757,757,757,0
|
|
20240513,120300,205511472,757,757,757,757,0
|
|
20240513,120200,205511472,757,758,758,757,759
|
|
20240513,120100,204936908,757,757,757,757,1017
|
|
20240513,120000,204167039,757,757,757,757,0
|
|
20240513,115900,204167039,757,757,757,757,0
|
|
20240513,115800,204167039,757,757,757,757,0
|
|
20240513,115700,204167039,757,757,757,757,38
|
|
20240513,115600,204138273,757,757,758,757,546
|
|
20240513,115500,203724556,758,758,758,758,38
|
|
20240513,115400,203695752,762,761,762,761,13192
|
|
20240513,115300,193643776,761,761,761,761,0
|
|
20240513,115200,193643776,761,761,761,761,25
|
|
20240513,115100,193624751,762,762,762,762,0
|
|
20240513,115000,193624751,762,760,762,760,99
|
|
20240513,114900,193549359,762,762,762,762,0
|
|
20240513,114800,193549359,762,762,762,762,320
|
|
20240513,114700,193305519,762,762,762,762,0
|
|
20240513,114600,193305519,762,762,762,762,0
|
|
20240513,114500,193305519,762,762,762,762,0
|
|
20240513,114400,193305519,762,762,762,762,0
|
|
20240513,114300,193305519,762,762,762,762,0
|
|
20240513,114200,193305519,762,762,762,762,0
|
|
20240513,114100,193305519,762,762,762,762,0
|
|
20240513,114000,193305519,762,762,762,762,0
|
|
20240513,113900,193305519,762,762,762,762,5
|
|
20240513,113800,193301709,764,764,764,764,0
|
|
20240513,113700,193301709,764,764,764,764,5
|
|
20240513,113600,193297889,765,765,765,765,0
|
|
20240513,113500,193297889,765,765,765,765,0
|
|
20240513,113400,193297889,765,763,765,763,300
|
|
20240513,113300,193068883,755,761,761,755,872
|
|
20240513,113200,192409761,759,759,767,759,1001
|
|
20240513,113100,191648857,755,755,755,755,0
|
|
20240513,113000,191648857,755,755,755,755,21
|
|
20240513,112900,191633002,755,755,755,755,25
|
|
20240513,112800,191614127,755,755,755,755,0
|
|
20240513,112700,191614127,755,755,755,755,0
|
|
20240513,112600,191614127,755,755,755,755,1
|
|
20240513,112500,191613372,759,759,759,759,1
|
|
20240513,112400,191612613,754,754,754,754,0
|
|
20240513,112300,191612613,754,754,754,754,0
|
|
20240513,112200,191612613,754,754,754,754,0
|
|
20240513,112100,191612613,754,754,754,754,0
|
|
20240513,112000,191612613,754,754,754,754,0
|
|
20240513,111900,191612613,754,754,754,754,0
|
|
20240513,111800,191612613,754,754,754,754,0
|
|
20240513,111700,191612613,754,754,754,754,2
|
|
20240513,111600,191611105,754,754,754,754,5844
|
|
20240513,111500,187204729,753,754,754,753,516
|
|
20240513,111400,186815963,754,755,755,754,591
|
|
20240513,111300,186370296,758,758,758,758,0
|
|
20240513,111200,186370296,758,758,758,751,10008
|
|
20240513,111100,178827182,758,758,758,758,100
|
|
20240513,111000,178751382,758,758,758,758,0
|
|
20240513,110900,178751382,758,758,758,758,142
|
|
20240513,110800,178643746,758,758,758,758,1096
|
|
20240513,110700,177812978,758,758,758,758,0
|
|
20240513,110600,177812978,758,758,758,758,0
|
|
20240513,110500,177812978,758,758,758,758,0
|
|
20240513,110400,177812978,758,758,758,758,0
|
|
20240513,110300,177812978,758,758,758,758,270
|
|
20240513,110200,177608318,760,760,760,760,0
|
|
20240513,110100,177608318,760,760,760,760,0
|
|
20240513,110000,177608318,760,760,760,758,4110
|
|
20240513,105900,174490718,760,760,760,760,0
|
|
20240513,105800,174490718,760,760,760,760,0
|
|
20240513,105700,174490718,760,760,761,760,1061
|
|
20240513,105600,173683975,760,760,760,760,0
|
|
20240513,105500,173683975,760,760,760,760,0
|
|
20240513,105400,173683975,760,760,760,760,61
|
|
20240513,105300,173637615,760,760,760,760,0
|
|
20240513,105200,173637615,760,760,760,760,6
|
|
20240513,105100,173633055,760,760,760,760,553
|
|
20240513,105000,173212775,760,760,760,760,136
|
|
20240513,104900,173109415,760,754,760,754,1082
|
|
20240513,104800,172293575,751,751,751,751,0
|
|
20240513,104700,172293575,751,765,768,751,1286
|
|
20240513,104600,171318625,772,756,773,756,7514
|
|
20240513,104500,165557250,756,756,756,756,0
|
|
20240513,104400,165557250,756,756,756,756,0
|
|
20240513,104300,165557250,756,756,756,756,205
|
|
20240513,104200,165402270,756,756,758,756,863
|
|
20240513,104100,164749838,756,751,756,751,1052
|
|
20240513,104000,163959654,750,749,750,749,332
|
|
20240513,103900,163710693,749,747,749,747,142
|
|
20240513,103800,163604530,747,747,747,747,0
|
|
20240513,103700,163604530,747,742,747,742,4503
|
|
20240513,103600,160250802,742,743,743,742,854
|
|
20240513,103500,159617066,742,742,742,742,0
|
|
20240513,103400,159617066,742,742,742,742,2
|
|
20240513,103300,159615582,741,741,741,741,0
|
|
20240513,103200,159615582,741,744,744,741,9362
|
|
20240513,103100,152676844,743,745,745,743,1297
|
|
20240513,103000,151711315,745,745,745,745,1047
|
|
20240513,102900,150931300,745,745,745,745,0
|
|
20240513,102800,150931300,745,750,750,745,14085
|
|
20240513,102700,140419696,752,752,752,752,56
|
|
20240513,102600,140377584,749,750,750,749,72
|
|
20240513,102500,140323642,749,749,749,749,0
|
|
20240513,102400,140323642,749,750,750,749,770
|
|
20240513,102300,139746713,750,750,750,750,829
|
|
20240513,102200,139124963,750,752,752,750,1020
|
|
20240513,102100,138359923,752,750,752,750,2070
|
|
20240513,102000,136807283,748,750,750,748,787
|
|
20240513,101900,136217073,750,751,751,750,3000
|
|
20240513,101800,133966535,751,759,759,751,3877
|
|
20240513,101700,131049903,759,759,759,759,16
|
|
20240513,101600,131037759,755,755,755,755,0
|
|
20240513,101500,131037759,755,754,755,754,383
|
|
20240513,101400,130748634,755,758,758,755,2436
|
|
20240513,101300,128907491,759,759,759,759,50
|
|
20240513,101200,128869541,759,759,759,759,182
|
|
20240513,101100,128731403,759,759,759,759,0
|
|
20240513,101000,128731403,759,760,760,759,42
|
|
20240513,100900,128699485,760,760,760,760,101
|
|
20240513,100800,128622725,760,760,760,760,202
|
|
20240513,100700,128469205,764,764,764,764,1000
|
|
20240513,100600,127705205,764,764,764,764,100
|
|
20240513,100500,127628805,764,764,764,764,1
|
|
20240513,100400,127628041,765,764,765,764,471
|
|
20240513,100300,127267866,765,759,765,759,5
|
|
20240513,100200,127264059,767,766,767,766,13
|
|
20240513,100100,127254096,766,756,766,754,4028
|
|
20240513,100000,124209614,757,758,758,756,1981
|
|
20240513,095900,122708788,728,728,728,728,0
|
|
20240513,095800,122708788,728,770,770,728,24542
|
|
20240513,095700,104244114,770,770,770,770,0
|
|
20240513,095600,104244114,770,775,775,770,1554
|
|
20240513,095500,103047039,776,776,776,776,0
|
|
20240513,095400,103047039,776,777,777,776,7
|
|
20240513,095300,103041602,778,778,778,778,128
|
|
20240513,095200,102942018,778,778,778,778,1
|
|
20240513,095100,102941240,777,777,777,777,6
|
|
20240513,095000,102936578,779,786,786,779,426
|
|
20240513,094900,102604703,787,798,799,781,7676
|
|
20240513,094800,96584815,797,782,801,782,8118
|
|
20240513,094700,90092908,779,779,779,779,20
|
|
20240513,094600,90077328,779,781,781,779,6
|
|
20240513,094500,90072650,781,781,781,781,2
|
|
20240513,094400,90071088,783,801,802,783,1783
|
|
20240513,094300,88658688,801,779,801,779,3460
|
|
20240513,094200,85914158,777,777,777,777,0
|
|
20240513,094100,85914158,777,779,779,777,221
|
|
20240513,094000,85742231,779,786,790,762,5094
|
|
20240513,093900,81755769,786,760,786,760,2022
|
|
20240513,093800,80182710,760,760,760,760,0
|
|
20240513,093700,80182710,760,760,760,760,1500
|
|
20240513,093600,79042710,760,760,760,760,0
|
|
20240513,093500,79042710,760,761,761,760,1330
|
|
20240513,093400,78031860,760,761,761,760,4001
|
|
20240513,093300,74988599,768,768,768,768,549
|
|
20240513,093200,74566967,768,768,768,768,0
|
|
20240513,093100,74566967,768,762,768,760,2101
|
|
20240513,093000,72968226,768,761,768,761,306
|
|
20240513,092900,72734821,763,767,767,763,687
|
|
20240513,092800,72209266,775,775,775,775,50
|
|
20240513,092700,72170516,775,775,775,775,0
|
|
20240513,092600,72170516,775,775,775,775,0
|
|
20240513,092500,72170516,775,774,775,774,169
|
|
20240513,092400,72039689,775,757,775,756,579
|
|
20240513,092300,71594691,755,757,757,755,6439
|
|
20240513,092200,66725218,757,761,761,757,3998
|
|
20240513,092100,63691614,761,765,765,761,16094
|
|
20240513,092000,51426839,764,765,765,764,1807
|
|
20240513,091900,50045696,765,769,771,765,2850
|
|
20240513,091800,47857947,769,771,772,769,4762
|
|
20240513,091700,44188544,771,771,771,771,21
|
|
20240513,091600,44172353,770,770,770,770,1266
|
|
20240513,091500,43197533,770,770,770,770,5261
|
|
20240513,091400,39146563,770,770,770,770,5100
|
|
20240513,091300,35219563,770,775,775,769,8419
|
|
20240513,091200,28740334,775,775,775,775,7
|
|
20240513,091100,28734909,775,775,775,775,312
|
|
20240513,091000,28493109,775,772,775,770,1331
|
|
20240513,090900,27464773,772,772,773,772,58
|
|
20240513,090800,27419995,769,769,769,769,672
|
|
20240513,090700,26903227,769,767,773,767,4225
|
|
20240513,090600,23658453,768,768,768,768,691
|
|
20240513,090500,23127765,768,768,768,767,861
|
|
20240513,090400,22466518,775,775,775,768,13150
|
|
20240513,090300,12352154,775,776,776,775,1131
|
|
20240513,090200,11475619,768,774,779,768,4008
|
|
20240513,090100,8386123,777,779,781,775,6190
|
|
20240513,090000,3572155,779,786,786,779,4546
|