697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,203400,102663539,772,772,772,772,6716
|
|
20240514,203300,102663539,772,772,772,772,0
|
|
20240514,203200,102663539,772,772,772,772,0
|
|
20240514,203100,102663539,772,772,772,772,0
|
|
20240514,203000,102663539,772,772,772,772,0
|
|
20240514,202900,102663539,772,772,772,772,0
|
|
20240514,202800,102663539,772,772,772,772,0
|
|
20240514,202700,102663539,772,772,772,772,0
|
|
20240514,202600,102663539,772,772,772,772,0
|
|
20240514,202500,102663539,772,772,772,772,0
|
|
20240514,202400,102663539,772,772,772,772,0
|
|
20240514,202300,102663539,772,772,772,772,0
|
|
20240514,202200,102663539,772,772,772,772,0
|
|
20240514,202100,102663539,772,772,772,772,0
|
|
20240514,202000,102663539,772,772,772,772,0
|
|
20240514,201900,102663539,772,772,772,772,0
|
|
20240514,201800,102663539,772,772,772,772,0
|
|
20240514,201700,102663539,772,772,772,772,0
|
|
20240514,201600,102663539,772,772,772,772,0
|
|
20240514,201500,102663539,772,772,772,772,0
|
|
20240514,201400,102663539,772,772,772,772,0
|
|
20240514,201300,102663539,772,772,772,772,0
|
|
20240514,201200,102663539,772,772,772,772,0
|
|
20240514,201100,102663539,772,772,772,772,0
|
|
20240514,201000,102663539,772,772,772,772,0
|
|
20240514,200900,102663539,772,772,772,772,0
|
|
20240514,200800,102663539,772,772,772,772,0
|
|
20240514,200700,102663539,772,772,772,772,0
|
|
20240514,200600,102663539,772,772,772,772,0
|
|
20240514,200500,102663539,772,772,772,772,0
|
|
20240514,200400,102663539,772,772,772,772,6716
|
|
20240514,200300,102663539,772,772,772,772,0
|
|
20240514,200200,102663539,772,772,772,772,0
|
|
20240514,200100,102663539,772,772,772,772,0
|
|
20240514,200000,102663539,772,772,772,772,0
|
|
20240514,195900,102663539,772,772,772,772,0
|
|
20240514,195800,102663539,772,772,772,772,0
|
|
20240514,195700,102663539,772,772,772,772,0
|
|
20240514,195600,102663539,772,772,772,772,0
|
|
20240514,195500,102663539,772,772,772,772,0
|
|
20240514,195400,102663539,772,772,772,772,0
|
|
20240514,195300,102663539,772,772,772,772,0
|
|
20240514,195200,102663539,772,772,772,772,0
|
|
20240514,195100,102663539,772,772,772,772,0
|
|
20240514,195000,102663539,772,772,772,772,0
|
|
20240514,194900,102663539,772,772,772,772,0
|
|
20240514,194800,102663539,772,772,772,772,0
|
|
20240514,194700,102663539,772,772,772,772,0
|
|
20240514,194600,102663539,772,772,772,772,0
|
|
20240514,194500,102663539,772,772,772,772,0
|
|
20240514,194400,102663539,772,772,772,772,0
|
|
20240514,194300,102663539,772,772,772,772,0
|
|
20240514,194200,102663539,772,772,772,772,0
|
|
20240514,194100,102663539,772,772,772,772,0
|
|
20240514,194000,102663539,772,772,772,772,0
|
|
20240514,193900,102663539,772,772,772,772,0
|
|
20240514,193800,102663539,772,772,772,772,0
|
|
20240514,193700,102663539,772,772,772,772,0
|
|
20240514,193600,102663539,772,772,772,772,0
|
|
20240514,193500,102663539,772,772,772,772,0
|
|
20240514,193400,102663539,772,772,772,772,6716
|
|
20240514,193300,102663539,772,772,772,772,0
|
|
20240514,193200,102663539,772,772,772,772,0
|
|
20240514,193100,102663539,772,772,772,772,0
|
|
20240514,193000,102663539,772,772,772,772,0
|
|
20240514,192900,102663539,772,772,772,772,0
|
|
20240514,192800,102663539,772,772,772,772,0
|
|
20240514,192700,102663539,772,772,772,772,0
|
|
20240514,192600,102663539,772,772,772,772,0
|
|
20240514,192500,102663539,772,772,772,772,0
|
|
20240514,192400,102663539,772,772,772,772,0
|
|
20240514,192300,102663539,772,772,772,772,0
|
|
20240514,192200,102663539,772,772,772,772,0
|
|
20240514,192100,102663539,772,772,772,772,0
|
|
20240514,192000,102663539,772,772,772,772,0
|
|
20240514,191900,102663539,772,772,772,772,0
|
|
20240514,191800,102663539,772,772,772,772,0
|
|
20240514,191700,102663539,772,772,772,772,0
|
|
20240514,191600,102663539,772,772,772,772,0
|
|
20240514,191500,102663539,772,772,772,772,0
|
|
20240514,191400,102663539,772,772,772,772,0
|
|
20240514,191300,102663539,772,772,772,772,0
|
|
20240514,191200,102663539,772,772,772,772,0
|
|
20240514,191100,102663539,772,772,772,772,0
|
|
20240514,191000,102663539,772,772,772,772,0
|
|
20240514,190900,102663539,772,772,772,772,0
|
|
20240514,190800,102663539,772,772,772,772,0
|
|
20240514,190700,102663539,772,772,772,772,0
|
|
20240514,190600,102663539,772,772,772,772,0
|
|
20240514,190500,102663539,772,772,772,772,0
|
|
20240514,190400,102663539,772,772,772,772,6716
|
|
20240514,190300,102663539,772,772,772,772,0
|
|
20240514,190200,102663539,772,772,772,772,0
|
|
20240514,190100,102663539,772,772,772,772,0
|
|
20240514,190000,102663539,772,772,772,772,0
|
|
20240514,185900,102663539,772,772,772,772,0
|
|
20240514,185800,102663539,772,772,772,772,0
|
|
20240514,185700,102663539,772,772,772,772,0
|
|
20240514,185600,102663539,772,772,772,772,0
|
|
20240514,185500,102663539,772,772,772,772,0
|
|
20240514,185400,102663539,772,772,772,772,0
|
|
20240514,185300,102663539,772,772,772,772,0
|
|
20240514,185200,102663539,772,772,772,772,0
|
|
20240514,185100,102663539,772,772,772,772,0
|
|
20240514,185000,102663539,772,772,772,772,0
|
|
20240514,184900,102663539,772,772,772,772,0
|
|
20240514,184800,102663539,772,772,772,772,0
|
|
20240514,184700,102663539,772,772,772,772,0
|
|
20240514,184600,102663539,772,772,772,772,0
|
|
20240514,184500,102663539,772,772,772,772,0
|
|
20240514,184400,102663539,772,772,772,772,0
|
|
20240514,184300,102663539,772,772,772,772,0
|
|
20240514,184200,102663539,772,772,772,772,0
|
|
20240514,184100,102663539,772,772,772,772,0
|
|
20240514,184000,102663539,772,772,772,772,0
|
|
20240514,183900,102663539,772,772,772,772,0
|
|
20240514,183800,102663539,772,772,772,772,0
|
|
20240514,183700,102663539,772,772,772,772,0
|
|
20240514,183600,102663539,772,772,772,772,0
|
|
20240514,183500,102663539,772,772,772,772,0
|
|
20240514,183400,102663539,772,772,772,772,6716
|
|
20240514,183300,102663539,772,772,772,772,0
|
|
20240514,183200,102663539,772,772,772,772,0
|
|
20240514,183100,102663539,772,772,772,772,0
|
|
20240514,183000,102663539,772,772,772,772,0
|
|
20240514,182900,102663539,772,772,772,772,0
|
|
20240514,182800,102663539,772,772,772,772,0
|
|
20240514,182700,102663539,772,772,772,772,0
|
|
20240514,182600,102663539,772,772,772,772,0
|
|
20240514,182500,102663539,772,772,772,772,0
|
|
20240514,182400,102663539,772,772,772,772,0
|
|
20240514,182300,102663539,772,772,772,772,0
|
|
20240514,182200,102663539,772,772,772,772,0
|
|
20240514,182100,102663539,772,772,772,772,0
|
|
20240514,182000,102663539,772,772,772,772,0
|
|
20240514,181900,102663539,772,772,772,772,0
|
|
20240514,181800,102663539,772,772,772,772,0
|
|
20240514,181700,102663539,772,772,772,772,0
|
|
20240514,181600,102663539,772,772,772,772,0
|
|
20240514,181500,102663539,772,772,772,772,0
|
|
20240514,181400,102663539,772,772,772,772,0
|
|
20240514,181300,102663539,772,772,772,772,0
|
|
20240514,181200,102663539,772,772,772,772,0
|
|
20240514,181100,102663539,772,772,772,772,0
|
|
20240514,181000,102663539,772,772,772,772,0
|
|
20240514,180900,102663539,772,772,772,772,0
|
|
20240514,180800,102663539,772,772,772,772,0
|
|
20240514,180700,102663539,772,772,772,772,0
|
|
20240514,180600,102663539,772,772,772,772,0
|
|
20240514,180500,102663539,772,772,772,772,0
|
|
20240514,180400,102663539,772,772,772,772,6716
|
|
20240514,180300,102663539,772,772,772,772,0
|
|
20240514,180200,102663539,772,772,772,772,0
|
|
20240514,180100,102663539,772,772,772,772,0
|
|
20240514,180000,102663539,772,772,772,772,0
|
|
20240514,175900,102663539,772,772,772,772,0
|
|
20240514,175800,102663539,772,772,772,772,0
|
|
20240514,175700,102663539,772,772,772,772,0
|
|
20240514,175600,102663539,772,772,772,772,0
|
|
20240514,175500,102663539,772,772,772,772,0
|
|
20240514,175400,102663539,772,772,772,772,0
|
|
20240514,175300,102663539,772,772,772,772,0
|
|
20240514,175200,102663539,772,772,772,772,0
|
|
20240514,175100,102663539,772,772,772,772,0
|
|
20240514,175000,102663539,772,772,772,772,0
|
|
20240514,174900,102663539,772,772,772,772,0
|
|
20240514,174800,102663539,772,772,772,772,0
|
|
20240514,174700,102663539,772,772,772,772,0
|
|
20240514,174600,102663539,772,772,772,772,0
|
|
20240514,174500,102663539,772,772,772,772,0
|
|
20240514,174400,102663539,772,772,772,772,0
|
|
20240514,174300,102663539,772,772,772,772,0
|
|
20240514,174200,102663539,772,772,772,772,0
|
|
20240514,174100,102663539,772,772,772,772,0
|
|
20240514,174000,102663539,772,772,772,772,0
|
|
20240514,173900,102663539,772,772,772,772,0
|
|
20240514,173800,102663539,772,772,772,772,0
|
|
20240514,173700,102663539,772,772,772,772,0
|
|
20240514,173600,102663539,772,772,772,772,0
|
|
20240514,173500,102663539,772,772,772,772,0
|
|
20240514,173400,102663539,772,772,772,772,6716
|
|
20240514,173300,102663539,772,772,772,772,0
|
|
20240514,173200,102663539,772,772,772,772,0
|
|
20240514,173100,102663539,772,772,772,772,0
|
|
20240514,173000,102663539,772,772,772,772,0
|
|
20240514,172900,102663539,772,772,772,772,0
|
|
20240514,172800,102663539,772,772,772,772,0
|
|
20240514,172700,102663539,772,772,772,772,0
|
|
20240514,172600,102663539,772,772,772,772,0
|
|
20240514,172500,102663539,772,772,772,772,0
|
|
20240514,172400,102663539,772,772,772,772,0
|
|
20240514,172300,102663539,772,772,772,772,0
|
|
20240514,172200,102663539,772,772,772,772,0
|
|
20240514,172100,102663539,772,772,772,772,0
|
|
20240514,172000,102663539,772,772,772,772,0
|
|
20240514,171900,102663539,772,772,772,772,0
|
|
20240514,171800,102663539,772,772,772,772,0
|
|
20240514,171700,102663539,772,772,772,772,0
|
|
20240514,171600,102663539,772,772,772,772,0
|
|
20240514,171500,102663539,772,772,772,772,0
|
|
20240514,171400,102663539,772,772,772,772,0
|
|
20240514,171300,102663539,772,772,772,772,0
|
|
20240514,171200,102663539,772,772,772,772,0
|
|
20240514,171100,102663539,772,772,772,772,0
|
|
20240514,171000,102663539,772,772,772,772,0
|
|
20240514,170900,102663539,772,772,772,772,0
|
|
20240514,170800,102663539,772,772,772,772,0
|
|
20240514,170700,102663539,772,772,772,772,0
|
|
20240514,170600,102663539,772,772,772,772,0
|
|
20240514,170500,102663539,772,772,772,772,0
|
|
20240514,170400,102663539,772,772,772,772,6716
|
|
20240514,170300,102663539,772,772,772,772,0
|
|
20240514,170200,102663539,772,772,772,772,0
|
|
20240514,170100,102663539,772,772,772,772,0
|
|
20240514,170000,102663539,772,772,772,772,0
|
|
20240514,165900,102663539,772,772,772,772,0
|
|
20240514,165800,102663539,772,772,772,772,0
|
|
20240514,165700,102663539,772,772,772,772,0
|
|
20240514,165600,102663539,772,772,772,772,0
|
|
20240514,165500,102663539,772,772,772,772,0
|
|
20240514,165400,102663539,772,772,772,772,0
|
|
20240514,165300,102663539,772,772,772,772,0
|
|
20240514,165200,102663539,772,772,772,772,0
|
|
20240514,165100,102663539,772,772,772,772,0
|
|
20240514,165000,102663539,772,772,772,772,0
|
|
20240514,164900,102663539,772,772,772,772,0
|
|
20240514,164800,102663539,772,772,772,772,0
|
|
20240514,164700,102663539,772,772,772,772,0
|
|
20240514,164600,102663539,772,772,772,772,0
|
|
20240514,164500,102663539,772,772,772,772,0
|
|
20240514,164400,102663539,772,772,772,772,0
|
|
20240514,164300,102663539,772,772,772,772,0
|
|
20240514,164200,102663539,772,772,772,772,0
|
|
20240514,164100,102663539,772,772,772,772,0
|
|
20240514,164000,102663539,772,772,772,772,0
|
|
20240514,163900,102663539,772,772,772,772,0
|
|
20240514,163800,102663539,772,772,772,772,0
|
|
20240514,163700,102663539,772,772,772,772,0
|
|
20240514,163600,102663539,772,772,772,772,0
|
|
20240514,163500,102663539,772,772,772,772,0
|
|
20240514,163400,102663539,772,772,772,772,6716
|
|
20240514,163300,102663539,772,772,772,772,0
|
|
20240514,163200,102663539,772,772,772,772,0
|
|
20240514,163100,102663539,772,772,772,772,0
|
|
20240514,163000,102663539,772,772,772,772,0
|
|
20240514,162900,102663539,772,772,772,772,0
|
|
20240514,162800,102663539,772,772,772,772,0
|
|
20240514,162700,102663539,772,772,772,772,0
|
|
20240514,162600,102663539,772,772,772,772,0
|
|
20240514,162500,102663539,772,772,772,772,0
|
|
20240514,162400,102663539,772,772,772,772,0
|
|
20240514,162300,102663539,772,772,772,772,0
|
|
20240514,162200,102663539,772,772,772,772,0
|
|
20240514,162100,102663539,772,772,772,772,0
|
|
20240514,162000,102663539,772,772,772,772,0
|
|
20240514,161900,102663539,772,772,772,772,0
|
|
20240514,161800,102663539,772,772,772,772,0
|
|
20240514,161700,102663539,772,772,772,772,0
|
|
20240514,161600,102663539,772,772,772,772,0
|
|
20240514,161500,102663539,772,772,772,772,0
|
|
20240514,161400,102663539,772,772,772,772,0
|
|
20240514,161300,102663539,772,772,772,772,0
|
|
20240514,161200,102663539,772,772,772,772,0
|
|
20240514,161100,102663539,772,772,772,772,0
|
|
20240514,161000,102663539,772,772,772,772,0
|
|
20240514,160900,102663539,772,772,772,772,0
|
|
20240514,160800,102663539,772,772,772,772,0
|
|
20240514,160700,102663539,772,772,772,772,0
|
|
20240514,160600,102663539,772,772,772,772,0
|
|
20240514,160500,102663539,772,772,772,772,0
|
|
20240514,160400,102663539,772,772,772,772,6716
|
|
20240514,160300,102663539,772,772,772,772,0
|
|
20240514,160200,102663539,772,772,772,772,0
|
|
20240514,160100,102663539,772,772,772,772,0
|
|
20240514,160000,102663539,772,772,772,772,0
|
|
20240514,155900,102663539,772,772,772,772,0
|
|
20240514,155800,102663539,772,772,772,772,0
|
|
20240514,155700,102663539,772,772,772,772,0
|
|
20240514,155600,102663539,772,772,772,772,0
|
|
20240514,155500,102663539,772,772,772,772,0
|
|
20240514,155400,102663539,772,772,772,772,0
|
|
20240514,155300,102663539,772,772,772,772,0
|
|
20240514,155200,102663539,772,772,772,772,0
|
|
20240514,155100,102663539,772,772,772,772,0
|
|
20240514,155000,102663539,772,772,772,772,0
|
|
20240514,154900,102663539,772,772,772,772,0
|
|
20240514,154800,102663539,772,772,772,772,0
|
|
20240514,154700,102663539,772,772,772,772,0
|
|
20240514,154600,102663539,772,772,772,772,0
|
|
20240514,154500,102663539,772,772,772,772,0
|
|
20240514,154400,102663539,772,772,772,772,0
|
|
20240514,154300,102663539,772,772,772,772,0
|
|
20240514,154200,102663539,772,772,772,772,0
|
|
20240514,154100,102663539,772,772,772,772,0
|
|
20240514,154000,102663539,772,772,772,772,0
|
|
20240514,153900,102663539,772,772,772,772,0
|
|
20240514,153800,102663539,772,772,772,772,0
|
|
20240514,153700,102663539,772,772,772,772,0
|
|
20240514,153600,102663539,772,772,772,772,0
|
|
20240514,153500,102663539,772,772,772,772,0
|
|
20240514,153400,102663539,772,772,772,772,6716
|
|
20240514,153300,102663539,772,772,772,772,0
|
|
20240514,153200,102663539,772,772,772,772,0
|
|
20240514,153100,102663539,772,772,772,772,0
|
|
20240514,153000,102663539,772,772,772,772,6716
|
|
20240514,152900,97478787,763,763,763,763,0
|
|
20240514,152800,97478787,763,763,763,763,0
|
|
20240514,152700,97478787,763,763,763,763,0
|
|
20240514,152600,97478787,763,763,763,763,0
|
|
20240514,152500,97478787,763,763,763,763,0
|
|
20240514,152400,97478787,763,763,763,763,0
|
|
20240514,152300,97478787,763,763,763,763,0
|
|
20240514,152200,97478787,763,763,763,763,0
|
|
20240514,152100,97478787,763,763,763,763,0
|
|
20240514,152000,97478787,763,763,763,763,0
|
|
20240514,151900,97478787,763,763,763,763,0
|
|
20240514,151800,97478787,763,764,764,763,1405
|
|
20240514,151700,96405858,764,765,765,764,237
|
|
20240514,151600,96224744,765,765,765,765,1056
|
|
20240514,151500,95416904,767,767,767,767,5
|
|
20240514,151400,95413069,767,767,767,767,495
|
|
20240514,151300,95033404,766,767,767,766,506
|
|
20240514,151200,94645303,767,767,767,767,26
|
|
20240514,151100,94625361,767,770,770,767,1359
|
|
20240514,151000,93581791,770,769,770,769,452
|
|
20240514,150900,93233849,770,769,770,769,196
|
|
20240514,150800,93082985,769,769,769,769,3890
|
|
20240514,150700,90091575,769,769,769,769,18
|
|
20240514,150600,90077733,769,769,769,769,195
|
|
20240514,150500,89927778,769,769,769,769,654
|
|
20240514,150400,89424852,773,773,773,773,0
|
|
20240514,150300,89424852,773,773,773,773,0
|
|
20240514,150200,89424852,773,773,773,773,0
|
|
20240514,150100,89424852,773,773,773,773,0
|
|
20240514,150000,89424852,773,773,773,773,390
|
|
20240514,145900,89123382,769,769,769,769,1000
|
|
20240514,145800,88354382,769,769,769,769,0
|
|
20240514,145700,88354382,769,769,769,769,0
|
|
20240514,145600,88354382,769,769,769,769,1309
|
|
20240514,145500,87347761,770,770,770,770,0
|
|
20240514,145400,87347761,770,770,770,770,0
|
|
20240514,145300,87347761,770,770,770,770,0
|
|
20240514,145200,87347761,770,770,770,770,0
|
|
20240514,145100,87347761,770,770,770,770,0
|
|
20240514,145000,87347761,770,770,770,770,0
|
|
20240514,144900,87347761,770,770,770,770,0
|
|
20240514,144800,87347761,770,770,770,770,0
|
|
20240514,144700,87347761,770,770,770,770,0
|
|
20240514,144600,87347761,770,770,770,770,69
|
|
20240514,144500,87294631,776,775,776,775,100
|
|
20240514,144400,87217117,775,770,775,769,600
|
|
20240514,144300,86755071,771,775,775,771,1548
|
|
20240514,144200,85555571,775,775,775,775,0
|
|
20240514,144100,85555571,775,775,775,775,0
|
|
20240514,144000,85555571,775,775,775,775,0
|
|
20240514,143900,85555571,775,775,775,775,10
|
|
20240514,143800,85547821,775,775,775,775,20
|
|
20240514,143700,85532321,770,772,774,770,5439
|
|
20240514,143600,81329273,772,772,772,772,10
|
|
20240514,143500,81321553,772,771,772,771,160
|
|
20240514,143400,81198034,770,770,770,770,0
|
|
20240514,143300,81198034,770,770,770,770,3
|
|
20240514,143200,81195724,770,770,770,770,0
|
|
20240514,143100,81195724,770,770,770,770,0
|
|
20240514,143000,81195724,770,770,770,770,1
|
|
20240514,142900,81194954,769,769,769,769,0
|
|
20240514,142800,81194954,769,769,769,769,0
|
|
20240514,142700,81194954,769,769,769,769,0
|
|
20240514,142600,81194954,769,768,769,768,717
|
|
20240514,142500,80643889,768,768,768,768,0
|
|
20240514,142400,80643889,768,768,768,768,0
|
|
20240514,142300,80643889,768,768,768,768,0
|
|
20240514,142200,80643889,768,768,768,768,50
|
|
20240514,142100,80605489,768,768,768,768,0
|
|
20240514,142000,80605489,768,768,768,768,0
|
|
20240514,141900,80605489,768,768,768,768,2
|
|
20240514,141800,80603953,768,768,768,768,4000
|
|
20240514,141700,77531953,768,768,768,768,0
|
|
20240514,141600,77531953,768,768,768,768,0
|
|
20240514,141500,77531953,768,768,768,768,0
|
|
20240514,141400,77531953,768,768,768,768,0
|
|
20240514,141300,77531953,768,768,768,768,0
|
|
20240514,141200,77531953,768,768,768,768,14
|
|
20240514,141100,77521201,768,768,768,768,0
|
|
20240514,141000,77521201,768,768,768,768,3
|
|
20240514,140900,77518897,762,762,762,762,0
|
|
20240514,140800,77518897,762,762,762,762,0
|
|
20240514,140700,77518897,762,762,762,762,0
|
|
20240514,140600,77518897,762,767,767,762,7177
|
|
20240514,140500,72034543,767,767,767,767,0
|
|
20240514,140400,72034543,767,767,767,767,50
|
|
20240514,140300,71996193,762,762,762,762,0
|
|
20240514,140200,71996193,762,762,762,762,0
|
|
20240514,140100,71996193,762,762,762,762,0
|
|
20240514,140000,71996193,762,762,762,762,150
|
|
20240514,135900,71881893,762,762,762,762,0
|
|
20240514,135800,71881893,762,762,762,762,0
|
|
20240514,135700,71881893,762,762,762,762,0
|
|
20240514,135600,71881893,762,762,762,762,0
|
|
20240514,135500,71881893,762,763,763,762,324
|
|
20240514,135400,71634795,762,762,762,762,0
|
|
20240514,135300,71634795,762,762,762,762,0
|
|
20240514,135200,71634795,762,762,762,762,0
|
|
20240514,135100,71634795,762,764,764,762,1000
|
|
20240514,135000,70872164,768,768,769,768,168
|
|
20240514,134900,70743130,769,769,769,769,0
|
|
20240514,134800,70743130,769,768,769,768,250
|
|
20240514,134700,70550899,768,768,769,768,2150
|
|
20240514,134600,68899549,768,767,768,767,1560
|
|
20240514,134500,67701797,768,768,768,768,0
|
|
20240514,134400,67701797,768,767,768,767,25
|
|
20240514,134300,67682604,768,768,768,768,0
|
|
20240514,134200,67682604,768,768,768,768,0
|
|
20240514,134100,67682604,768,768,768,768,0
|
|
20240514,134000,67682604,768,767,768,767,100
|
|
20240514,133900,67605898,768,768,768,768,0
|
|
20240514,133800,67605898,768,768,768,768,0
|
|
20240514,133700,67605898,768,765,768,765,152
|
|
20240514,133600,67489580,762,762,762,762,0
|
|
20240514,133500,67489580,762,762,762,762,0
|
|
20240514,133400,67489580,762,763,763,762,1194
|
|
20240514,133300,66579066,763,763,763,763,0
|
|
20240514,133200,66579066,763,763,763,763,4
|
|
20240514,133100,66576014,763,763,763,763,0
|
|
20240514,133000,66576014,763,763,763,763,393
|
|
20240514,132900,66276155,763,763,763,763,0
|
|
20240514,132800,66276155,763,763,763,763,0
|
|
20240514,132700,66276155,763,763,763,763,0
|
|
20240514,132600,66276155,763,763,763,763,0
|
|
20240514,132500,66276155,763,763,763,763,0
|
|
20240514,132400,66276155,763,763,763,763,0
|
|
20240514,132300,66276155,763,763,763,763,0
|
|
20240514,132200,66276155,763,763,763,763,46
|
|
20240514,132100,66241057,761,763,763,761,5010
|
|
20240514,132000,62423837,763,763,763,763,0
|
|
20240514,131900,62423837,763,763,763,763,0
|
|
20240514,131800,62423837,763,763,763,763,0
|
|
20240514,131700,62423837,763,763,763,763,0
|
|
20240514,131600,62423837,763,763,763,763,0
|
|
20240514,131500,62423837,763,763,763,763,0
|
|
20240514,131400,62423837,763,763,763,763,0
|
|
20240514,131300,62423837,763,763,763,763,0
|
|
20240514,131200,62423837,763,763,763,763,0
|
|
20240514,131100,62423837,763,763,763,763,779
|
|
20240514,131000,61829460,763,763,763,763,0
|
|
20240514,130900,61829460,763,763,763,763,2
|
|
20240514,130800,61827934,765,765,765,765,0
|
|
20240514,130700,61827934,765,765,765,765,0
|
|
20240514,130600,61827934,765,765,765,765,4
|
|
20240514,130500,61824874,765,765,765,765,0
|
|
20240514,130400,61824874,765,765,765,765,0
|
|
20240514,130300,61824874,765,765,765,765,0
|
|
20240514,130200,61824874,765,765,765,765,7
|
|
20240514,130100,61819519,765,765,765,765,0
|
|
20240514,130000,61819519,765,765,765,765,0
|
|
20240514,125900,61819519,765,765,765,765,0
|
|
20240514,125800,61819519,765,765,765,765,171
|
|
20240514,125700,61688704,769,769,769,769,0
|
|
20240514,125600,61688704,769,769,769,769,3
|
|
20240514,125500,61686397,769,769,769,769,0
|
|
20240514,125400,61686397,769,769,769,769,0
|
|
20240514,125300,61686397,769,769,769,769,0
|
|
20240514,125200,61686397,769,769,769,769,0
|
|
20240514,125100,61686397,769,769,769,769,0
|
|
20240514,125000,61686397,769,769,769,769,0
|
|
20240514,124900,61686397,769,769,769,769,0
|
|
20240514,124800,61686397,769,769,769,769,5
|
|
20240514,124700,61682552,769,769,769,769,100
|
|
20240514,124600,61605652,768,768,768,768,30
|
|
20240514,124500,61582612,768,768,768,768,65
|
|
20240514,124400,61532692,769,769,769,769,0
|
|
20240514,124300,61532692,769,769,769,769,0
|
|
20240514,124200,61532692,769,769,769,769,0
|
|
20240514,124100,61532692,769,769,769,769,0
|
|
20240514,124000,61532692,769,769,769,769,0
|
|
20240514,123900,61532692,769,769,769,769,0
|
|
20240514,123800,61532692,769,769,769,769,0
|
|
20240514,123700,61532692,769,769,769,769,0
|
|
20240514,123600,61532692,769,769,769,769,1
|
|
20240514,123500,61531923,765,765,765,765,2
|
|
20240514,123400,61530393,769,769,769,769,0
|
|
20240514,123300,61530393,769,769,769,769,0
|
|
20240514,123200,61530393,769,769,769,769,0
|
|
20240514,123100,61530393,769,769,769,769,0
|
|
20240514,123000,61530393,769,769,769,769,0
|
|
20240514,122900,61530393,769,769,769,769,0
|
|
20240514,122800,61530393,769,769,769,769,0
|
|
20240514,122700,61530393,769,769,769,769,0
|
|
20240514,122600,61530393,769,769,769,769,0
|
|
20240514,122500,61530393,769,769,769,769,0
|
|
20240514,122400,61530393,769,769,769,769,0
|
|
20240514,122300,61530393,769,769,769,769,0
|
|
20240514,122200,61530393,769,769,769,769,60
|
|
20240514,122100,61484253,765,765,765,765,0
|
|
20240514,122000,61484253,765,765,765,765,45
|
|
20240514,121900,61449828,767,767,767,767,0
|
|
20240514,121800,61449828,767,767,767,767,0
|
|
20240514,121700,61449828,767,767,767,767,0
|
|
20240514,121600,61449828,767,767,767,767,0
|
|
20240514,121500,61449828,767,767,767,767,0
|
|
20240514,121400,61449828,767,767,767,767,0
|
|
20240514,121300,61449828,767,767,767,767,0
|
|
20240514,121200,61449828,767,767,767,767,0
|
|
20240514,121100,61449828,767,767,767,767,0
|
|
20240514,121000,61449828,767,767,767,767,54
|
|
20240514,120900,61408410,763,763,763,763,0
|
|
20240514,120800,61408410,763,763,763,763,0
|
|
20240514,120700,61408410,763,763,763,763,0
|
|
20240514,120600,61408410,763,763,763,763,0
|
|
20240514,120500,61408410,763,763,763,763,0
|
|
20240514,120400,61408410,763,763,763,763,11
|
|
20240514,120300,61400017,763,763,763,763,0
|
|
20240514,120200,61400017,763,764,764,763,497
|
|
20240514,120100,61020706,763,763,763,763,0
|
|
20240514,120000,61020706,763,763,763,763,65
|
|
20240514,115900,60971111,763,763,763,763,0
|
|
20240514,115800,60971111,763,767,767,763,1102
|
|
20240514,115700,60128839,767,767,767,767,0
|
|
20240514,115600,60128839,767,767,767,767,1
|
|
20240514,115500,60128072,772,772,772,772,0
|
|
20240514,115400,60128072,772,772,772,772,0
|
|
20240514,115300,60128072,772,772,772,772,0
|
|
20240514,115200,60128072,772,772,772,772,5
|
|
20240514,115100,60124212,772,772,772,772,0
|
|
20240514,115000,60124212,772,772,772,772,1
|
|
20240514,114900,60123440,774,774,774,774,0
|
|
20240514,114800,60123440,774,774,774,774,0
|
|
20240514,114700,60123440,774,774,774,774,0
|
|
20240514,114600,60123440,774,774,774,774,0
|
|
20240514,114500,60123440,774,774,774,774,0
|
|
20240514,114400,60123440,774,774,774,774,0
|
|
20240514,114300,60123440,774,767,774,767,15
|
|
20240514,114200,60111922,767,767,767,767,0
|
|
20240514,114100,60111922,767,767,767,767,0
|
|
20240514,114000,60111922,767,767,767,767,0
|
|
20240514,113900,60111922,767,767,767,767,0
|
|
20240514,113800,60111922,767,767,767,767,0
|
|
20240514,113700,60111922,767,767,767,767,0
|
|
20240514,113600,60111922,767,767,767,767,301
|
|
20240514,113500,59881055,767,767,767,767,0
|
|
20240514,113400,59881055,767,767,767,767,0
|
|
20240514,113300,59881055,767,767,767,767,1
|
|
20240514,113200,59880288,774,767,774,767,110
|
|
20240514,113100,59795514,767,767,767,767,7
|
|
20240514,113000,59790145,767,767,767,767,0
|
|
20240514,112900,59790145,767,767,767,767,0
|
|
20240514,112800,59790145,767,767,767,767,0
|
|
20240514,112700,59790145,767,767,767,767,0
|
|
20240514,112600,59790145,767,767,767,767,0
|
|
20240514,112500,59790145,767,767,767,767,0
|
|
20240514,112400,59790145,767,767,767,767,0
|
|
20240514,112300,59790145,767,767,767,767,0
|
|
20240514,112200,59790145,767,767,767,767,0
|
|
20240514,112100,59790145,767,767,767,767,425
|
|
20240514,112000,59464170,766,766,766,766,88
|
|
20240514,111900,59396762,766,767,767,766,1029
|
|
20240514,111800,58607538,770,770,770,770,5
|
|
20240514,111700,58603688,770,770,770,770,10
|
|
20240514,111600,58595988,772,772,772,772,0
|
|
20240514,111500,58595988,772,772,772,772,0
|
|
20240514,111400,58595988,772,772,772,772,23
|
|
20240514,111300,58578232,772,772,772,772,56
|
|
20240514,111200,58535000,770,770,770,770,0
|
|
20240514,111100,58535000,770,770,770,770,149
|
|
20240514,111000,58420270,770,770,770,770,0
|
|
20240514,110900,58420270,770,770,770,770,0
|
|
20240514,110800,58420270,770,770,770,770,4
|
|
20240514,110700,58417190,766,766,766,766,0
|
|
20240514,110600,58417190,766,766,766,766,0
|
|
20240514,110500,58417190,766,766,766,766,0
|
|
20240514,110400,58417190,766,766,766,766,0
|
|
20240514,110300,58417190,766,766,766,766,0
|
|
20240514,110200,58417190,766,766,766,766,1500
|
|
20240514,110100,57268190,767,767,767,767,0
|
|
20240514,110000,57268190,767,769,769,767,5000
|
|
20240514,105900,53431452,768,774,774,766,5017
|
|
20240514,105800,49575480,774,774,774,774,0
|
|
20240514,105700,49575480,774,774,774,774,0
|
|
20240514,105600,49575480,774,774,774,774,0
|
|
20240514,105500,49575480,774,774,774,774,18
|
|
20240514,105400,49561548,771,771,771,771,1217
|
|
20240514,105300,48623241,771,771,771,771,102
|
|
20240514,105200,48544599,771,771,771,771,0
|
|
20240514,105100,48544599,771,771,771,771,0
|
|
20240514,105000,48544599,771,771,771,771,0
|
|
20240514,104900,48544599,771,771,771,771,0
|
|
20240514,104800,48544599,771,771,771,771,0
|
|
20240514,104700,48544599,771,771,771,771,0
|
|
20240514,104600,48544599,771,771,771,771,1100
|
|
20240514,104500,47696499,771,771,771,771,8
|
|
20240514,104400,47690331,771,771,771,771,0
|
|
20240514,104300,47690331,771,772,772,771,42
|
|
20240514,104200,47657925,774,774,774,774,0
|
|
20240514,104100,47657925,774,774,774,774,0
|
|
20240514,104000,47657925,774,773,774,773,1001
|
|
20240514,103900,46884151,773,773,773,773,0
|
|
20240514,103800,46884151,773,774,774,773,3000
|
|
20240514,103700,44564546,775,775,775,775,44
|
|
20240514,103600,44530446,775,775,775,775,0
|
|
20240514,103500,44530446,775,775,775,775,0
|
|
20240514,103400,44530446,775,775,775,775,0
|
|
20240514,103300,44530446,775,775,775,775,0
|
|
20240514,103200,44530446,775,775,775,775,0
|
|
20240514,103100,44530446,775,775,775,775,0
|
|
20240514,103000,44530446,775,775,775,775,0
|
|
20240514,102900,44530446,775,775,775,775,0
|
|
20240514,102800,44530446,775,775,775,775,1001
|
|
20240514,102700,43754671,775,775,775,775,0
|
|
20240514,102600,43754671,775,775,775,775,0
|
|
20240514,102500,43754671,775,775,775,775,0
|
|
20240514,102400,43754671,775,775,775,775,0
|
|
20240514,102300,43754671,775,775,775,775,0
|
|
20240514,102200,43754671,775,777,777,775,3007
|
|
20240514,102100,41418251,777,777,777,777,0
|
|
20240514,102000,41418251,777,777,777,777,3140
|
|
20240514,101900,38978471,778,779,779,778,1697
|
|
20240514,101800,37658155,779,779,779,779,22
|
|
20240514,101700,37641017,779,779,779,779,0
|
|
20240514,101600,37641017,779,779,779,779,9
|
|
20240514,101500,37634006,779,779,779,779,0
|
|
20240514,101400,37634006,779,779,779,779,0
|
|
20240514,101300,37634006,779,779,779,779,0
|
|
20240514,101200,37634006,779,780,781,779,532
|
|
20240514,101100,37218783,779,779,779,779,0
|
|
20240514,101000,37218783,779,780,780,779,520
|
|
20240514,100900,36813203,780,780,780,780,0
|
|
20240514,100800,36813203,780,780,780,780,0
|
|
20240514,100700,36813203,780,780,780,780,0
|
|
20240514,100600,36813203,780,780,780,780,0
|
|
20240514,100500,36813203,780,780,780,780,0
|
|
20240514,100400,36813203,780,780,780,780,0
|
|
20240514,100300,36813203,780,780,780,780,88
|
|
20240514,100200,36744563,780,779,780,779,1307
|
|
20240514,100100,35725987,779,779,779,779,0
|
|
20240514,100000,35725987,779,779,779,779,123
|
|
20240514,095900,35630170,779,780,781,779,1562
|
|
20240514,095800,34412305,780,781,781,780,509
|
|
20240514,095700,34014926,782,785,785,782,230
|
|
20240514,095600,33835036,786,786,786,786,0
|
|
20240514,095500,33835036,786,786,786,786,0
|
|
20240514,095400,33835036,786,786,786,785,13
|
|
20240514,095300,33824829,786,786,786,786,2
|
|
20240514,095200,33823257,786,783,786,783,991
|
|
20240514,095100,33045888,782,782,782,782,600
|
|
20240514,095000,32576688,782,782,782,782,738
|
|
20240514,094900,31999572,782,782,782,782,0
|
|
20240514,094800,31999572,782,782,782,782,1
|
|
20240514,094700,31998790,782,782,782,782,743
|
|
20240514,094600,31417764,783,783,783,783,200
|
|
20240514,094500,31261164,783,783,783,783,356
|
|
20240514,094400,30982416,782,782,782,782,222
|
|
20240514,094300,30808812,783,783,785,783,549
|
|
20240514,094200,30378147,785,790,790,784,146
|
|
20240514,094100,30263135,788,785,792,785,416
|
|
20240514,094000,29936483,785,785,785,785,68
|
|
20240514,093900,29883103,788,788,788,788,0
|
|
20240514,093800,29883103,788,788,788,788,201
|
|
20240514,093700,29724715,787,788,796,787,10289
|
|
20240514,093600,21559933,782,788,789,782,73
|
|
20240514,093500,21502657,788,783,788,783,2791
|
|
20240514,093400,19308644,783,778,783,778,4007
|
|
20240514,093300,16177442,776,776,776,776,0
|
|
20240514,093200,16177442,776,776,776,776,1
|
|
20240514,093100,16176666,775,774,775,774,1137
|
|
20240514,093000,15296522,774,770,774,770,33
|
|
20240514,092900,15271009,770,770,770,770,0
|
|
20240514,092800,15271009,770,770,770,770,34
|
|
20240514,092700,15244829,770,769,770,769,2124
|
|
20240514,092600,13610957,769,769,769,769,333
|
|
20240514,092500,13354880,769,769,770,769,456
|
|
20240514,092400,13004010,769,764,769,764,2091
|
|
20240514,092300,11397717,762,762,762,762,0
|
|
20240514,092200,11397717,762,762,762,762,0
|
|
20240514,092100,11397717,762,762,762,762,0
|
|
20240514,092000,11397717,762,763,763,762,303
|
|
20240514,091900,11166731,762,762,762,762,0
|
|
20240514,091800,11166731,762,762,762,762,3
|
|
20240514,091700,11164445,761,756,762,756,2545
|
|
20240514,091600,9231113,750,750,750,750,0
|
|
20240514,091500,9231113,750,759,759,749,4312
|
|
20240514,091400,5993248,759,761,761,759,1489
|
|
20240514,091300,4862349,761,761,761,761,0
|
|
20240514,091200,4862349,761,761,761,761,0
|
|
20240514,091100,4862349,761,764,764,761,3644
|
|
20240514,091000,2085419,764,764,764,764,436
|
|
20240514,090900,1752315,764,764,764,764,100
|
|
20240514,090800,1675915,763,763,763,763,0
|
|
20240514,090700,1675915,763,763,763,763,0
|
|
20240514,090600,1675915,763,769,769,763,209
|
|
20240514,090500,1516400,763,763,763,763,372
|
|
20240514,090400,1232564,765,765,765,765,0
|
|
20240514,090300,1232564,765,765,765,765,0
|
|
20240514,090200,1232564,765,765,765,765,1188
|
|
20240514,090100,323744,770,766,770,766,300
|
|
20240514,090000,93440,765,766,766,765,122
|