697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,203400,172947741,761,761,761,761,5237
|
|
20240516,203300,172947741,761,761,761,761,0
|
|
20240516,203200,172947741,761,761,761,761,0
|
|
20240516,203100,172947741,761,761,761,761,0
|
|
20240516,203000,172947741,761,761,761,761,0
|
|
20240516,202900,172947741,761,761,761,761,0
|
|
20240516,202800,172947741,761,761,761,761,0
|
|
20240516,202700,172947741,761,761,761,761,0
|
|
20240516,202600,172947741,761,761,761,761,0
|
|
20240516,202500,172947741,761,761,761,761,0
|
|
20240516,202400,172947741,761,761,761,761,0
|
|
20240516,202300,172947741,761,761,761,761,0
|
|
20240516,202200,172947741,761,761,761,761,0
|
|
20240516,202100,172947741,761,761,761,761,0
|
|
20240516,202000,172947741,761,761,761,761,0
|
|
20240516,201900,172947741,761,761,761,761,0
|
|
20240516,201800,172947741,761,761,761,761,0
|
|
20240516,201700,172947741,761,761,761,761,0
|
|
20240516,201600,172947741,761,761,761,761,0
|
|
20240516,201500,172947741,761,761,761,761,0
|
|
20240516,201400,172947741,761,761,761,761,0
|
|
20240516,201300,172947741,761,761,761,761,0
|
|
20240516,201200,172947741,761,761,761,761,0
|
|
20240516,201100,172947741,761,761,761,761,0
|
|
20240516,201000,172947741,761,761,761,761,0
|
|
20240516,200900,172947741,761,761,761,761,0
|
|
20240516,200800,172947741,761,761,761,761,0
|
|
20240516,200700,172947741,761,761,761,761,0
|
|
20240516,200600,172947741,761,761,761,761,0
|
|
20240516,200500,172947741,761,761,761,761,0
|
|
20240516,200400,172947741,761,761,761,761,5237
|
|
20240516,200300,172947741,761,761,761,761,0
|
|
20240516,200200,172947741,761,761,761,761,0
|
|
20240516,200100,172947741,761,761,761,761,0
|
|
20240516,200000,172947741,761,761,761,761,0
|
|
20240516,195900,172947741,761,761,761,761,0
|
|
20240516,195800,172947741,761,761,761,761,0
|
|
20240516,195700,172947741,761,761,761,761,0
|
|
20240516,195600,172947741,761,761,761,761,0
|
|
20240516,195500,172947741,761,761,761,761,0
|
|
20240516,195400,172947741,761,761,761,761,0
|
|
20240516,195300,172947741,761,761,761,761,0
|
|
20240516,195200,172947741,761,761,761,761,0
|
|
20240516,195100,172947741,761,761,761,761,0
|
|
20240516,195000,172947741,761,761,761,761,0
|
|
20240516,194900,172947741,761,761,761,761,0
|
|
20240516,194800,172947741,761,761,761,761,0
|
|
20240516,194700,172947741,761,761,761,761,0
|
|
20240516,194600,172947741,761,761,761,761,0
|
|
20240516,194500,172947741,761,761,761,761,0
|
|
20240516,194400,172947741,761,761,761,761,0
|
|
20240516,194300,172947741,761,761,761,761,0
|
|
20240516,194200,172947741,761,761,761,761,0
|
|
20240516,194100,172947741,761,761,761,761,0
|
|
20240516,194000,172947741,761,761,761,761,0
|
|
20240516,193900,172947741,761,761,761,761,0
|
|
20240516,193800,172947741,761,761,761,761,0
|
|
20240516,193700,172947741,761,761,761,761,0
|
|
20240516,193600,172947741,761,761,761,761,0
|
|
20240516,193500,172947741,761,761,761,761,0
|
|
20240516,193400,172947741,761,761,761,761,5237
|
|
20240516,193300,172947741,761,761,761,761,0
|
|
20240516,193200,172947741,761,761,761,761,0
|
|
20240516,193100,172947741,761,761,761,761,0
|
|
20240516,193000,172947741,761,761,761,761,0
|
|
20240516,192900,172947741,761,761,761,761,0
|
|
20240516,192800,172947741,761,761,761,761,0
|
|
20240516,192700,172947741,761,761,761,761,0
|
|
20240516,192600,172947741,761,761,761,761,0
|
|
20240516,192500,172947741,761,761,761,761,0
|
|
20240516,192400,172947741,761,761,761,761,0
|
|
20240516,192300,172947741,761,761,761,761,0
|
|
20240516,192200,172947741,761,761,761,761,0
|
|
20240516,192100,172947741,761,761,761,761,0
|
|
20240516,192000,172947741,761,761,761,761,0
|
|
20240516,191900,172947741,761,761,761,761,0
|
|
20240516,191800,172947741,761,761,761,761,0
|
|
20240516,191700,172947741,761,761,761,761,0
|
|
20240516,191600,172947741,761,761,761,761,0
|
|
20240516,191500,172947741,761,761,761,761,0
|
|
20240516,191400,172947741,761,761,761,761,0
|
|
20240516,191300,172947741,761,761,761,761,0
|
|
20240516,191200,172947741,761,761,761,761,0
|
|
20240516,191100,172947741,761,761,761,761,0
|
|
20240516,191000,172947741,761,761,761,761,0
|
|
20240516,190900,172947741,761,761,761,761,0
|
|
20240516,190800,172947741,761,761,761,761,0
|
|
20240516,190700,172947741,761,761,761,761,0
|
|
20240516,190600,172947741,761,761,761,761,0
|
|
20240516,190500,172947741,761,761,761,761,0
|
|
20240516,190400,172947741,761,761,761,761,5237
|
|
20240516,190300,172947741,761,761,761,761,0
|
|
20240516,190200,172947741,761,761,761,761,0
|
|
20240516,190100,172947741,761,761,761,761,0
|
|
20240516,190000,172947741,761,761,761,761,0
|
|
20240516,185900,172947741,761,761,761,761,0
|
|
20240516,185800,172947741,761,761,761,761,0
|
|
20240516,185700,172947741,761,761,761,761,0
|
|
20240516,185600,172947741,761,761,761,761,0
|
|
20240516,185500,172947741,761,761,761,761,0
|
|
20240516,185400,172947741,761,761,761,761,0
|
|
20240516,185300,172947741,761,761,761,761,0
|
|
20240516,185200,172947741,761,761,761,761,0
|
|
20240516,185100,172947741,761,761,761,761,0
|
|
20240516,185000,172947741,761,761,761,761,0
|
|
20240516,184900,172947741,761,761,761,761,0
|
|
20240516,184800,172947741,761,761,761,761,0
|
|
20240516,184700,172947741,761,761,761,761,0
|
|
20240516,184600,172947741,761,761,761,761,0
|
|
20240516,184500,172947741,761,761,761,761,0
|
|
20240516,184400,172947741,761,761,761,761,0
|
|
20240516,184300,172947741,761,761,761,761,0
|
|
20240516,184200,172947741,761,761,761,761,0
|
|
20240516,184100,172947741,761,761,761,761,0
|
|
20240516,184000,172947741,761,761,761,761,0
|
|
20240516,183900,172947741,761,761,761,761,0
|
|
20240516,183800,172947741,761,761,761,761,0
|
|
20240516,183700,172947741,761,761,761,761,0
|
|
20240516,183600,172947741,761,761,761,761,0
|
|
20240516,183500,172947741,761,761,761,761,0
|
|
20240516,183400,172947741,761,761,761,761,5237
|
|
20240516,183300,172947741,761,761,761,761,0
|
|
20240516,183200,172947741,761,761,761,761,0
|
|
20240516,183100,172947741,761,761,761,761,0
|
|
20240516,183000,172947741,761,761,761,761,0
|
|
20240516,182900,172947741,761,761,761,761,0
|
|
20240516,182800,172947741,761,761,761,761,0
|
|
20240516,182700,172947741,761,761,761,761,0
|
|
20240516,182600,172947741,761,761,761,761,0
|
|
20240516,182500,172947741,761,761,761,761,0
|
|
20240516,182400,172947741,761,761,761,761,0
|
|
20240516,182300,172947741,761,761,761,761,0
|
|
20240516,182200,172947741,761,761,761,761,0
|
|
20240516,182100,172947741,761,761,761,761,0
|
|
20240516,182000,172947741,761,761,761,761,0
|
|
20240516,181900,172947741,761,761,761,761,0
|
|
20240516,181800,172947741,761,761,761,761,0
|
|
20240516,181700,172947741,761,761,761,761,0
|
|
20240516,181600,172947741,761,761,761,761,0
|
|
20240516,181500,172947741,761,761,761,761,0
|
|
20240516,181400,172947741,761,761,761,761,0
|
|
20240516,181300,172947741,761,761,761,761,0
|
|
20240516,181200,172947741,761,761,761,761,0
|
|
20240516,181100,172947741,761,761,761,761,0
|
|
20240516,181000,172947741,761,761,761,761,0
|
|
20240516,180900,172947741,761,761,761,761,0
|
|
20240516,180800,172947741,761,761,761,761,0
|
|
20240516,180700,172947741,761,761,761,761,0
|
|
20240516,180600,172947741,761,761,761,761,0
|
|
20240516,180500,172947741,761,761,761,761,0
|
|
20240516,180400,172947741,761,761,761,761,5237
|
|
20240516,180300,172947741,761,761,761,761,0
|
|
20240516,180200,172947741,761,761,761,761,0
|
|
20240516,180100,172947741,761,761,761,761,0
|
|
20240516,180000,172947741,761,761,761,761,0
|
|
20240516,175900,172947741,761,761,761,761,0
|
|
20240516,175800,172947741,761,761,761,761,0
|
|
20240516,175700,172947741,761,761,761,761,0
|
|
20240516,175600,172947741,761,761,761,761,0
|
|
20240516,175500,172947741,761,761,761,761,0
|
|
20240516,175400,172947741,761,761,761,761,0
|
|
20240516,175300,172947741,761,761,761,761,0
|
|
20240516,175200,172947741,761,761,761,761,0
|
|
20240516,175100,172947741,761,761,761,761,0
|
|
20240516,175000,172947741,761,761,761,761,0
|
|
20240516,174900,172947741,761,761,761,761,0
|
|
20240516,174800,172947741,761,761,761,761,0
|
|
20240516,174700,172947741,761,761,761,761,0
|
|
20240516,174600,172947741,761,761,761,761,0
|
|
20240516,174500,172947741,761,761,761,761,0
|
|
20240516,174400,172947741,761,761,761,761,0
|
|
20240516,174300,172947741,761,761,761,761,0
|
|
20240516,174200,172947741,761,761,761,761,0
|
|
20240516,174100,172947741,761,761,761,761,0
|
|
20240516,174000,172947741,761,761,761,761,0
|
|
20240516,173900,172947741,761,761,761,761,0
|
|
20240516,173800,172947741,761,761,761,761,0
|
|
20240516,173700,172947741,761,761,761,761,0
|
|
20240516,173600,172947741,761,761,761,761,0
|
|
20240516,173500,172947741,761,761,761,761,0
|
|
20240516,173400,172947741,761,761,761,761,5237
|
|
20240516,173300,172947741,761,761,761,761,0
|
|
20240516,173200,172947741,761,761,761,761,0
|
|
20240516,173100,172947741,761,761,761,761,0
|
|
20240516,173000,172947741,761,761,761,761,0
|
|
20240516,172900,172947741,761,761,761,761,0
|
|
20240516,172800,172947741,761,761,761,761,0
|
|
20240516,172700,172947741,761,761,761,761,0
|
|
20240516,172600,172947741,761,761,761,761,0
|
|
20240516,172500,172947741,761,761,761,761,0
|
|
20240516,172400,172947741,761,761,761,761,0
|
|
20240516,172300,172947741,761,761,761,761,0
|
|
20240516,172200,172947741,761,761,761,761,0
|
|
20240516,172100,172947741,761,761,761,761,0
|
|
20240516,172000,172947741,761,761,761,761,0
|
|
20240516,171900,172947741,761,761,761,761,0
|
|
20240516,171800,172947741,761,761,761,761,0
|
|
20240516,171700,172947741,761,761,761,761,0
|
|
20240516,171600,172947741,761,761,761,761,0
|
|
20240516,171500,172947741,761,761,761,761,0
|
|
20240516,171400,172947741,761,761,761,761,0
|
|
20240516,171300,172947741,761,761,761,761,0
|
|
20240516,171200,172947741,761,761,761,761,0
|
|
20240516,171100,172947741,761,761,761,761,0
|
|
20240516,171000,172947741,761,761,761,761,0
|
|
20240516,170900,172947741,761,761,761,761,0
|
|
20240516,170800,172947741,761,761,761,761,0
|
|
20240516,170700,172947741,761,761,761,761,0
|
|
20240516,170600,172947741,761,761,761,761,0
|
|
20240516,170500,172947741,761,761,761,761,0
|
|
20240516,170400,172947741,761,761,761,761,5237
|
|
20240516,170300,172947741,761,761,761,761,0
|
|
20240516,170200,172947741,761,761,761,761,0
|
|
20240516,170100,172947741,761,761,761,761,0
|
|
20240516,170000,172947741,761,761,761,761,0
|
|
20240516,165900,172947741,761,761,761,761,0
|
|
20240516,165800,172947741,761,761,761,761,0
|
|
20240516,165700,172947741,761,761,761,761,0
|
|
20240516,165600,172947741,761,761,761,761,0
|
|
20240516,165500,172947741,761,761,761,761,0
|
|
20240516,165400,172947741,761,761,761,761,0
|
|
20240516,165300,172947741,761,761,761,761,0
|
|
20240516,165200,172947741,761,761,761,761,0
|
|
20240516,165100,172947741,761,761,761,761,0
|
|
20240516,165000,172947741,761,761,761,761,0
|
|
20240516,164900,172947741,761,761,761,761,0
|
|
20240516,164800,172947741,761,761,761,761,0
|
|
20240516,164700,172947741,761,761,761,761,0
|
|
20240516,164600,172947741,761,761,761,761,0
|
|
20240516,164500,172947741,761,761,761,761,0
|
|
20240516,164400,172947741,761,761,761,761,0
|
|
20240516,164300,172947741,761,761,761,761,0
|
|
20240516,164200,172947741,761,761,761,761,0
|
|
20240516,164100,172947741,761,761,761,761,0
|
|
20240516,164000,172947741,761,761,761,761,0
|
|
20240516,163900,172947741,761,761,761,761,0
|
|
20240516,163800,172947741,761,761,761,761,0
|
|
20240516,163700,172947741,761,761,761,761,0
|
|
20240516,163600,172947741,761,761,761,761,0
|
|
20240516,163500,172947741,761,761,761,761,0
|
|
20240516,163400,172947741,761,761,761,761,5237
|
|
20240516,163300,172947741,761,761,761,761,0
|
|
20240516,163200,172947741,761,761,761,761,0
|
|
20240516,163100,172947741,761,761,761,761,0
|
|
20240516,163000,172947741,761,761,761,761,0
|
|
20240516,162900,172947741,761,761,761,761,0
|
|
20240516,162800,172947741,761,761,761,761,0
|
|
20240516,162700,172947741,761,761,761,761,0
|
|
20240516,162600,172947741,761,761,761,761,0
|
|
20240516,162500,172947741,761,761,761,761,0
|
|
20240516,162400,172947741,761,761,761,761,0
|
|
20240516,162300,172947741,761,761,761,761,0
|
|
20240516,162200,172947741,761,761,761,761,0
|
|
20240516,162100,172947741,761,761,761,761,0
|
|
20240516,162000,172947741,761,761,761,761,0
|
|
20240516,161900,172947741,761,761,761,761,0
|
|
20240516,161800,172947741,761,761,761,761,0
|
|
20240516,161700,172947741,761,761,761,761,0
|
|
20240516,161600,172947741,761,761,761,761,0
|
|
20240516,161500,172947741,761,761,761,761,0
|
|
20240516,161400,172947741,761,761,761,761,0
|
|
20240516,161300,172947741,761,761,761,761,0
|
|
20240516,161200,172947741,761,761,761,761,0
|
|
20240516,161100,172947741,761,761,761,761,0
|
|
20240516,161000,172947741,761,761,761,761,0
|
|
20240516,160900,172947741,761,761,761,761,0
|
|
20240516,160800,172947741,761,761,761,761,0
|
|
20240516,160700,172947741,761,761,761,761,0
|
|
20240516,160600,172947741,761,761,761,761,0
|
|
20240516,160500,172947741,761,761,761,761,0
|
|
20240516,160400,172947741,761,761,761,761,5237
|
|
20240516,160300,172947741,761,761,761,761,0
|
|
20240516,160200,172947741,761,761,761,761,0
|
|
20240516,160100,172947741,761,761,761,761,0
|
|
20240516,160000,172947741,761,761,761,761,0
|
|
20240516,155900,172947741,761,761,761,761,0
|
|
20240516,155800,172947741,761,761,761,761,0
|
|
20240516,155700,172947741,761,761,761,761,0
|
|
20240516,155600,172947741,761,761,761,761,0
|
|
20240516,155500,172947741,761,761,761,761,0
|
|
20240516,155400,172947741,761,761,761,761,0
|
|
20240516,155300,172947741,761,761,761,761,0
|
|
20240516,155200,172947741,761,761,761,761,0
|
|
20240516,155100,172947741,761,761,761,761,0
|
|
20240516,155000,172947741,761,761,761,761,0
|
|
20240516,154900,172947741,761,761,761,761,0
|
|
20240516,154800,172947741,761,761,761,761,0
|
|
20240516,154700,172947741,761,761,761,761,0
|
|
20240516,154600,172947741,761,761,761,761,0
|
|
20240516,154500,172947741,761,761,761,761,0
|
|
20240516,154400,172947741,761,761,761,761,0
|
|
20240516,154300,172947741,761,761,761,761,0
|
|
20240516,154200,172947741,761,761,761,761,0
|
|
20240516,154100,172947741,761,761,761,761,0
|
|
20240516,154000,172947741,761,761,761,761,0
|
|
20240516,153900,172947741,761,761,761,761,0
|
|
20240516,153800,172947741,761,761,761,761,0
|
|
20240516,153700,172947741,761,761,761,761,0
|
|
20240516,153600,172947741,761,761,761,761,0
|
|
20240516,153500,172947741,761,761,761,761,0
|
|
20240516,153400,172947741,761,761,761,761,5237
|
|
20240516,153300,172947741,761,761,761,761,0
|
|
20240516,153200,172947741,761,761,761,761,0
|
|
20240516,153100,172947741,761,761,761,761,0
|
|
20240516,153000,172947741,761,761,761,761,5237
|
|
20240516,152900,168962384,757,757,757,757,0
|
|
20240516,152800,168962384,757,757,757,757,0
|
|
20240516,152700,168962384,757,757,757,757,0
|
|
20240516,152600,168962384,757,757,757,757,0
|
|
20240516,152500,168962384,757,757,757,757,0
|
|
20240516,152400,168962384,757,757,757,757,0
|
|
20240516,152300,168962384,757,757,757,757,0
|
|
20240516,152200,168962384,757,757,757,757,0
|
|
20240516,152100,168962384,757,757,757,757,0
|
|
20240516,152000,168962384,757,757,757,757,0
|
|
20240516,151900,168962384,757,752,758,752,1871
|
|
20240516,151800,167555232,758,758,758,758,200
|
|
20240516,151700,167403632,758,754,758,754,2
|
|
20240516,151600,167402120,759,759,759,759,0
|
|
20240516,151500,167402120,759,758,759,758,10
|
|
20240516,151400,167394532,758,758,758,758,400
|
|
20240516,151300,167091332,758,758,758,758,130
|
|
20240516,151200,166992792,758,756,758,756,30
|
|
20240516,151100,166970089,756,750,756,750,1462
|
|
20240516,151000,165872946,749,749,749,749,215
|
|
20240516,150900,165711911,749,749,749,749,347
|
|
20240516,150800,165452008,749,749,749,749,1149
|
|
20240516,150700,164591407,748,749,749,748,202
|
|
20240516,150600,164440111,749,749,749,749,200
|
|
20240516,150500,164290311,748,749,749,748,707
|
|
20240516,150400,163761121,750,749,750,749,4620
|
|
20240516,150300,160300721,749,749,749,749,100
|
|
20240516,150200,160225821,749,750,750,749,1500
|
|
20240516,150100,159100885,750,750,750,750,6000
|
|
20240516,150000,154600885,751,751,751,751,0
|
|
20240516,145900,154600885,751,751,751,751,2560
|
|
20240516,145800,152678325,751,751,751,751,200
|
|
20240516,145700,152528125,751,753,753,751,3100
|
|
20240516,145600,150199557,756,756,756,756,100
|
|
20240516,145500,150123957,757,756,757,756,300
|
|
20240516,145400,149897111,759,759,759,759,0
|
|
20240516,145300,149897111,759,759,759,759,0
|
|
20240516,145200,149897111,759,759,759,759,0
|
|
20240516,145100,149897111,759,759,759,759,0
|
|
20240516,145000,149897111,759,759,759,759,0
|
|
20240516,144900,149897111,759,759,759,759,0
|
|
20240516,144800,149897111,759,753,759,753,1000
|
|
20240516,144700,149142408,753,753,753,753,36
|
|
20240516,144600,149115300,753,753,753,753,4
|
|
20240516,144500,149112288,752,752,752,752,0
|
|
20240516,144400,149112288,752,752,752,752,0
|
|
20240516,144300,149112288,752,752,752,752,0
|
|
20240516,144200,149112288,752,752,752,752,341
|
|
20240516,144100,148855856,752,752,752,752,486
|
|
20240516,144000,148490384,752,753,753,752,6212
|
|
20240516,143900,143816899,754,754,754,754,457
|
|
20240516,143800,143472321,755,755,755,755,0
|
|
20240516,143700,143472321,755,755,755,755,0
|
|
20240516,143600,143472321,755,755,755,755,0
|
|
20240516,143500,143472321,755,755,755,755,0
|
|
20240516,143400,143472321,755,755,755,755,0
|
|
20240516,143300,143472321,755,755,755,755,0
|
|
20240516,143200,143472321,755,755,755,755,0
|
|
20240516,143100,143472321,755,755,755,755,0
|
|
20240516,143000,143472321,755,755,755,755,0
|
|
20240516,142900,143472321,755,755,755,755,0
|
|
20240516,142800,143472321,755,755,755,755,0
|
|
20240516,142700,143472321,755,755,755,755,0
|
|
20240516,142600,143472321,755,755,755,755,0
|
|
20240516,142500,143472321,755,755,755,755,0
|
|
20240516,142400,143472321,755,755,755,755,0
|
|
20240516,142300,143472321,755,755,755,755,0
|
|
20240516,142200,143472321,755,755,755,755,40
|
|
20240516,142100,143442121,755,755,755,755,0
|
|
20240516,142000,143442121,755,755,755,755,0
|
|
20240516,141900,143442121,755,755,755,755,51
|
|
20240516,141800,143403616,760,760,760,760,0
|
|
20240516,141700,143403616,760,760,760,760,0
|
|
20240516,141600,143403616,760,760,760,760,0
|
|
20240516,141500,143403616,760,760,760,760,0
|
|
20240516,141400,143403616,760,760,760,760,0
|
|
20240516,141300,143403616,760,760,760,760,0
|
|
20240516,141200,143403616,760,760,760,760,0
|
|
20240516,141100,143403616,760,760,760,760,0
|
|
20240516,141000,143403616,760,760,760,760,400
|
|
20240516,140900,143099616,761,761,761,761,0
|
|
20240516,140800,143099616,761,755,761,755,1866
|
|
20240516,140700,141690390,755,755,755,755,110
|
|
20240516,140600,141607340,755,755,755,755,3110
|
|
20240516,140500,139259290,755,756,756,755,8000
|
|
20240516,140400,133219080,755,758,758,755,13230
|
|
20240516,140300,123225569,759,760,760,759,313
|
|
20240516,140200,122987690,760,760,760,760,0
|
|
20240516,140100,122987690,760,760,760,760,0
|
|
20240516,140000,122987690,760,760,760,760,0
|
|
20240516,135900,122987690,760,760,760,760,0
|
|
20240516,135800,122987690,760,760,760,760,0
|
|
20240516,135700,122987690,760,760,760,760,0
|
|
20240516,135600,122987690,760,760,760,760,0
|
|
20240516,135500,122987690,760,760,760,760,0
|
|
20240516,135400,122987690,760,760,760,760,0
|
|
20240516,135300,122987690,760,760,760,760,126
|
|
20240516,135200,122891930,760,760,760,760,0
|
|
20240516,135100,122891930,760,760,760,760,1000
|
|
20240516,135000,122131930,760,760,760,760,0
|
|
20240516,134900,122131930,760,760,760,760,0
|
|
20240516,134800,122131930,760,762,762,760,6375
|
|
20240516,134700,117282930,761,761,761,761,0
|
|
20240516,134600,117282930,761,761,761,761,0
|
|
20240516,134500,117282930,761,761,761,761,79
|
|
20240516,134400,117222811,761,761,761,761,41
|
|
20240516,134300,117191610,762,762,762,762,285
|
|
20240516,134200,116974440,762,762,762,762,0
|
|
20240516,134100,116974440,762,762,762,762,10
|
|
20240516,134000,116966820,762,762,762,762,0
|
|
20240516,133900,116966820,762,762,762,762,0
|
|
20240516,133800,116966820,762,762,762,762,0
|
|
20240516,133700,116966820,762,762,762,762,0
|
|
20240516,133600,116966820,762,762,762,762,0
|
|
20240516,133500,116966820,762,762,762,762,497
|
|
20240516,133400,116588106,764,762,768,762,10400
|
|
20240516,133300,108606243,762,762,762,762,2
|
|
20240516,133200,108604719,760,760,760,760,77
|
|
20240516,133100,108546199,760,759,760,759,215
|
|
20240516,133000,108382814,760,760,760,760,1
|
|
20240516,132900,108382054,760,760,760,760,0
|
|
20240516,132800,108382054,760,760,760,760,0
|
|
20240516,132700,108382054,760,760,760,760,0
|
|
20240516,132600,108382054,760,760,760,760,0
|
|
20240516,132500,108382054,760,760,760,760,0
|
|
20240516,132400,108382054,760,760,760,760,0
|
|
20240516,132300,108382054,760,760,760,760,0
|
|
20240516,132200,108382054,760,760,760,760,0
|
|
20240516,132100,108382054,760,760,760,760,0
|
|
20240516,132000,108382054,760,760,760,760,0
|
|
20240516,131900,108382054,760,760,760,760,0
|
|
20240516,131800,108382054,760,760,760,760,0
|
|
20240516,131700,108382054,760,760,760,760,0
|
|
20240516,131600,108382054,760,760,760,760,341
|
|
20240516,131500,108122894,760,760,760,760,0
|
|
20240516,131400,108122894,760,760,760,760,0
|
|
20240516,131300,108122894,760,760,760,760,0
|
|
20240516,131200,108122894,760,760,760,760,0
|
|
20240516,131100,108122894,760,760,760,760,0
|
|
20240516,131000,108122894,760,760,760,760,4709
|
|
20240516,130900,104544054,760,760,760,760,0
|
|
20240516,130800,104544054,760,760,760,760,0
|
|
20240516,130700,104544054,760,760,760,760,0
|
|
20240516,130600,104544054,760,757,760,755,6731
|
|
20240516,130500,99455844,757,757,757,757,0
|
|
20240516,130400,99455844,757,757,757,757,0
|
|
20240516,130300,99455844,757,757,757,757,0
|
|
20240516,130200,99455844,757,757,757,757,0
|
|
20240516,130100,99455844,757,757,757,757,0
|
|
20240516,130000,99455844,757,757,757,757,0
|
|
20240516,125900,99455844,757,757,757,757,0
|
|
20240516,125800,99455844,757,757,757,757,0
|
|
20240516,125700,99455844,757,757,757,757,1
|
|
20240516,125600,99455087,757,757,757,757,0
|
|
20240516,125500,99455087,757,757,757,757,0
|
|
20240516,125400,99455087,757,757,757,757,0
|
|
20240516,125300,99455087,757,757,757,757,1
|
|
20240516,125200,99454330,760,760,760,760,0
|
|
20240516,125100,99454330,760,760,760,760,0
|
|
20240516,125000,99454330,760,760,760,760,0
|
|
20240516,124900,99454330,760,760,760,760,0
|
|
20240516,124800,99454330,760,760,760,760,0
|
|
20240516,124700,99454330,760,760,760,760,0
|
|
20240516,124600,99454330,760,759,760,759,267
|
|
20240516,124500,99251416,760,760,760,760,0
|
|
20240516,124400,99251416,760,760,760,760,0
|
|
20240516,124300,99251416,760,760,760,760,0
|
|
20240516,124200,99251416,760,760,760,760,0
|
|
20240516,124100,99251416,760,759,760,759,1324
|
|
20240516,124000,98246059,756,756,756,756,0
|
|
20240516,123900,98246059,756,758,758,756,220
|
|
20240516,123800,98079625,759,759,759,759,5
|
|
20240516,123700,98075830,760,760,760,760,0
|
|
20240516,123600,98075830,760,760,760,760,0
|
|
20240516,123500,98075830,760,760,760,760,0
|
|
20240516,123400,98075830,760,760,760,760,1312
|
|
20240516,123300,97078710,760,760,760,760,0
|
|
20240516,123200,97078710,760,760,760,760,0
|
|
20240516,123100,97078710,760,760,760,760,35
|
|
20240516,123000,97052110,760,760,760,760,0
|
|
20240516,122900,97052110,760,760,760,760,0
|
|
20240516,122800,97052110,760,760,760,760,0
|
|
20240516,122700,97052110,760,760,760,760,0
|
|
20240516,122600,97052110,760,760,760,760,0
|
|
20240516,122500,97052110,760,760,760,760,0
|
|
20240516,122400,97052110,760,760,760,760,0
|
|
20240516,122300,97052110,760,760,760,760,0
|
|
20240516,122200,97052110,760,760,760,760,0
|
|
20240516,122100,97052110,760,760,760,760,0
|
|
20240516,122000,97052110,760,760,760,760,0
|
|
20240516,121900,97052110,760,760,760,760,6
|
|
20240516,121800,97047550,760,760,760,760,0
|
|
20240516,121700,97047550,760,760,760,760,0
|
|
20240516,121600,97047550,760,760,760,760,0
|
|
20240516,121500,97047550,760,760,760,760,0
|
|
20240516,121400,97047550,760,760,760,760,0
|
|
20240516,121300,97047550,760,760,760,760,0
|
|
20240516,121200,97047550,760,760,760,760,0
|
|
20240516,121100,97047550,760,760,760,760,0
|
|
20240516,121000,97047550,760,760,760,760,0
|
|
20240516,120900,97047550,760,760,760,760,0
|
|
20240516,120800,97047550,760,760,760,760,0
|
|
20240516,120700,97047550,760,760,760,760,0
|
|
20240516,120600,97047550,760,760,760,760,0
|
|
20240516,120500,97047550,760,760,760,760,0
|
|
20240516,120400,97047550,760,760,760,760,0
|
|
20240516,120300,97047550,760,760,760,760,0
|
|
20240516,120200,97047550,760,760,760,760,0
|
|
20240516,120100,97047550,760,759,760,759,1886
|
|
20240516,120000,95614375,759,759,759,759,7
|
|
20240516,115900,95609062,759,759,759,759,0
|
|
20240516,115800,95609062,759,759,759,759,0
|
|
20240516,115700,95609062,759,759,759,759,348
|
|
20240516,115600,95344930,759,759,759,759,279
|
|
20240516,115500,95133169,758,759,759,758,1368
|
|
20240516,115400,94094859,759,759,759,759,50
|
|
20240516,115300,94056909,759,759,759,759,1
|
|
20240516,115200,94056150,758,758,758,758,0
|
|
20240516,115100,94056150,758,758,758,758,135
|
|
20240516,115000,93953820,758,758,758,758,0
|
|
20240516,114900,93953820,758,758,758,758,0
|
|
20240516,114800,93953820,758,758,758,758,0
|
|
20240516,114700,93953820,758,758,758,758,0
|
|
20240516,114600,93953820,758,758,758,758,46
|
|
20240516,114500,93918952,756,756,756,756,0
|
|
20240516,114400,93918952,756,756,756,756,0
|
|
20240516,114300,93918952,756,756,756,756,0
|
|
20240516,114200,93918952,756,756,756,756,0
|
|
20240516,114100,93918952,756,756,756,756,0
|
|
20240516,114000,93918952,756,760,760,756,6222
|
|
20240516,113900,89209133,761,761,761,761,543
|
|
20240516,113800,88795910,761,761,761,761,0
|
|
20240516,113700,88795910,761,761,761,761,0
|
|
20240516,113600,88795910,761,761,761,761,0
|
|
20240516,113500,88795910,761,761,761,761,0
|
|
20240516,113400,88795910,761,761,761,761,1
|
|
20240516,113300,88795149,762,762,762,762,0
|
|
20240516,113200,88795149,762,762,762,762,1
|
|
20240516,113100,88794387,762,762,762,762,34
|
|
20240516,113000,88768479,762,762,762,762,0
|
|
20240516,112900,88768479,762,762,762,762,0
|
|
20240516,112800,88768479,762,762,762,762,0
|
|
20240516,112700,88768479,762,762,762,762,0
|
|
20240516,112600,88768479,762,762,762,762,0
|
|
20240516,112500,88768479,762,762,762,762,365
|
|
20240516,112400,88490349,767,767,767,767,0
|
|
20240516,112300,88490349,767,767,767,767,10
|
|
20240516,112200,88482679,762,762,762,762,119
|
|
20240516,112100,88392001,762,762,762,762,0
|
|
20240516,112000,88392001,762,762,762,762,0
|
|
20240516,111900,88392001,762,762,762,762,50
|
|
20240516,111800,88353901,768,768,768,768,0
|
|
20240516,111700,88353901,768,768,768,768,0
|
|
20240516,111600,88353901,768,768,768,768,0
|
|
20240516,111500,88353901,768,768,768,768,0
|
|
20240516,111400,88353901,768,768,768,768,0
|
|
20240516,111300,88353901,768,768,768,768,0
|
|
20240516,111200,88353901,768,768,768,768,0
|
|
20240516,111100,88353901,768,768,768,768,50
|
|
20240516,111000,88315501,768,768,768,768,0
|
|
20240516,110900,88315501,768,768,768,768,0
|
|
20240516,110800,88315501,768,763,768,760,7638
|
|
20240516,110700,82497391,768,768,768,768,0
|
|
20240516,110600,82497391,768,768,768,768,0
|
|
20240516,110500,82497391,768,768,768,768,0
|
|
20240516,110400,82497391,768,768,768,768,0
|
|
20240516,110300,82497391,768,768,768,768,0
|
|
20240516,110200,82497391,768,768,768,768,700
|
|
20240516,110100,81959791,762,764,764,762,1635
|
|
20240516,110000,80712436,769,769,769,769,0
|
|
20240516,105900,80712436,769,769,769,769,0
|
|
20240516,105800,80712436,769,769,769,769,0
|
|
20240516,105700,80712436,769,769,769,769,0
|
|
20240516,105600,80712436,769,769,769,769,0
|
|
20240516,105500,80712436,769,769,769,769,0
|
|
20240516,105400,80712436,769,769,769,769,550
|
|
20240516,105300,80289486,771,771,771,771,0
|
|
20240516,105200,80289486,771,771,771,771,0
|
|
20240516,105100,80289486,771,771,771,771,0
|
|
20240516,105000,80289486,771,771,771,771,0
|
|
20240516,104900,80289486,771,771,771,771,0
|
|
20240516,104800,80289486,771,771,771,771,0
|
|
20240516,104700,80289486,771,771,771,771,0
|
|
20240516,104600,80289486,771,765,771,765,200
|
|
20240516,104500,80135796,762,762,762,762,0
|
|
20240516,104400,80135796,762,762,762,762,0
|
|
20240516,104300,80135796,762,762,762,762,30
|
|
20240516,104200,80112936,762,762,762,762,370
|
|
20240516,104100,79830996,762,762,762,762,501
|
|
20240516,104000,79449234,762,762,762,762,200
|
|
20240516,103900,79296834,762,762,762,762,200
|
|
20240516,103800,79144434,764,764,764,764,100
|
|
20240516,103700,79068034,764,764,764,764,0
|
|
20240516,103600,79068034,764,764,764,764,783
|
|
20240516,103500,78469822,764,764,764,764,3
|
|
20240516,103400,78467530,764,762,764,762,4500
|
|
20240516,103300,75031452,762,762,762,762,0
|
|
20240516,103200,75031452,762,761,762,761,79
|
|
20240516,103100,74971295,761,761,761,761,9
|
|
20240516,103000,74964446,762,762,762,762,0
|
|
20240516,102900,74964446,762,762,762,762,0
|
|
20240516,102800,74964446,762,762,762,762,0
|
|
20240516,102700,74964446,762,762,762,762,0
|
|
20240516,102600,74964446,762,762,762,762,0
|
|
20240516,102500,74964446,762,762,762,762,0
|
|
20240516,102400,74964446,762,762,762,762,0
|
|
20240516,102300,74964446,762,762,762,762,0
|
|
20240516,102200,74964446,762,762,762,762,10
|
|
20240516,102100,74956826,757,757,757,757,0
|
|
20240516,102000,74956826,757,757,757,757,0
|
|
20240516,101900,74956826,757,757,757,757,0
|
|
20240516,101800,74956826,757,757,757,757,1372
|
|
20240516,101700,73918222,762,762,762,762,0
|
|
20240516,101600,73918222,762,762,762,762,179
|
|
20240516,101500,73781824,762,762,762,762,0
|
|
20240516,101400,73781824,762,762,762,762,17
|
|
20240516,101300,73768870,757,757,757,757,0
|
|
20240516,101200,73768870,757,757,757,757,280
|
|
20240516,101100,73556910,757,763,763,757,4007
|
|
20240516,101000,70523569,763,763,763,763,6
|
|
20240516,100900,70518991,757,757,757,757,1914
|
|
20240516,100800,69070093,757,757,757,757,73
|
|
20240516,100700,69014832,757,757,757,757,0
|
|
20240516,100600,69014832,757,758,758,757,1000
|
|
20240516,100500,68257062,763,763,763,763,1
|
|
20240516,100400,68256299,756,760,760,756,200
|
|
20240516,100300,68104551,762,762,762,762,1
|
|
20240516,100200,68103789,760,760,760,760,300
|
|
20240516,100100,67875789,763,763,763,763,8
|
|
20240516,100000,67869685,763,763,763,763,7
|
|
20240516,095900,67864344,760,760,760,760,0
|
|
20240516,095800,67864344,760,760,760,760,4786
|
|
20240516,095700,64226984,760,760,760,760,500
|
|
20240516,095600,63846984,763,763,763,763,0
|
|
20240516,095500,63846984,763,763,763,763,0
|
|
20240516,095400,63846984,763,761,763,761,1643
|
|
20240516,095300,62594451,761,759,761,759,833
|
|
20240516,095200,61961796,754,754,754,754,0
|
|
20240516,095100,61961796,754,754,754,754,0
|
|
20240516,095000,61961796,754,754,754,754,1428
|
|
20240516,094900,60885084,754,754,754,754,0
|
|
20240516,094800,60885084,754,754,754,754,0
|
|
20240516,094700,60885084,754,754,754,754,0
|
|
20240516,094600,60885084,754,752,754,752,6
|
|
20240516,094500,60880564,758,758,758,758,0
|
|
20240516,094400,60880564,758,759,759,750,6377
|
|
20240516,094300,56091783,760,760,760,760,0
|
|
20240516,094200,56091783,760,760,760,760,0
|
|
20240516,094100,56091783,760,760,760,760,219
|
|
20240516,094000,55925343,760,758,760,758,101
|
|
20240516,093900,55848684,755,755,755,755,1660
|
|
20240516,093800,54595384,753,752,755,750,10918
|
|
20240516,093700,46396858,752,759,759,752,2546
|
|
20240516,093600,44480314,759,752,759,751,4300
|
|
20240516,093500,41248315,751,767,767,751,30413
|
|
20240516,093400,18245853,767,771,775,767,2219
|
|
20240516,093300,16535369,777,777,777,777,2540
|
|
20240516,093200,14561789,777,774,777,774,1124
|
|
20240516,093100,13689001,774,772,774,772,150
|
|
20240516,093000,13573003,772,772,772,772,150
|
|
20240516,092900,13457203,772,772,772,772,0
|
|
20240516,092800,13457203,772,771,772,771,55
|
|
20240516,092700,13414769,768,768,768,768,0
|
|
20240516,092600,13414769,768,771,772,768,550
|
|
20240516,092500,12991229,771,771,771,771,0
|
|
20240516,092400,12991229,771,768,772,768,103
|
|
20240516,092300,12911720,767,767,767,767,230
|
|
20240516,092200,12735310,767,767,767,767,4
|
|
20240516,092100,12732242,767,767,767,767,200
|
|
20240516,092000,12578842,765,765,765,765,220
|
|
20240516,091900,12410542,761,761,761,761,0
|
|
20240516,091800,12410542,761,761,761,761,0
|
|
20240516,091700,12410542,761,761,761,761,601
|
|
20240516,091600,11953181,760,765,765,760,3945
|
|
20240516,091500,8954897,765,768,768,765,745
|
|
20240516,091400,8383307,771,771,771,771,0
|
|
20240516,091300,8383307,771,771,771,771,544
|
|
20240516,091200,7963883,772,770,772,768,722
|
|
20240516,091100,7408182,772,772,772,772,1800
|
|
20240516,091000,6018582,773,773,773,773,113
|
|
20240516,090900,5931233,773,773,773,773,6
|
|
20240516,090800,5926595,773,773,773,773,500
|
|
20240516,090700,5540095,773,773,773,773,50
|
|
20240516,090600,5501445,773,774,774,773,4501
|
|
20240516,090500,2022170,775,775,775,775,0
|
|
20240516,090400,2022170,775,775,775,775,1
|
|
20240516,090300,2021395,773,773,773,773,0
|
|
20240516,090200,2021395,773,773,773,773,0
|
|
20240516,090100,2021395,773,773,773,773,385
|
|
20240516,090000,1723790,773,773,773,773,2230
|