620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,191700,298396960,729,729,729,729,7613
|
|
20240513,191600,298396960,729,729,729,729,0
|
|
20240513,191500,298396960,729,729,729,729,0
|
|
20240513,191400,298396960,729,729,729,729,0
|
|
20240513,191300,298396960,729,729,729,729,0
|
|
20240513,191200,298396960,729,729,729,729,0
|
|
20240513,191100,298396960,729,729,729,729,0
|
|
20240513,191000,298396960,729,729,729,729,0
|
|
20240513,190900,298396960,729,729,729,729,0
|
|
20240513,190800,298396960,729,729,729,729,0
|
|
20240513,190700,298396960,729,729,729,729,0
|
|
20240513,190600,298396960,729,729,729,729,0
|
|
20240513,190500,298396960,729,729,729,729,0
|
|
20240513,190400,298396960,729,729,729,729,0
|
|
20240513,190300,298396960,729,729,729,729,0
|
|
20240513,190200,298396960,729,729,729,729,0
|
|
20240513,190100,298396960,729,729,729,729,0
|
|
20240513,190000,298396960,729,729,729,729,0
|
|
20240513,185900,298396960,729,729,729,729,0
|
|
20240513,185800,298396960,729,729,729,729,0
|
|
20240513,185700,298396960,729,729,729,729,0
|
|
20240513,185600,298396960,729,729,729,729,0
|
|
20240513,185500,298396960,729,729,729,729,0
|
|
20240513,185400,298396960,729,729,729,729,0
|
|
20240513,185300,298396960,729,729,729,729,0
|
|
20240513,185200,298396960,729,729,729,729,0
|
|
20240513,185100,298396960,729,729,729,729,0
|
|
20240513,185000,298396960,729,729,729,729,0
|
|
20240513,184900,298396960,729,729,729,729,0
|
|
20240513,184800,298396960,729,729,729,729,0
|
|
20240513,184700,298396960,729,729,729,729,7613
|
|
20240513,184600,298396960,729,729,729,729,0
|
|
20240513,184500,298396960,729,729,729,729,0
|
|
20240513,184400,298396960,729,729,729,729,0
|
|
20240513,184300,298396960,729,729,729,729,0
|
|
20240513,184200,298396960,729,729,729,729,0
|
|
20240513,184100,298396960,729,729,729,729,0
|
|
20240513,184000,298396960,729,729,729,729,0
|
|
20240513,183900,298396960,729,729,729,729,0
|
|
20240513,183800,298396960,729,729,729,729,0
|
|
20240513,183700,298396960,729,729,729,729,0
|
|
20240513,183600,298396960,729,729,729,729,0
|
|
20240513,183500,298396960,729,729,729,729,0
|
|
20240513,183400,298396960,729,729,729,729,0
|
|
20240513,183300,298396960,729,729,729,729,0
|
|
20240513,183200,298396960,729,729,729,729,0
|
|
20240513,183100,298396960,729,729,729,729,0
|
|
20240513,183000,298396960,729,729,729,729,0
|
|
20240513,182900,298396960,729,729,729,729,0
|
|
20240513,182800,298396960,729,729,729,729,0
|
|
20240513,182700,298396960,729,729,729,729,0
|
|
20240513,182600,298396960,729,729,729,729,0
|
|
20240513,182500,298396960,729,729,729,729,0
|
|
20240513,182400,298396960,729,729,729,729,0
|
|
20240513,182300,298396960,729,729,729,729,0
|
|
20240513,182200,298396960,729,729,729,729,0
|
|
20240513,182100,298396960,729,729,729,729,0
|
|
20240513,182000,298396960,729,729,729,729,0
|
|
20240513,181900,298396960,729,729,729,729,0
|
|
20240513,181800,298396960,729,729,729,729,0
|
|
20240513,181700,298396960,729,729,729,729,7613
|
|
20240513,181600,298396960,729,729,729,729,0
|
|
20240513,181500,298396960,729,729,729,729,0
|
|
20240513,181400,298396960,729,729,729,729,0
|
|
20240513,181300,298396960,729,729,729,729,0
|
|
20240513,181200,298396960,729,729,729,729,0
|
|
20240513,181100,298396960,729,729,729,729,0
|
|
20240513,181000,298396960,729,729,729,729,0
|
|
20240513,180900,298396960,729,729,729,729,0
|
|
20240513,180800,298396960,729,729,729,729,0
|
|
20240513,180700,298396960,729,729,729,729,0
|
|
20240513,180600,298396960,729,729,729,729,0
|
|
20240513,180500,298396960,729,729,729,729,0
|
|
20240513,180400,298396960,729,729,729,729,0
|
|
20240513,180300,298396960,729,729,729,729,0
|
|
20240513,180200,298396960,729,729,729,729,0
|
|
20240513,180100,298396960,729,729,729,729,0
|
|
20240513,180000,298396960,729,729,729,729,0
|
|
20240513,175900,298396960,729,729,729,729,0
|
|
20240513,175800,298396960,729,729,729,729,0
|
|
20240513,175700,298396960,729,729,729,729,0
|
|
20240513,175600,298396960,729,729,729,729,0
|
|
20240513,175500,298396960,729,729,729,729,0
|
|
20240513,175400,298396960,729,729,729,729,0
|
|
20240513,175300,298396960,729,729,729,729,0
|
|
20240513,175200,298396960,729,729,729,729,0
|
|
20240513,175100,298396960,729,729,729,729,0
|
|
20240513,175000,298396960,729,729,729,729,0
|
|
20240513,174900,298396960,729,729,729,729,0
|
|
20240513,174800,298396960,729,729,729,729,0
|
|
20240513,174700,298396960,729,729,729,729,7613
|
|
20240513,174600,298396960,729,729,729,729,0
|
|
20240513,174500,298396960,729,729,729,729,0
|
|
20240513,174400,298396960,729,729,729,729,0
|
|
20240513,174300,298396960,729,729,729,729,0
|
|
20240513,174200,298396960,729,729,729,729,0
|
|
20240513,174100,298396960,729,729,729,729,0
|
|
20240513,174000,298396960,729,729,729,729,0
|
|
20240513,173900,298396960,729,729,729,729,0
|
|
20240513,173800,298396960,729,729,729,729,0
|
|
20240513,173700,298396960,729,729,729,729,0
|
|
20240513,173600,298396960,729,729,729,729,0
|
|
20240513,173500,298396960,729,729,729,729,0
|
|
20240513,173400,298396960,729,729,729,729,0
|
|
20240513,173300,298396960,729,729,729,729,0
|
|
20240513,173200,298396960,729,729,729,729,0
|
|
20240513,173100,298396960,729,729,729,729,0
|
|
20240513,173000,298396960,729,729,729,729,0
|
|
20240513,172900,298396960,729,729,729,729,0
|
|
20240513,172800,298396960,729,729,729,729,0
|
|
20240513,172700,298396960,729,729,729,729,0
|
|
20240513,172600,298396960,729,729,729,729,0
|
|
20240513,172500,298396960,729,729,729,729,0
|
|
20240513,172400,298396960,729,729,729,729,0
|
|
20240513,172300,298396960,729,729,729,729,0
|
|
20240513,172200,298396960,729,729,729,729,0
|
|
20240513,172100,298396960,729,729,729,729,0
|
|
20240513,172000,298396960,729,729,729,729,0
|
|
20240513,171900,298396960,729,729,729,729,0
|
|
20240513,171800,298396960,729,729,729,729,0
|
|
20240513,171700,298396960,729,729,729,729,7613
|
|
20240513,171600,298396960,729,729,729,729,0
|
|
20240513,171500,298396960,729,729,729,729,0
|
|
20240513,171400,298396960,729,729,729,729,0
|
|
20240513,171300,298396960,729,729,729,729,0
|
|
20240513,171200,298396960,729,729,729,729,0
|
|
20240513,171100,298396960,729,729,729,729,0
|
|
20240513,171000,298396960,729,729,729,729,0
|
|
20240513,170900,298396960,729,729,729,729,0
|
|
20240513,170800,298396960,729,729,729,729,0
|
|
20240513,170700,298396960,729,729,729,729,0
|
|
20240513,170600,298396960,729,729,729,729,0
|
|
20240513,170500,298396960,729,729,729,729,0
|
|
20240513,170400,298396960,729,729,729,729,0
|
|
20240513,170300,298396960,729,729,729,729,0
|
|
20240513,170200,298396960,729,729,729,729,0
|
|
20240513,170100,298396960,729,729,729,729,0
|
|
20240513,170000,298396960,729,729,729,729,0
|
|
20240513,165900,298396960,729,729,729,729,0
|
|
20240513,165800,298396960,729,729,729,729,0
|
|
20240513,165700,298396960,729,729,729,729,0
|
|
20240513,165600,298396960,729,729,729,729,0
|
|
20240513,165500,298396960,729,729,729,729,0
|
|
20240513,165400,298396960,729,729,729,729,0
|
|
20240513,165300,298396960,729,729,729,729,0
|
|
20240513,165200,298396960,729,729,729,729,0
|
|
20240513,165100,298396960,729,729,729,729,0
|
|
20240513,165000,298396960,729,729,729,729,0
|
|
20240513,164900,298396960,729,729,729,729,0
|
|
20240513,164800,298396960,729,729,729,729,0
|
|
20240513,164700,298396960,729,729,729,729,7613
|
|
20240513,164600,298396960,729,729,729,729,0
|
|
20240513,164500,298396960,729,729,729,729,0
|
|
20240513,164400,298396960,729,729,729,729,0
|
|
20240513,164300,298396960,729,729,729,729,0
|
|
20240513,164200,298396960,729,729,729,729,0
|
|
20240513,164100,298396960,729,729,729,729,0
|
|
20240513,164000,298396960,729,729,729,729,0
|
|
20240513,163900,298396960,729,729,729,729,0
|
|
20240513,163800,298396960,729,729,729,729,0
|
|
20240513,163700,298396960,729,729,729,729,0
|
|
20240513,163600,298396960,729,729,729,729,0
|
|
20240513,163500,298396960,729,729,729,729,0
|
|
20240513,163400,298396960,729,729,729,729,0
|
|
20240513,163300,298396960,729,729,729,729,0
|
|
20240513,163200,298396960,729,729,729,729,0
|
|
20240513,163100,298396960,729,729,729,729,0
|
|
20240513,163000,298396960,729,729,729,729,0
|
|
20240513,162900,298396960,729,729,729,729,0
|
|
20240513,162800,298396960,729,729,729,729,0
|
|
20240513,162700,298396960,729,729,729,729,0
|
|
20240513,162600,298396960,729,729,729,729,0
|
|
20240513,162500,298396960,729,729,729,729,0
|
|
20240513,162400,298396960,729,729,729,729,0
|
|
20240513,162300,298396960,729,729,729,729,0
|
|
20240513,162200,298396960,729,729,729,729,0
|
|
20240513,162100,298396960,729,729,729,729,0
|
|
20240513,162000,298396960,729,729,729,729,0
|
|
20240513,161900,298396960,729,729,729,729,0
|
|
20240513,161800,298396960,729,729,729,729,0
|
|
20240513,161700,298396960,729,729,729,729,7613
|
|
20240513,161600,298396960,729,729,729,729,0
|
|
20240513,161500,298396960,729,729,729,729,0
|
|
20240513,161400,298396960,729,729,729,729,0
|
|
20240513,161300,298396960,729,729,729,729,0
|
|
20240513,161200,298396960,729,729,729,729,0
|
|
20240513,161100,298396960,729,729,729,729,0
|
|
20240513,161000,298396960,729,729,729,729,0
|
|
20240513,160900,298396960,729,729,729,729,0
|
|
20240513,160800,298396960,729,729,729,729,0
|
|
20240513,160700,298396960,729,729,729,729,0
|
|
20240513,160600,298396960,729,729,729,729,0
|
|
20240513,160500,298396960,729,729,729,729,0
|
|
20240513,160400,298396960,729,729,729,729,0
|
|
20240513,160300,298396960,729,729,729,729,0
|
|
20240513,160200,298396960,729,729,729,729,0
|
|
20240513,160100,298396960,729,729,729,729,0
|
|
20240513,160000,298396960,729,729,729,729,0
|
|
20240513,155900,298396960,729,729,729,729,0
|
|
20240513,155800,298396960,729,729,729,729,0
|
|
20240513,155700,298396960,729,729,729,729,0
|
|
20240513,155600,298396960,729,729,729,729,0
|
|
20240513,155500,298396960,729,729,729,729,0
|
|
20240513,155400,298396960,729,729,729,729,0
|
|
20240513,155300,298396960,729,729,729,729,0
|
|
20240513,155200,298396960,729,729,729,729,0
|
|
20240513,155100,298396960,729,729,729,729,0
|
|
20240513,155000,298396960,729,729,729,729,0
|
|
20240513,154900,298396960,729,729,729,729,0
|
|
20240513,154800,298396960,729,729,729,729,0
|
|
20240513,154700,298396960,729,729,729,729,7613
|
|
20240513,154600,298396960,729,729,729,729,0
|
|
20240513,154500,298396960,729,729,729,729,0
|
|
20240513,154400,298396960,729,729,729,729,0
|
|
20240513,154300,298396960,729,729,729,729,0
|
|
20240513,154200,298396960,729,729,729,729,0
|
|
20240513,154100,298396960,729,729,729,729,0
|
|
20240513,154000,298396960,729,729,729,729,0
|
|
20240513,153900,298396960,729,729,729,729,0
|
|
20240513,153800,298396960,729,729,729,729,0
|
|
20240513,153700,298396960,729,729,729,729,0
|
|
20240513,153600,298396960,729,729,729,729,0
|
|
20240513,153500,298396960,729,729,729,729,0
|
|
20240513,153400,298396960,729,729,729,729,0
|
|
20240513,153300,298396960,729,729,729,729,0
|
|
20240513,153200,298396960,729,729,729,729,0
|
|
20240513,153100,298396960,729,729,729,729,0
|
|
20240513,153000,298396960,729,729,729,729,7613
|
|
20240513,152900,292847083,729,729,729,729,0
|
|
20240513,152800,292847083,729,729,729,729,0
|
|
20240513,152700,292847083,729,729,729,729,0
|
|
20240513,152600,292847083,729,729,729,729,0
|
|
20240513,152500,292847083,729,729,729,729,0
|
|
20240513,152400,292847083,729,729,729,729,0
|
|
20240513,152300,292847083,729,729,729,729,0
|
|
20240513,152200,292847083,729,729,729,729,0
|
|
20240513,152100,292847083,729,729,729,729,0
|
|
20240513,152000,292847083,729,729,729,729,0
|
|
20240513,151900,292847083,729,729,729,729,1061
|
|
20240513,151800,292073614,730,729,730,729,3
|
|
20240513,151700,292071425,729,730,730,729,401
|
|
20240513,151600,291778795,730,730,730,730,20
|
|
20240513,151500,291764195,730,730,730,730,4
|
|
20240513,151400,291761275,730,730,730,730,5
|
|
20240513,151300,291757625,730,730,730,730,40
|
|
20240513,151200,291728425,730,730,730,730,935
|
|
20240513,151100,291045875,730,730,730,729,5102
|
|
20240513,151000,287321416,730,730,730,730,0
|
|
20240513,150900,287321416,730,730,730,729,10084
|
|
20240513,150800,279960097,730,730,730,730,10
|
|
20240513,150700,279952797,730,730,730,730,13
|
|
20240513,150600,279943307,729,729,729,728,5019
|
|
20240513,150500,276284457,729,729,729,729,2
|
|
20240513,150400,276282999,729,729,729,729,2080
|
|
20240513,150300,274766679,729,729,729,729,0
|
|
20240513,150200,274766679,729,730,730,729,576
|
|
20240513,150100,274346770,730,730,730,730,4
|
|
20240513,150000,274343850,730,730,730,730,10
|
|
20240513,145900,274336550,730,730,730,730,3
|
|
20240513,145800,274334360,730,730,730,730,5
|
|
20240513,145700,274330710,729,730,730,729,310
|
|
20240513,145600,274104710,730,730,730,730,0
|
|
20240513,145500,274104710,730,729,730,729,4383
|
|
20240513,145400,270909502,729,730,730,729,1610
|
|
20240513,145300,269735802,729,729,729,729,0
|
|
20240513,145200,269735802,729,728,729,728,3186
|
|
20240513,145100,267414809,729,729,729,729,1000
|
|
20240513,145000,266685809,728,728,728,728,0
|
|
20240513,144900,266685809,728,728,728,728,1000
|
|
20240513,144800,265957809,729,729,729,729,500
|
|
20240513,144700,265593309,728,729,729,728,10013
|
|
20240513,144600,258303645,729,729,729,729,6212
|
|
20240513,144500,253775097,729,729,729,729,518
|
|
20240513,144400,253397475,729,729,729,729,4749
|
|
20240513,144300,249935454,729,729,729,729,1488
|
|
20240513,144200,248850702,729,729,729,729,629
|
|
20240513,144100,248392161,730,730,730,730,0
|
|
20240513,144000,248392161,730,730,730,730,0
|
|
20240513,143900,248392161,730,730,730,730,471
|
|
20240513,143800,248048331,730,730,731,730,1096
|
|
20240513,143700,247248249,730,730,730,730,0
|
|
20240513,143600,247248249,730,730,730,730,0
|
|
20240513,143500,247248249,730,730,730,730,20
|
|
20240513,143400,247233649,730,730,730,730,0
|
|
20240513,143300,247233649,730,730,730,730,1514
|
|
20240513,143200,246128429,730,730,730,730,150
|
|
20240513,143100,246018929,730,730,730,730,50
|
|
20240513,143000,245982429,730,730,730,730,203
|
|
20240513,142900,245834239,730,730,730,730,112
|
|
20240513,142800,245752479,730,730,730,730,320
|
|
20240513,142700,245518879,730,729,730,729,317
|
|
20240513,142600,245287484,729,730,730,729,5352
|
|
20240513,142500,241380705,729,729,729,729,29
|
|
20240513,142400,241359564,730,730,730,730,0
|
|
20240513,142300,241359564,730,730,730,730,0
|
|
20240513,142200,241359564,730,730,730,730,0
|
|
20240513,142100,241359564,730,730,730,730,0
|
|
20240513,142000,241359564,730,730,730,730,0
|
|
20240513,141900,241359564,730,730,730,730,4
|
|
20240513,141800,241356644,730,730,730,730,21
|
|
20240513,141700,241341314,729,729,729,729,11
|
|
20240513,141600,241333295,729,729,729,729,3026
|
|
20240513,141500,239127341,730,730,730,730,26
|
|
20240513,141400,239108361,730,730,730,730,102
|
|
20240513,141300,239033901,730,730,730,730,0
|
|
20240513,141200,239033901,730,730,730,730,1015
|
|
20240513,141100,238292951,729,729,729,729,7
|
|
20240513,141000,238287848,729,729,729,729,500
|
|
20240513,140900,237923348,729,729,729,729,0
|
|
20240513,140800,237923348,729,729,729,729,0
|
|
20240513,140700,237923348,729,729,729,729,1468
|
|
20240513,140600,236853176,729,729,729,729,0
|
|
20240513,140500,236853176,729,729,729,729,0
|
|
20240513,140400,236853176,729,731,731,729,2342
|
|
20240513,140300,235143516,731,730,731,730,1112
|
|
20240513,140200,234331753,731,731,731,731,12
|
|
20240513,140100,234322981,731,731,731,731,0
|
|
20240513,140000,234322981,731,730,731,730,6144
|
|
20240513,135900,229837853,731,731,731,731,19
|
|
20240513,135800,229823964,731,731,731,731,51
|
|
20240513,135700,229786683,731,731,731,731,0
|
|
20240513,135600,229786683,731,731,731,731,0
|
|
20240513,135500,229786683,731,731,731,731,40
|
|
20240513,135400,229757443,731,731,731,731,2
|
|
20240513,135300,229755981,731,731,731,731,1
|
|
20240513,135200,229755250,731,731,731,731,0
|
|
20240513,135100,229755250,731,731,731,731,14
|
|
20240513,135000,229745016,731,731,731,731,0
|
|
20240513,134900,229745016,731,731,731,731,0
|
|
20240513,134800,229745016,731,731,731,731,0
|
|
20240513,134700,229745016,731,731,731,731,1
|
|
20240513,134600,229744285,730,730,730,730,30
|
|
20240513,134500,229722385,730,730,730,730,0
|
|
20240513,134400,229722385,730,730,730,730,100
|
|
20240513,134300,229649385,730,730,730,730,0
|
|
20240513,134200,229649385,730,730,730,730,0
|
|
20240513,134100,229649385,730,730,730,730,0
|
|
20240513,134000,229649385,730,730,730,730,0
|
|
20240513,133900,229649385,730,730,730,730,37
|
|
20240513,133800,229622375,731,731,731,731,0
|
|
20240513,133700,229622375,731,731,731,731,5
|
|
20240513,133600,229618720,731,731,731,731,0
|
|
20240513,133500,229618720,731,731,731,731,401
|
|
20240513,133400,229325589,731,731,731,731,104
|
|
20240513,133300,229249565,730,731,731,730,3672
|
|
20240513,133200,226568833,731,731,731,731,0
|
|
20240513,133100,226568833,731,731,731,731,0
|
|
20240513,133000,226568833,731,731,731,731,154
|
|
20240513,132900,226456259,731,731,731,731,10
|
|
20240513,132800,226448949,731,731,731,731,0
|
|
20240513,132700,226448949,731,731,731,731,0
|
|
20240513,132600,226448949,731,731,731,731,0
|
|
20240513,132500,226448949,731,731,731,731,17
|
|
20240513,132400,226436522,731,731,731,731,0
|
|
20240513,132300,226436522,731,730,731,730,6000
|
|
20240513,132200,222055522,731,731,731,731,45
|
|
20240513,132100,222022627,731,731,731,731,13
|
|
20240513,132000,222013124,730,730,730,730,35
|
|
20240513,131900,221987574,731,731,731,731,0
|
|
20240513,131800,221987574,731,731,731,731,0
|
|
20240513,131700,221987574,731,731,731,731,1
|
|
20240513,131600,221986843,731,731,731,731,5
|
|
20240513,131500,221983188,731,731,731,731,55
|
|
20240513,131400,221942983,731,729,731,728,7469
|
|
20240513,131300,216504044,729,729,729,729,32
|
|
20240513,131200,216480716,730,730,730,730,1813
|
|
20240513,131100,215157226,729,730,730,729,44
|
|
20240513,131000,215125149,731,731,731,731,0
|
|
20240513,130900,215125149,731,731,731,731,0
|
|
20240513,130800,215125149,731,731,731,731,0
|
|
20240513,130700,215125149,731,731,731,731,1
|
|
20240513,130600,215124418,730,731,731,730,940
|
|
20240513,130500,214438213,731,731,731,731,5
|
|
20240513,130400,214434558,731,731,731,731,80
|
|
20240513,130300,214376078,730,730,730,730,7191
|
|
20240513,130200,209126648,730,730,730,730,0
|
|
20240513,130100,209126648,730,730,730,730,2
|
|
20240513,130000,209125188,730,730,730,730,15
|
|
20240513,125900,209114238,730,730,730,730,11
|
|
20240513,125800,209106208,729,729,730,729,2426
|
|
20240513,125700,207337649,730,730,730,729,6980
|
|
20240513,125600,202248339,731,731,731,731,0
|
|
20240513,125500,202248339,731,731,731,731,0
|
|
20240513,125400,202248339,731,731,731,731,0
|
|
20240513,125300,202248339,731,731,731,731,1
|
|
20240513,125200,202247608,731,731,731,731,27
|
|
20240513,125100,202227871,730,730,730,730,20
|
|
20240513,125000,202213271,731,731,731,731,0
|
|
20240513,124900,202213271,731,731,731,731,1
|
|
20240513,124800,202212540,731,729,731,729,514
|
|
20240513,124700,201837320,729,729,729,729,0
|
|
20240513,124600,201837320,729,731,731,729,4945
|
|
20240513,124500,198231305,731,731,731,731,3
|
|
20240513,124400,198229112,731,731,731,731,56
|
|
20240513,124300,198188176,731,730,731,729,4359
|
|
20240513,124200,195006113,731,731,731,731,0
|
|
20240513,124100,195006113,731,731,731,731,34
|
|
20240513,124000,194981259,731,731,731,731,0
|
|
20240513,123900,194981259,731,731,731,731,0
|
|
20240513,123800,194981259,731,730,731,730,575
|
|
20240513,123700,194561404,729,730,730,729,3216
|
|
20240513,123600,192213889,730,730,730,730,6314
|
|
20240513,123500,187604669,731,731,731,731,1080
|
|
20240513,123400,186815189,732,732,732,732,0
|
|
20240513,123300,186815189,732,732,732,732,0
|
|
20240513,123200,186815189,732,732,732,732,0
|
|
20240513,123100,186815189,732,732,732,732,0
|
|
20240513,123000,186815189,732,732,732,732,23
|
|
20240513,122900,186798353,732,731,732,731,27
|
|
20240513,122800,186778606,732,732,732,732,162
|
|
20240513,122700,186660022,732,732,732,732,1
|
|
20240513,122600,186659290,732,732,732,732,1
|
|
20240513,122500,186658558,732,731,732,731,10782
|
|
20240513,122400,178766918,731,731,731,731,11
|
|
20240513,122300,178758877,731,731,731,731,0
|
|
20240513,122200,178758877,731,731,731,731,0
|
|
20240513,122100,178758877,731,730,731,730,1897
|
|
20240513,122000,177374063,730,730,730,730,2
|
|
20240513,121900,177372603,731,731,731,731,1000
|
|
20240513,121800,176641603,731,731,731,731,127
|
|
20240513,121700,176548766,731,731,731,731,23
|
|
20240513,121600,176531953,731,731,731,731,3
|
|
20240513,121500,176529760,732,732,732,732,0
|
|
20240513,121400,176529760,732,732,732,732,1629
|
|
20240513,121300,175337332,730,730,730,730,0
|
|
20240513,121200,175337332,730,730,730,730,5927
|
|
20240513,121100,171010622,730,730,730,730,500
|
|
20240513,121000,170645622,732,731,732,730,18088
|
|
20240513,120900,157428602,732,732,732,732,283
|
|
20240513,120800,157221446,732,732,732,732,317
|
|
20240513,120700,156989402,731,731,731,731,800
|
|
20240513,120600,156404602,732,732,732,731,183
|
|
20240513,120500,156270736,732,732,732,732,7834
|
|
20240513,120400,150536248,732,732,732,732,0
|
|
20240513,120300,150536248,732,733,733,732,29
|
|
20240513,120200,150515019,733,733,733,733,101
|
|
20240513,120100,150440986,733,733,733,733,16
|
|
20240513,120000,150429258,733,733,733,733,220
|
|
20240513,115900,150267998,733,733,733,732,191
|
|
20240513,115800,150128172,733,733,733,733,600
|
|
20240513,115700,149688372,733,733,733,733,18
|
|
20240513,115600,149675178,732,732,732,732,2000
|
|
20240513,115500,148211178,733,733,733,733,0
|
|
20240513,115400,148211178,733,733,733,733,0
|
|
20240513,115300,148211178,733,733,733,733,200
|
|
20240513,115200,148064578,733,732,733,732,2004
|
|
20240513,115100,146597647,732,732,732,732,100
|
|
20240513,115000,146524447,732,732,732,732,0
|
|
20240513,114900,146524447,732,732,732,732,0
|
|
20240513,114800,146524447,732,732,732,732,17
|
|
20240513,114700,146512003,732,732,732,732,0
|
|
20240513,114600,146512003,732,732,732,732,0
|
|
20240513,114500,146512003,732,732,732,732,1000
|
|
20240513,114400,145780003,732,732,732,732,100
|
|
20240513,114300,145706803,732,732,732,732,0
|
|
20240513,114200,145706803,732,732,732,732,2930
|
|
20240513,114100,143562043,732,733,733,732,695
|
|
20240513,114000,143052758,733,733,733,733,825
|
|
20240513,113900,142448033,733,733,733,733,100
|
|
20240513,113800,142374733,734,734,734,734,10
|
|
20240513,113700,142367393,734,734,734,734,6
|
|
20240513,113600,142362989,734,734,734,734,10
|
|
20240513,113500,142355649,734,734,734,734,3
|
|
20240513,113400,142353447,734,734,734,734,0
|
|
20240513,113300,142353447,734,734,734,734,0
|
|
20240513,113200,142353447,734,734,734,734,4
|
|
20240513,113100,142350511,734,734,734,734,0
|
|
20240513,113000,142350511,734,734,734,734,10
|
|
20240513,112900,142343171,734,734,734,734,10
|
|
20240513,112800,142335831,734,734,734,734,0
|
|
20240513,112700,142335831,734,734,734,734,1
|
|
20240513,112600,142335097,734,734,734,734,0
|
|
20240513,112500,142335097,734,734,734,734,190
|
|
20240513,112400,142195637,732,732,732,732,670
|
|
20240513,112300,141705197,732,732,733,732,2866
|
|
20240513,112200,139606529,732,732,732,732,676
|
|
20240513,112100,139111697,732,733,733,732,373
|
|
20240513,112000,138838478,733,734,734,733,63
|
|
20240513,111900,138792297,734,734,734,734,0
|
|
20240513,111800,138792297,734,734,734,734,100
|
|
20240513,111700,138718897,734,733,734,733,147
|
|
20240513,111600,138611044,733,733,733,733,4
|
|
20240513,111500,138608112,733,733,733,733,0
|
|
20240513,111400,138608112,733,732,733,732,793
|
|
20240513,111300,138026853,733,733,733,733,1035
|
|
20240513,111200,137268198,733,733,733,733,0
|
|
20240513,111100,137268198,733,733,733,733,109
|
|
20240513,111000,137188301,733,733,733,733,6301
|
|
20240513,110900,132569668,733,733,733,733,1570
|
|
20240513,110800,131418858,733,733,733,733,9447
|
|
20240513,110700,124494207,733,733,733,733,382
|
|
20240513,110600,124214201,734,734,734,734,2002
|
|
20240513,110500,122744733,734,734,734,734,0
|
|
20240513,110400,122744733,734,734,734,734,0
|
|
20240513,110300,122744733,734,735,735,734,1032
|
|
20240513,110200,121987235,735,735,735,735,626
|
|
20240513,110100,121527125,734,734,734,734,150
|
|
20240513,110000,121417025,734,734,734,734,1000
|
|
20240513,105900,120683025,735,735,735,735,10
|
|
20240513,105800,120675675,735,735,735,735,0
|
|
20240513,105700,120675675,735,735,735,735,0
|
|
20240513,105600,120675675,735,735,735,735,0
|
|
20240513,105500,120675675,735,735,735,735,0
|
|
20240513,105400,120675675,735,735,735,735,52
|
|
20240513,105300,120637455,735,735,735,735,3
|
|
20240513,105200,120635250,735,734,735,734,202
|
|
20240513,105100,120486980,735,735,735,735,0
|
|
20240513,105000,120486980,735,735,735,735,2000
|
|
20240513,104900,119016980,735,735,735,735,0
|
|
20240513,104800,119016980,735,735,735,735,0
|
|
20240513,104700,119016980,735,735,735,735,908
|
|
20240513,104600,118349600,734,734,734,734,30
|
|
20240513,104500,118327580,735,735,735,735,482
|
|
20240513,104400,117973310,734,734,734,734,0
|
|
20240513,104300,117973310,734,734,734,734,0
|
|
20240513,104200,117973310,734,734,734,734,100
|
|
20240513,104100,117899910,735,735,735,735,0
|
|
20240513,104000,117899910,735,735,735,735,0
|
|
20240513,103900,117899910,735,735,735,735,1114
|
|
20240513,103800,117081120,736,736,736,735,2883
|
|
20240513,103700,114960111,735,735,736,733,1765
|
|
20240513,103600,113664064,736,734,736,734,256
|
|
20240513,103500,113476153,734,734,734,734,6
|
|
20240513,103400,113471749,734,734,734,734,742
|
|
20240513,103300,112927121,736,736,736,736,0
|
|
20240513,103200,112927121,736,736,736,736,32
|
|
20240513,103100,112903569,736,735,736,735,17
|
|
20240513,103000,112891073,736,734,736,734,51
|
|
20240513,102900,112853637,736,734,736,734,310
|
|
20240513,102800,112626077,733,734,734,733,10000
|
|
20240513,102700,105294941,736,736,736,736,0
|
|
20240513,102600,105294941,736,736,736,736,0
|
|
20240513,102500,105294941,736,734,736,734,354
|
|
20240513,102400,105035103,736,736,736,736,0
|
|
20240513,102300,105035103,736,734,736,733,2877
|
|
20240513,102200,102925344,734,734,734,734,0
|
|
20240513,102100,102925344,734,734,734,734,182
|
|
20240513,102000,102791756,734,734,734,734,9663
|
|
20240513,101900,95699114,735,735,735,735,0
|
|
20240513,101800,95699114,735,735,735,735,4
|
|
20240513,101700,95696174,736,735,736,735,15
|
|
20240513,101600,95685148,735,734,735,734,5371
|
|
20240513,101500,91742734,735,735,735,735,1002
|
|
20240513,101400,91006264,735,735,735,735,10157
|
|
20240513,101300,83540869,736,736,736,736,7007
|
|
20240513,101200,78383717,736,736,736,736,608
|
|
20240513,101100,77936229,737,737,737,737,165
|
|
20240513,101000,77814624,737,737,737,737,25
|
|
20240513,100900,77796199,737,737,737,737,62
|
|
20240513,100800,77750505,737,737,737,736,1741
|
|
20240513,100700,76469088,737,737,737,737,29
|
|
20240513,100600,76447715,737,737,737,736,2306
|
|
20240513,100500,74748493,737,736,737,736,404
|
|
20240513,100400,74451047,737,737,737,737,96
|
|
20240513,100300,74380295,737,737,737,736,234
|
|
20240513,100200,74208037,737,737,737,737,153
|
|
20240513,100100,74095276,737,737,737,737,1153
|
|
20240513,100000,73245515,737,737,737,737,316
|
|
20240513,095900,73012623,737,736,737,736,5152
|
|
20240513,095800,69220741,736,736,737,736,2477
|
|
20240513,095700,67397668,736,736,736,736,0
|
|
20240513,095600,67397668,736,736,736,736,2500
|
|
20240513,095500,65557668,736,736,736,736,70
|
|
20240513,095400,65506148,737,737,737,737,3227
|
|
20240513,095300,63127849,737,737,737,737,32
|
|
20240513,095200,63104265,737,737,737,737,1010
|
|
20240513,095100,62359895,737,737,737,737,249
|
|
20240513,095000,62176382,737,737,737,737,21
|
|
20240513,094900,62160905,737,737,737,737,1938
|
|
20240513,094800,60732599,738,738,738,738,40
|
|
20240513,094700,60703079,738,738,738,738,110
|
|
20240513,094600,60621899,738,737,738,737,50
|
|
20240513,094500,60585030,738,738,738,738,500
|
|
20240513,094400,60216030,736,736,736,736,0
|
|
20240513,094300,60216030,736,737,737,736,8996
|
|
20240513,094200,53594114,737,737,737,737,2402
|
|
20240513,094100,51823840,736,737,737,736,235
|
|
20240513,094000,51650800,737,737,737,737,0
|
|
20240513,093900,51650800,737,737,737,737,102
|
|
20240513,093800,51575626,737,737,737,737,1561
|
|
20240513,093700,50425169,737,736,737,736,573
|
|
20240513,093600,50002970,736,736,737,736,590
|
|
20240513,093500,49568540,736,736,737,736,3068
|
|
20240513,093400,47310405,737,737,737,737,1690
|
|
20240513,093300,46064875,737,738,738,737,2141
|
|
20240513,093200,44486817,738,737,738,737,541
|
|
20240513,093100,44088099,737,737,737,737,15
|
|
20240513,093000,44077044,737,737,737,737,433
|
|
20240513,092900,43757923,738,738,738,737,13
|
|
20240513,092800,43748331,737,737,738,737,710
|
|
20240513,092700,43224861,737,737,737,737,182
|
|
20240513,092600,43090727,737,737,737,737,0
|
|
20240513,092500,43090727,737,737,737,737,1760
|
|
20240513,092400,41793607,738,738,738,738,17
|
|
20240513,092300,41781061,738,738,738,738,100
|
|
20240513,092200,41707261,738,738,739,738,517
|
|
20240513,092100,41325202,737,738,738,737,1104
|
|
20240513,092000,40511553,737,737,737,737,0
|
|
20240513,091900,40511553,737,738,738,737,540
|
|
20240513,091800,40113568,739,739,739,739,1
|
|
20240513,091700,40112829,739,739,739,739,10
|
|
20240513,091600,40105439,739,739,739,737,10355
|
|
20240513,091500,32473421,739,738,739,737,3925
|
|
20240513,091400,29576521,738,738,738,737,1425
|
|
20240513,091300,28525871,738,738,738,737,4710
|
|
20240513,091200,25053167,738,739,739,738,733
|
|
20240513,091100,24512192,739,739,739,739,3250
|
|
20240513,091000,22110442,739,739,739,739,70
|
|
20240513,090900,22058712,738,738,739,738,2229
|
|
20240513,090800,20413259,738,740,740,738,113
|
|
20240513,090700,20329807,740,740,740,740,120
|
|
20240513,090600,20241007,740,740,740,740,0
|
|
20240513,090500,20241007,740,738,740,737,524
|
|
20240513,090400,19854662,740,738,740,737,506
|
|
20240513,090300,19481130,740,739,740,738,4628
|
|
20240513,090200,16065056,742,739,742,739,1007
|
|
20240513,090100,15320880,742,740,742,738,9594
|
|
20240513,090000,8231760,740,740,740,740,11124
|