640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,193700,1348050315,2665,2665,2665,2665,6761
|
|
20240508,193600,1348050315,2665,2665,2665,2665,0
|
|
20240508,193500,1348050315,2665,2665,2665,2665,0
|
|
20240508,193400,1348050315,2665,2665,2665,2665,0
|
|
20240508,193300,1348050315,2665,2665,2665,2665,0
|
|
20240508,193200,1348050315,2665,2665,2665,2665,0
|
|
20240508,193100,1348050315,2665,2665,2665,2665,0
|
|
20240508,193000,1348050315,2665,2665,2665,2665,0
|
|
20240508,192900,1348050315,2665,2665,2665,2665,0
|
|
20240508,192800,1348050315,2665,2665,2665,2665,0
|
|
20240508,192700,1348050315,2665,2665,2665,2665,0
|
|
20240508,192600,1348050315,2665,2665,2665,2665,0
|
|
20240508,192500,1348050315,2665,2665,2665,2665,0
|
|
20240508,192400,1348050315,2665,2665,2665,2665,0
|
|
20240508,192300,1348050315,2665,2665,2665,2665,0
|
|
20240508,192200,1348050315,2665,2665,2665,2665,0
|
|
20240508,192100,1348050315,2665,2665,2665,2665,0
|
|
20240508,192000,1348050315,2665,2665,2665,2665,0
|
|
20240508,191900,1348050315,2665,2665,2665,2665,0
|
|
20240508,191800,1348050315,2665,2665,2665,2665,0
|
|
20240508,191700,1348050315,2665,2665,2665,2665,0
|
|
20240508,191600,1348050315,2665,2665,2665,2665,0
|
|
20240508,191500,1348050315,2665,2665,2665,2665,0
|
|
20240508,191400,1348050315,2665,2665,2665,2665,0
|
|
20240508,191300,1348050315,2665,2665,2665,2665,0
|
|
20240508,191200,1348050315,2665,2665,2665,2665,0
|
|
20240508,191100,1348050315,2665,2665,2665,2665,0
|
|
20240508,191000,1348050315,2665,2665,2665,2665,0
|
|
20240508,190900,1348050315,2665,2665,2665,2665,0
|
|
20240508,190800,1348050315,2665,2665,2665,2665,0
|
|
20240508,190700,1348050315,2665,2665,2665,2665,6761
|
|
20240508,190600,1348050315,2665,2665,2665,2665,0
|
|
20240508,190500,1348050315,2665,2665,2665,2665,0
|
|
20240508,190400,1348050315,2665,2665,2665,2665,0
|
|
20240508,190300,1348050315,2665,2665,2665,2665,0
|
|
20240508,190200,1348050315,2665,2665,2665,2665,0
|
|
20240508,190100,1348050315,2665,2665,2665,2665,0
|
|
20240508,190000,1348050315,2665,2665,2665,2665,0
|
|
20240508,185900,1348050315,2665,2665,2665,2665,0
|
|
20240508,185800,1348050315,2665,2665,2665,2665,0
|
|
20240508,185700,1348050315,2665,2665,2665,2665,0
|
|
20240508,185600,1348050315,2665,2665,2665,2665,0
|
|
20240508,185500,1348050315,2665,2665,2665,2665,0
|
|
20240508,185400,1348050315,2665,2665,2665,2665,0
|
|
20240508,185300,1348050315,2665,2665,2665,2665,0
|
|
20240508,185200,1348050315,2665,2665,2665,2665,0
|
|
20240508,185100,1348050315,2665,2665,2665,2665,0
|
|
20240508,185000,1348050315,2665,2665,2665,2665,0
|
|
20240508,184900,1348050315,2665,2665,2665,2665,0
|
|
20240508,184800,1348050315,2665,2665,2665,2665,0
|
|
20240508,184700,1348050315,2665,2665,2665,2665,0
|
|
20240508,184600,1348050315,2665,2665,2665,2665,0
|
|
20240508,184500,1348050315,2665,2665,2665,2665,0
|
|
20240508,184400,1348050315,2665,2665,2665,2665,0
|
|
20240508,184300,1348050315,2665,2665,2665,2665,0
|
|
20240508,184200,1348050315,2665,2665,2665,2665,0
|
|
20240508,184100,1348050315,2665,2665,2665,2665,0
|
|
20240508,184000,1348050315,2665,2665,2665,2665,0
|
|
20240508,183900,1348050315,2665,2665,2665,2665,0
|
|
20240508,183800,1348050315,2665,2665,2665,2665,0
|
|
20240508,183700,1348050315,2665,2665,2665,2665,6761
|
|
20240508,183600,1348050315,2665,2665,2665,2665,0
|
|
20240508,183500,1348050315,2665,2665,2665,2665,0
|
|
20240508,183400,1348050315,2665,2665,2665,2665,0
|
|
20240508,183300,1348050315,2665,2665,2665,2665,0
|
|
20240508,183200,1348050315,2665,2665,2665,2665,0
|
|
20240508,183100,1348050315,2665,2665,2665,2665,0
|
|
20240508,183000,1348050315,2665,2665,2665,2665,0
|
|
20240508,182900,1348050315,2665,2665,2665,2665,0
|
|
20240508,182800,1348050315,2665,2665,2665,2665,0
|
|
20240508,182700,1348050315,2665,2665,2665,2665,0
|
|
20240508,182600,1348050315,2665,2665,2665,2665,0
|
|
20240508,182500,1348050315,2665,2665,2665,2665,0
|
|
20240508,182400,1348050315,2665,2665,2665,2665,0
|
|
20240508,182300,1348050315,2665,2665,2665,2665,0
|
|
20240508,182200,1348050315,2665,2665,2665,2665,0
|
|
20240508,182100,1348050315,2665,2665,2665,2665,0
|
|
20240508,182000,1348050315,2665,2665,2665,2665,0
|
|
20240508,181900,1348050315,2665,2665,2665,2665,0
|
|
20240508,181800,1348050315,2665,2665,2665,2665,0
|
|
20240508,181700,1348050315,2665,2665,2665,2665,0
|
|
20240508,181600,1348050315,2665,2665,2665,2665,0
|
|
20240508,181500,1348050315,2665,2665,2665,2665,0
|
|
20240508,181400,1348050315,2665,2665,2665,2665,0
|
|
20240508,181300,1348050315,2665,2665,2665,2665,0
|
|
20240508,181200,1348050315,2665,2665,2665,2665,0
|
|
20240508,181100,1348050315,2665,2665,2665,2665,0
|
|
20240508,181000,1348050315,2665,2665,2665,2665,0
|
|
20240508,180900,1348050315,2665,2665,2665,2665,0
|
|
20240508,180800,1348050315,2665,2665,2665,2665,0
|
|
20240508,180700,1348050315,2665,2665,2665,2665,6761
|
|
20240508,180600,1348050315,2665,2665,2665,2665,0
|
|
20240508,180500,1348050315,2665,2665,2665,2665,0
|
|
20240508,180400,1348050315,2665,2665,2665,2665,0
|
|
20240508,180300,1348050315,2665,2665,2665,2665,0
|
|
20240508,180200,1348050315,2665,2665,2665,2665,0
|
|
20240508,180100,1348050315,2665,2665,2665,2665,0
|
|
20240508,180000,1348050315,2665,2665,2665,2665,0
|
|
20240508,175900,1348050315,2665,2665,2665,2665,0
|
|
20240508,175800,1348050315,2665,2665,2665,2665,0
|
|
20240508,175700,1348050315,2665,2665,2665,2665,0
|
|
20240508,175600,1348050315,2665,2665,2665,2665,0
|
|
20240508,175500,1348050315,2665,2665,2665,2665,0
|
|
20240508,175400,1348050315,2665,2665,2665,2665,0
|
|
20240508,175300,1348050315,2665,2665,2665,2665,0
|
|
20240508,175200,1348050315,2665,2665,2665,2665,0
|
|
20240508,175100,1348050315,2665,2665,2665,2665,0
|
|
20240508,175000,1348050315,2665,2665,2665,2665,0
|
|
20240508,174900,1348050315,2665,2665,2665,2665,0
|
|
20240508,174800,1348050315,2665,2665,2665,2665,0
|
|
20240508,174700,1348050315,2665,2665,2665,2665,0
|
|
20240508,174600,1348050315,2665,2665,2665,2665,0
|
|
20240508,174500,1348050315,2665,2665,2665,2665,0
|
|
20240508,174400,1348050315,2665,2665,2665,2665,0
|
|
20240508,174300,1348050315,2665,2665,2665,2665,0
|
|
20240508,174200,1348050315,2665,2665,2665,2665,0
|
|
20240508,174100,1348050315,2665,2665,2665,2665,0
|
|
20240508,174000,1348050315,2665,2665,2665,2665,0
|
|
20240508,173900,1348050315,2665,2665,2665,2665,0
|
|
20240508,173800,1348050315,2665,2665,2665,2665,0
|
|
20240508,173700,1348050315,2665,2665,2665,2665,6761
|
|
20240508,173600,1348050315,2665,2665,2665,2665,0
|
|
20240508,173500,1348050315,2665,2665,2665,2665,0
|
|
20240508,173400,1348050315,2665,2665,2665,2665,0
|
|
20240508,173300,1348050315,2665,2665,2665,2665,0
|
|
20240508,173200,1348050315,2665,2665,2665,2665,0
|
|
20240508,173100,1348050315,2665,2665,2665,2665,0
|
|
20240508,173000,1348050315,2665,2665,2665,2665,0
|
|
20240508,172900,1348050315,2665,2665,2665,2665,0
|
|
20240508,172800,1348050315,2665,2665,2665,2665,0
|
|
20240508,172700,1348050315,2665,2665,2665,2665,0
|
|
20240508,172600,1348050315,2665,2665,2665,2665,0
|
|
20240508,172500,1348050315,2665,2665,2665,2665,0
|
|
20240508,172400,1348050315,2665,2665,2665,2665,0
|
|
20240508,172300,1348050315,2665,2665,2665,2665,0
|
|
20240508,172200,1348050315,2665,2665,2665,2665,0
|
|
20240508,172100,1348050315,2665,2665,2665,2665,0
|
|
20240508,172000,1348050315,2665,2665,2665,2665,0
|
|
20240508,171900,1348050315,2665,2665,2665,2665,0
|
|
20240508,171800,1348050315,2665,2665,2665,2665,0
|
|
20240508,171700,1348050315,2665,2665,2665,2665,0
|
|
20240508,171600,1348050315,2665,2665,2665,2665,0
|
|
20240508,171500,1348050315,2665,2665,2665,2665,0
|
|
20240508,171400,1348050315,2665,2665,2665,2665,0
|
|
20240508,171300,1348050315,2665,2665,2665,2665,0
|
|
20240508,171200,1348050315,2665,2665,2665,2665,0
|
|
20240508,171100,1348050315,2665,2665,2665,2665,0
|
|
20240508,171000,1348050315,2665,2665,2665,2665,0
|
|
20240508,170900,1348050315,2665,2665,2665,2665,0
|
|
20240508,170800,1348050315,2665,2665,2665,2665,0
|
|
20240508,170700,1348050315,2665,2665,2665,2665,6761
|
|
20240508,170600,1348050315,2665,2665,2665,2665,0
|
|
20240508,170500,1348050315,2665,2665,2665,2665,0
|
|
20240508,170400,1348050315,2665,2665,2665,2665,0
|
|
20240508,170300,1348050315,2665,2665,2665,2665,0
|
|
20240508,170200,1348050315,2665,2665,2665,2665,0
|
|
20240508,170100,1348050315,2665,2665,2665,2665,0
|
|
20240508,170000,1348050315,2665,2665,2665,2665,0
|
|
20240508,165900,1348050315,2665,2665,2665,2665,0
|
|
20240508,165800,1348050315,2665,2665,2665,2665,0
|
|
20240508,165700,1348050315,2665,2665,2665,2665,0
|
|
20240508,165600,1348050315,2665,2665,2665,2665,0
|
|
20240508,165500,1348050315,2665,2665,2665,2665,0
|
|
20240508,165400,1348050315,2665,2665,2665,2665,0
|
|
20240508,165300,1348050315,2665,2665,2665,2665,0
|
|
20240508,165200,1348050315,2665,2665,2665,2665,0
|
|
20240508,165100,1348050315,2665,2665,2665,2665,0
|
|
20240508,165000,1348050315,2665,2665,2665,2665,0
|
|
20240508,164900,1348050315,2665,2665,2665,2665,0
|
|
20240508,164800,1348050315,2665,2665,2665,2665,0
|
|
20240508,164700,1348050315,2665,2665,2665,2665,0
|
|
20240508,164600,1348050315,2665,2665,2665,2665,0
|
|
20240508,164500,1348050315,2665,2665,2665,2665,0
|
|
20240508,164400,1348050315,2665,2665,2665,2665,0
|
|
20240508,164300,1348050315,2665,2665,2665,2665,0
|
|
20240508,164200,1348050315,2665,2665,2665,2665,0
|
|
20240508,164100,1348050315,2665,2665,2665,2665,0
|
|
20240508,164000,1348050315,2665,2665,2665,2665,0
|
|
20240508,163900,1348050315,2665,2665,2665,2665,0
|
|
20240508,163800,1348050315,2665,2665,2665,2665,0
|
|
20240508,163700,1348050315,2665,2665,2665,2665,6761
|
|
20240508,163600,1348050315,2665,2665,2665,2665,0
|
|
20240508,163500,1348050315,2665,2665,2665,2665,0
|
|
20240508,163400,1348050315,2665,2665,2665,2665,0
|
|
20240508,163300,1348050315,2665,2665,2665,2665,0
|
|
20240508,163200,1348050315,2665,2665,2665,2665,0
|
|
20240508,163100,1348050315,2665,2665,2665,2665,0
|
|
20240508,163000,1348050315,2665,2665,2665,2665,0
|
|
20240508,162900,1348050315,2665,2665,2665,2665,0
|
|
20240508,162800,1348050315,2665,2665,2665,2665,0
|
|
20240508,162700,1348050315,2665,2665,2665,2665,0
|
|
20240508,162600,1348050315,2665,2665,2665,2665,0
|
|
20240508,162500,1348050315,2665,2665,2665,2665,0
|
|
20240508,162400,1348050315,2665,2665,2665,2665,0
|
|
20240508,162300,1348050315,2665,2665,2665,2665,0
|
|
20240508,162200,1348050315,2665,2665,2665,2665,0
|
|
20240508,162100,1348050315,2665,2665,2665,2665,0
|
|
20240508,162000,1348050315,2665,2665,2665,2665,0
|
|
20240508,161900,1348050315,2665,2665,2665,2665,0
|
|
20240508,161800,1348050315,2665,2665,2665,2665,0
|
|
20240508,161700,1348050315,2665,2665,2665,2665,0
|
|
20240508,161600,1348050315,2665,2665,2665,2665,0
|
|
20240508,161500,1348050315,2665,2665,2665,2665,0
|
|
20240508,161400,1348050315,2665,2665,2665,2665,0
|
|
20240508,161300,1348050315,2665,2665,2665,2665,0
|
|
20240508,161200,1348050315,2665,2665,2665,2665,0
|
|
20240508,161100,1348050315,2665,2665,2665,2665,0
|
|
20240508,161000,1348050315,2665,2665,2665,2665,0
|
|
20240508,160900,1348050315,2665,2665,2665,2665,0
|
|
20240508,160800,1348050315,2665,2665,2665,2665,0
|
|
20240508,160700,1348050315,2665,2665,2665,2665,6761
|
|
20240508,160600,1348050315,2665,2665,2665,2665,0
|
|
20240508,160500,1348050315,2665,2665,2665,2665,0
|
|
20240508,160400,1348050315,2665,2665,2665,2665,0
|
|
20240508,160300,1348050315,2665,2665,2665,2665,0
|
|
20240508,160200,1348050315,2665,2665,2665,2665,0
|
|
20240508,160100,1348050315,2665,2665,2665,2665,0
|
|
20240508,160000,1348050315,2665,2665,2665,2665,0
|
|
20240508,155900,1348050315,2665,2665,2665,2665,0
|
|
20240508,155800,1348050315,2665,2665,2665,2665,0
|
|
20240508,155700,1348050315,2665,2665,2665,2665,0
|
|
20240508,155600,1348050315,2665,2665,2665,2665,0
|
|
20240508,155500,1348050315,2665,2665,2665,2665,0
|
|
20240508,155400,1348050315,2665,2665,2665,2665,0
|
|
20240508,155300,1348050315,2665,2665,2665,2665,0
|
|
20240508,155200,1348050315,2665,2665,2665,2665,0
|
|
20240508,155100,1348050315,2665,2665,2665,2665,0
|
|
20240508,155000,1348050315,2665,2665,2665,2665,0
|
|
20240508,154900,1348050315,2665,2665,2665,2665,0
|
|
20240508,154800,1348050315,2665,2665,2665,2665,0
|
|
20240508,154700,1348050315,2665,2665,2665,2665,0
|
|
20240508,154600,1348050315,2665,2665,2665,2665,0
|
|
20240508,154500,1348050315,2665,2665,2665,2665,0
|
|
20240508,154400,1348050315,2665,2665,2665,2665,0
|
|
20240508,154300,1348050315,2665,2665,2665,2665,0
|
|
20240508,154200,1348050315,2665,2665,2665,2665,0
|
|
20240508,154100,1348050315,2665,2665,2665,2665,0
|
|
20240508,154000,1348050315,2665,2665,2665,2665,0
|
|
20240508,153900,1348050315,2665,2665,2665,2665,0
|
|
20240508,153800,1348050315,2665,2665,2665,2665,0
|
|
20240508,153700,1348050315,2665,2665,2665,2665,6761
|
|
20240508,153600,1348050315,2665,2665,2665,2665,0
|
|
20240508,153500,1348050315,2665,2665,2665,2665,0
|
|
20240508,153400,1348050315,2665,2665,2665,2665,0
|
|
20240508,153300,1348050315,2665,2665,2665,2665,0
|
|
20240508,153200,1348050315,2665,2665,2665,2665,0
|
|
20240508,153100,1348050315,2665,2665,2665,2665,0
|
|
20240508,153000,1348050315,2665,2665,2665,2665,6761
|
|
20240508,152900,1330032250,2670,2670,2670,2670,0
|
|
20240508,152800,1330032250,2670,2670,2670,2670,0
|
|
20240508,152700,1330032250,2670,2670,2670,2670,0
|
|
20240508,152600,1330032250,2670,2670,2670,2670,0
|
|
20240508,152500,1330032250,2670,2670,2670,2670,0
|
|
20240508,152400,1330032250,2670,2670,2670,2670,0
|
|
20240508,152300,1330032250,2670,2670,2670,2670,0
|
|
20240508,152200,1330032250,2670,2670,2670,2670,0
|
|
20240508,152100,1330032250,2670,2670,2670,2670,0
|
|
20240508,152000,1330032250,2670,2670,2670,2670,0
|
|
20240508,151900,1330032250,2670,2670,2670,2670,834
|
|
20240508,151800,1327805470,2670,2670,2670,2665,39
|
|
20240508,151700,1327701525,2670,2670,2670,2670,10
|
|
20240508,151600,1327674825,2670,2670,2670,2670,140
|
|
20240508,151500,1327301025,2670,2670,2670,2665,1601
|
|
20240508,151400,1323033855,2670,2670,2670,2665,380
|
|
20240508,151300,1322019755,2670,2670,2670,2670,262
|
|
20240508,151200,1321320215,2670,2665,2670,2665,54
|
|
20240508,151100,1321176045,2665,2665,2665,2665,100
|
|
20240508,151000,1320909545,2665,2670,2670,2665,364
|
|
20240508,150900,1319937915,2670,2670,2670,2670,2101
|
|
20240508,150800,1314328245,2665,2670,2670,2665,1347
|
|
20240508,150700,1310736965,2670,2670,2670,2670,921
|
|
20240508,150600,1308277895,2670,2670,2675,2670,527
|
|
20240508,150500,1306870800,2670,2670,2670,2665,330
|
|
20240508,150400,1305990600,2670,2665,2670,2665,1005
|
|
20240508,150300,1303307275,2670,2670,2670,2670,19
|
|
20240508,150200,1303256545,2670,2670,2670,2670,20
|
|
20240508,150100,1303203145,2670,2670,2670,2670,7121
|
|
20240508,150000,1284190075,2675,2675,2675,2675,0
|
|
20240508,145900,1284190075,2675,2675,2675,2675,86
|
|
20240508,145800,1283960025,2670,2670,2670,2670,647
|
|
20240508,145700,1282232535,2675,2675,2675,2675,30
|
|
20240508,145600,1282152285,2670,2670,2670,2670,1500
|
|
20240508,145500,1278147285,2675,2675,2675,2675,20
|
|
20240508,145400,1278093785,2675,2675,2675,2675,1
|
|
20240508,145300,1278091110,2665,2670,2670,2665,173
|
|
20240508,145200,1277629965,2670,2670,2670,2670,1034
|
|
20240508,145100,1274869185,2670,2675,2675,2670,2599
|
|
20240508,145000,1267929850,2675,2675,2675,2675,0
|
|
20240508,144900,1267929850,2675,2675,2675,2675,0
|
|
20240508,144800,1267929850,2675,2675,2675,2675,1
|
|
20240508,144700,1267927175,2675,2670,2675,2670,157
|
|
20240508,144600,1267507960,2675,2675,2675,2675,1627
|
|
20240508,144500,1263155735,2675,2675,2675,2675,1
|
|
20240508,144400,1263153060,2680,2680,2680,2680,19
|
|
20240508,144300,1263102140,2680,2680,2680,2680,2000
|
|
20240508,144200,1257742140,2680,2675,2680,2675,2483
|
|
20240508,144100,1251089615,2685,2680,2685,2680,5
|
|
20240508,144000,1251076210,2675,2685,2685,2675,442
|
|
20240508,143900,1249891710,2685,2685,2685,2685,1
|
|
20240508,143800,1249889025,2680,2665,2680,2665,18088
|
|
20240508,143700,1201487740,2665,2665,2665,2665,10
|
|
20240508,143600,1201461090,2670,2670,2670,2670,1015
|
|
20240508,143500,1198751040,2670,2670,2670,2670,2134
|
|
20240508,143400,1193053260,2665,2665,2665,2665,0
|
|
20240508,143300,1193053260,2665,2670,2670,2665,51
|
|
20240508,143200,1192917340,2665,2665,2665,2665,300
|
|
20240508,143100,1192117840,2665,2670,2670,2665,1809
|
|
20240508,143000,1187296810,2670,2670,2670,2670,562
|
|
20240508,142900,1185796270,2670,2670,2670,2670,685
|
|
20240508,142800,1183967320,2675,2670,2675,2670,202
|
|
20240508,142700,1183427975,2670,2675,2675,2670,94
|
|
20240508,142600,1183176990,2670,2670,2670,2670,541
|
|
20240508,142500,1181732520,2670,2670,2670,2670,1421
|
|
20240508,142400,1177938450,2670,2670,2670,2665,1003
|
|
20240508,142300,1175265440,2665,2670,2670,2665,250
|
|
20240508,142200,1174598690,2670,2670,2670,2670,1954
|
|
20240508,142100,1169381510,2670,2670,2670,2670,0
|
|
20240508,142000,1169381510,2670,2665,2670,2665,510
|
|
20240508,141900,1168019860,2670,2675,2675,2670,10
|
|
20240508,141800,1167993135,2675,2675,2675,2675,1870
|
|
20240508,141700,1162990885,2675,2675,2675,2675,0
|
|
20240508,141600,1162990885,2675,2670,2675,2670,27
|
|
20240508,141500,1162918790,2670,2670,2670,2670,50
|
|
20240508,141400,1162785290,2670,2670,2670,2670,20
|
|
20240508,141300,1162731890,2670,2670,2670,2670,0
|
|
20240508,141200,1162731890,2670,2670,2670,2670,0
|
|
20240508,141100,1162731890,2670,2670,2670,2670,0
|
|
20240508,141000,1162731890,2670,2665,2670,2665,2501
|
|
20240508,140900,1156066720,2665,2670,2670,2665,209
|
|
20240508,140800,1155508695,2670,2675,2675,2670,3
|
|
20240508,140700,1155500680,2665,2675,2675,2665,2
|
|
20240508,140600,1155495340,2675,2670,2675,2665,1162
|
|
20240508,140500,1152397555,2670,2670,2670,2670,0
|
|
20240508,140400,1152397555,2670,2670,2670,2670,518
|
|
20240508,140300,1151014495,2670,2670,2670,2670,0
|
|
20240508,140200,1151014495,2670,2670,2670,2670,0
|
|
20240508,140100,1151014495,2670,2670,2670,2670,11
|
|
20240508,140000,1150985125,2670,2670,2670,2670,0
|
|
20240508,135900,1150985125,2670,2670,2670,2670,5
|
|
20240508,135800,1150971775,2670,2675,2675,2670,6
|
|
20240508,135700,1150955750,2670,2670,2670,2670,30
|
|
20240508,135600,1150875650,2675,2675,2675,2675,5
|
|
20240508,135500,1150862275,2675,2675,2675,2675,0
|
|
20240508,135400,1150862275,2675,2675,2675,2675,0
|
|
20240508,135300,1150862275,2675,2670,2675,2670,20
|
|
20240508,135200,1150808785,2675,2675,2675,2675,11
|
|
20240508,135100,1150779360,2675,2665,2675,2665,512
|
|
20240508,135000,1149412090,2660,2670,2670,2660,671
|
|
20240508,134900,1147627160,2670,2670,2670,2670,22
|
|
20240508,134800,1147568420,2670,2670,2675,2665,11068
|
|
20240508,134700,1118067395,2670,2670,2670,2670,10
|
|
20240508,134600,1118040695,2680,2680,2680,2680,0
|
|
20240508,134500,1118040695,2680,2680,2680,2680,0
|
|
20240508,134400,1118040695,2680,2680,2680,2680,3
|
|
20240508,134300,1118032655,2670,2670,2670,2670,144
|
|
20240508,134200,1117648175,2670,2670,2670,2670,800
|
|
20240508,134100,1115512175,2670,2670,2670,2665,911
|
|
20240508,134000,1113083305,2665,2665,2665,2665,1500
|
|
20240508,133900,1109085805,2665,2670,2670,2665,357
|
|
20240508,133800,1108134225,2670,2670,2670,2670,723
|
|
20240508,133700,1106203815,2670,2670,2670,2670,0
|
|
20240508,133600,1106203815,2670,2670,2670,2670,2425
|
|
20240508,133500,1099729065,2670,2670,2670,2670,0
|
|
20240508,133400,1099729065,2670,2670,2670,2670,335
|
|
20240508,133300,1098834615,2670,2670,2670,2670,500
|
|
20240508,133200,1097499615,2670,2670,2670,2670,0
|
|
20240508,133100,1097499615,2670,2670,2675,2670,34
|
|
20240508,133000,1097408795,2670,2680,2680,2670,394
|
|
20240508,132900,1096356790,2675,2675,2675,2675,16
|
|
20240508,132800,1096313990,2675,2675,2675,2675,101
|
|
20240508,132700,1096043815,2670,2670,2670,2670,100
|
|
20240508,132600,1095776815,2670,2670,2670,2670,150
|
|
20240508,132500,1095376315,2675,2675,2675,2675,0
|
|
20240508,132400,1095376315,2675,2670,2675,2670,647
|
|
20240508,132300,1093648820,2670,2670,2670,2670,0
|
|
20240508,132200,1093648820,2670,2670,2670,2670,0
|
|
20240508,132100,1093648820,2670,2670,2670,2670,0
|
|
20240508,132000,1093648820,2670,2670,2670,2670,0
|
|
20240508,131900,1093648820,2670,2670,2670,2670,0
|
|
20240508,131800,1093648820,2670,2670,2670,2670,0
|
|
20240508,131700,1093648820,2670,2670,2670,2670,2250
|
|
20240508,131600,1087641320,2670,2670,2670,2670,117
|
|
20240508,131500,1087328930,2670,2670,2670,2670,0
|
|
20240508,131400,1087328930,2670,2670,2670,2670,0
|
|
20240508,131300,1087328930,2670,2670,2670,2670,67
|
|
20240508,131200,1087150040,2670,2670,2670,2670,270
|
|
20240508,131100,1086429140,2670,2675,2675,2670,1234
|
|
20240508,131000,1083132960,2675,2675,2675,2675,11
|
|
20240508,130900,1083103535,2675,2675,2675,2675,4
|
|
20240508,130800,1083092835,2675,2675,2675,2675,10
|
|
20240508,130700,1083066085,2675,2675,2675,2675,1017
|
|
20240508,130600,1080345610,2675,2675,2675,2675,0
|
|
20240508,130500,1080345610,2675,2675,2675,2675,1300
|
|
20240508,130400,1076868110,2675,2675,2675,2675,298
|
|
20240508,130300,1076070960,2675,2680,2680,2675,211
|
|
20240508,130200,1075506435,2685,2685,2685,2685,1
|
|
20240508,130100,1075503750,2685,2685,2685,2685,4
|
|
20240508,130000,1075493010,2685,2680,2685,2680,101
|
|
20240508,125900,1075222225,2685,2685,2685,2685,0
|
|
20240508,125800,1075222225,2685,2680,2685,2680,101
|
|
20240508,125700,1074951525,2680,2680,2680,2680,500
|
|
20240508,125600,1073611525,2680,2675,2680,2675,1025
|
|
20240508,125500,1070864635,2675,2675,2675,2675,52
|
|
20240508,125400,1070725535,2670,2675,2675,2670,318
|
|
20240508,125300,1069876470,2675,2675,2675,2675,182
|
|
20240508,125200,1069389620,2675,2675,2675,2675,1371
|
|
20240508,125100,1065722195,2675,2675,2675,2675,0
|
|
20240508,125000,1065722195,2675,2675,2675,2675,100
|
|
20240508,124900,1065454695,2675,2675,2675,2675,3700
|
|
20240508,124800,1055557195,2675,2675,2675,2675,3000
|
|
20240508,124700,1047532195,2675,2670,2675,2670,1448
|
|
20240508,124600,1043659315,2675,2675,2675,2675,0
|
|
20240508,124500,1043659315,2675,2675,2675,2675,0
|
|
20240508,124400,1043659315,2675,2675,2675,2675,200
|
|
20240508,124300,1043124315,2675,2675,2675,2675,3875
|
|
20240508,124200,1032758690,2680,2680,2680,2680,0
|
|
20240508,124100,1032758690,2680,2680,2680,2680,811
|
|
20240508,124000,1030585210,2675,2675,2680,2675,4
|
|
20240508,123900,1030574500,2680,2680,2680,2680,1
|
|
20240508,123800,1030571820,2675,2675,2680,2675,515
|
|
20240508,123700,1029194090,2675,2675,2675,2675,0
|
|
20240508,123600,1029194090,2675,2675,2675,2675,400
|
|
20240508,123500,1028124090,2675,2670,2675,2670,1997
|
|
20240508,123400,1022791600,2670,2675,2675,2670,330
|
|
20240508,123300,1021909000,2675,2675,2675,2675,0
|
|
20240508,123200,1021909000,2675,2675,2675,2675,0
|
|
20240508,123100,1021909000,2675,2675,2675,2675,0
|
|
20240508,123000,1021909000,2675,2675,2675,2675,0
|
|
20240508,122900,1021909000,2675,2675,2675,2675,101
|
|
20240508,122800,1021638825,2680,2680,2680,2680,0
|
|
20240508,122700,1021638825,2680,2680,2680,2680,0
|
|
20240508,122600,1021638825,2680,2675,2680,2675,520
|
|
20240508,122500,1020247820,2675,2675,2675,2675,100
|
|
20240508,122400,1019980320,2675,2675,2675,2675,100
|
|
20240508,122300,1019712820,2675,2675,2675,2675,0
|
|
20240508,122200,1019712820,2675,2675,2675,2675,0
|
|
20240508,122100,1019712820,2675,2675,2675,2670,356
|
|
20240508,122000,1018761020,2670,2675,2675,2670,727
|
|
20240508,121900,1016819405,2675,2675,2675,2675,1439
|
|
20240508,121800,1012970080,2675,2675,2675,2675,200
|
|
20240508,121700,1012435080,2675,2675,2675,2675,101
|
|
20240508,121600,1012164905,2675,2675,2675,2675,2031
|
|
20240508,121500,1006731980,2680,2680,2680,2680,1
|
|
20240508,121400,1006729300,2680,2680,2680,2680,1
|
|
20240508,121300,1006726620,2675,2675,2675,2675,0
|
|
20240508,121200,1006726620,2675,2675,2675,2675,30
|
|
20240508,121100,1006646370,2675,2675,2675,2675,1
|
|
20240508,121000,1006643695,2670,2670,2670,2670,0
|
|
20240508,120900,1006643695,2670,2670,2670,2670,0
|
|
20240508,120800,1006643695,2670,2670,2670,2670,163
|
|
20240508,120700,1006208485,2680,2680,2680,2680,0
|
|
20240508,120600,1006208485,2680,2680,2680,2680,0
|
|
20240508,120500,1006208485,2680,2680,2680,2680,0
|
|
20240508,120400,1006208485,2680,2675,2680,2675,1010
|
|
20240508,120300,1003501735,2675,2675,2675,2675,27
|
|
20240508,120200,1003429510,2675,2675,2675,2675,337
|
|
20240508,120100,1002528035,2680,2680,2680,2680,0
|
|
20240508,120000,1002528035,2680,2680,2680,2680,0
|
|
20240508,115900,1002528035,2680,2680,2680,2680,16
|
|
20240508,115800,1002485155,2675,2675,2675,2675,0
|
|
20240508,115700,1002485155,2675,2675,2675,2675,0
|
|
20240508,115600,1002485155,2675,2675,2675,2675,0
|
|
20240508,115500,1002485155,2675,2675,2675,2675,0
|
|
20240508,115400,1002485155,2675,2675,2675,2675,0
|
|
20240508,115300,1002485155,2675,2680,2680,2675,672
|
|
20240508,115200,1000686695,2685,2685,2685,2685,0
|
|
20240508,115100,1000686695,2685,2680,2685,2680,1000
|
|
20240508,115000,998003800,2680,2680,2680,2680,1119
|
|
20240508,114900,995004880,2680,2680,2680,2680,1
|
|
20240508,114800,995002200,2665,2665,2665,2665,250
|
|
20240508,114700,994335950,2665,2665,2665,2665,376
|
|
20240508,114600,993333910,2670,2670,2670,2670,1001
|
|
20240508,114500,990661240,2675,2680,2680,2675,535
|
|
20240508,114400,989229940,2675,2675,2675,2675,0
|
|
20240508,114300,989229940,2675,2675,2675,2675,101
|
|
20240508,114200,988959765,2670,2670,2670,2670,0
|
|
20240508,114100,988959765,2670,2675,2675,2665,4774
|
|
20240508,114000,976218960,2685,2685,2685,2685,102
|
|
20240508,113900,975945090,2680,2680,2680,2680,38
|
|
20240508,113800,975843250,2670,2670,2670,2670,5000
|
|
20240508,113700,962493250,2670,2670,2670,2670,2249
|
|
20240508,113600,956488420,2670,2685,2685,2670,3574
|
|
20240508,113500,946912095,2685,2685,2685,2685,251
|
|
20240508,113400,946238160,2690,2690,2690,2685,2307
|
|
20240508,113300,940043665,2690,2690,2690,2690,386
|
|
20240508,113200,939005325,2690,2690,2690,2690,0
|
|
20240508,113100,939005325,2690,2690,2690,2690,0
|
|
20240508,113000,939005325,2690,2700,2700,2685,5392
|
|
20240508,112900,924499495,2700,2685,2700,2685,9777
|
|
20240508,112800,898231195,2695,2685,2695,2685,1017
|
|
20240508,112700,895500540,2690,2690,2690,2690,733
|
|
20240508,112600,893528770,2690,2690,2695,2685,4805
|
|
20240508,112500,880603355,2690,2690,2695,2690,236
|
|
20240508,112400,879967580,2690,2690,2695,2690,143
|
|
20240508,112300,879582370,2690,2690,2695,2685,1032
|
|
20240508,112200,876806335,2690,2685,2695,2685,1737
|
|
20240508,112100,872133325,2685,2685,2695,2685,2713
|
|
20240508,112000,864844710,2685,2720,2720,2675,27647
|
|
20240508,111900,790336590,2710,2725,2735,2710,54125
|
|
20240508,111800,642877050,2730,2710,2730,2705,41328
|
|
20240508,111700,530440770,2710,2670,2720,2670,67020
|
|
20240508,111600,349224520,2670,2670,2670,2670,101
|
|
20240508,111500,348954850,2665,2665,2665,2665,0
|
|
20240508,111400,348954850,2665,2665,2665,2665,674
|
|
20240508,111300,347158640,2665,2670,2670,2665,147
|
|
20240508,111200,346766750,2670,2670,2670,2670,9
|
|
20240508,111100,346742720,2675,2675,2675,2675,1
|
|
20240508,111000,346740045,2665,2675,2675,2665,410
|
|
20240508,110900,345647245,2665,2665,2665,2665,100
|
|
20240508,110800,345380745,2665,2665,2665,2665,111
|
|
20240508,110700,345084930,2670,2670,2670,2670,1
|
|
20240508,110600,345082260,2670,2675,2675,2670,130
|
|
20240508,110500,344735110,2670,2670,2670,2670,436
|
|
20240508,110400,343570990,2675,2675,2675,2675,5
|
|
20240508,110300,343557615,2675,2675,2675,2675,1
|
|
20240508,110200,343554940,2675,2675,2675,2675,1
|
|
20240508,110100,343552265,2670,2670,2670,2670,1068
|
|
20240508,110000,340700705,2670,2670,2670,2670,0
|
|
20240508,105900,340700705,2670,2670,2670,2670,2
|
|
20240508,105800,340695365,2670,2670,2670,2670,5
|
|
20240508,105700,340682015,2670,2670,2670,2670,159
|
|
20240508,105600,340257485,2670,2670,2670,2670,102
|
|
20240508,105500,339985145,2675,2675,2675,2675,500
|
|
20240508,105400,338647645,2675,2675,2675,2675,250
|
|
20240508,105300,337978895,2670,2670,2670,2670,99
|
|
20240508,105200,337714565,2675,2675,2675,2675,67
|
|
20240508,105100,337535340,2675,2670,2675,2670,802
|
|
20240508,105000,335393990,2670,2675,2675,2670,52
|
|
20240508,104900,335255140,2670,2670,2670,2670,484
|
|
20240508,104800,333962860,2670,2670,2670,2670,32
|
|
20240508,104700,333877420,2675,2675,2675,2675,31
|
|
20240508,104600,333794495,2675,2675,2675,2675,0
|
|
20240508,104500,333794495,2675,2675,2675,2675,144
|
|
20240508,104400,333409295,2680,2675,2680,2675,691
|
|
20240508,104300,331559985,2675,2675,2675,2675,0
|
|
20240508,104200,331559985,2675,2675,2675,2675,78
|
|
20240508,104100,331351335,2675,2675,2675,2675,2
|
|
20240508,104000,331345985,2670,2670,2670,2670,500
|
|
20240508,103900,330010985,2670,2675,2675,2670,275
|
|
20240508,103800,329275430,2670,2670,2670,2670,619
|
|
20240508,103700,327622700,2670,2670,2670,2670,36
|
|
20240508,103600,327526580,2670,2670,2670,2670,41
|
|
20240508,103500,327417110,2670,2670,2670,2670,25
|
|
20240508,103400,327350360,2670,2670,2670,2670,24
|
|
20240508,103300,327286280,2665,2665,2665,2665,12
|
|
20240508,103200,327254300,2670,2665,2670,2665,477
|
|
20240508,103100,325982595,2665,2665,2665,2665,250
|
|
20240508,103000,325316345,2670,2670,2670,2670,0
|
|
20240508,102900,325316345,2670,2670,2670,2665,334
|
|
20240508,102800,324425065,2670,2665,2670,2665,50
|
|
20240508,102700,324291785,2665,2665,2665,2665,0
|
|
20240508,102600,324291785,2665,2665,2665,2665,0
|
|
20240508,102500,324291785,2665,2665,2665,2665,1234
|
|
20240508,102400,321003175,2670,2670,2670,2670,18
|
|
20240508,102300,320955115,2665,2665,2665,2665,596
|
|
20240508,102200,319366775,2665,2665,2665,2665,195
|
|
20240508,102100,318847100,2665,2665,2665,2665,944
|
|
20240508,102000,316331340,2670,2670,2670,2670,0
|
|
20240508,101900,316331340,2670,2665,2670,2665,351
|
|
20240508,101800,315395920,2670,2670,2670,2665,103
|
|
20240508,101700,315121410,2670,2660,2670,2660,2403
|
|
20240508,101600,308728585,2660,2665,2665,2660,27
|
|
20240508,101500,308656735,2670,2670,2670,2670,257
|
|
20240508,101400,307970545,2660,2660,2670,2660,285
|
|
20240508,101300,307211825,2660,2660,2660,2660,0
|
|
20240508,101200,307211825,2660,2660,2660,2660,5
|
|
20240508,101100,307198525,2660,2660,2660,2660,201
|
|
20240508,101000,306663865,2660,2660,2660,2660,2037
|
|
20240508,100900,301245445,2660,2665,2665,2660,2784
|
|
20240508,100800,293832130,2665,2670,2670,2665,822
|
|
20240508,100700,291637470,2670,2670,2670,2670,0
|
|
20240508,100600,291637470,2670,2670,2670,2670,0
|
|
20240508,100500,291637470,2670,2670,2670,2670,0
|
|
20240508,100400,291637470,2670,2670,2680,2670,355
|
|
20240508,100300,290688550,2680,2680,2680,2680,1
|
|
20240508,100200,290685870,2680,2680,2680,2680,0
|
|
20240508,100100,290685870,2680,2675,2680,2675,65
|
|
20240508,100000,290511990,2675,2670,2675,2670,1622
|
|
20240508,095900,286175640,2675,2675,2675,2675,0
|
|
20240508,095800,286175640,2675,2675,2675,2675,32
|
|
20240508,095700,286090040,2670,2675,2675,2670,63
|
|
20240508,095600,285921770,2670,2670,2670,2670,95
|
|
20240508,095500,285668120,2670,2670,2670,2670,27
|
|
20240508,095400,285596030,2665,2670,2670,2665,202
|
|
20240508,095300,285057690,2670,2660,2670,2660,213
|
|
20240508,095200,284490990,2660,2670,2670,2660,550
|
|
20240508,095100,283026490,2670,2665,2670,2665,213
|
|
20240508,095000,282457830,2665,2660,2665,2660,344
|
|
20240508,094900,281542620,2660,2660,2660,2660,581
|
|
20240508,094800,279997160,2660,2660,2660,2660,892
|
|
20240508,094700,277624440,2660,2660,2660,2660,1958
|
|
20240508,094600,272416160,2665,2665,2665,2665,220
|
|
20240508,094500,271829860,2675,2660,2675,2660,1011
|
|
20240508,094400,269140435,2660,2665,2665,2660,10954
|
|
20240508,094300,239953905,2670,2670,2670,2670,400
|
|
20240508,094200,238885905,2675,2670,2675,2670,2425
|
|
20240508,094100,232411055,2670,2670,2670,2670,2190
|
|
20240508,094000,226563755,2680,2680,2680,2680,25
|
|
20240508,093900,226496755,2680,2680,2680,2680,10
|
|
20240508,093800,226469955,2670,2665,2680,2665,10
|
|
20240508,093700,226443260,2665,2670,2670,2665,100
|
|
20240508,093600,226176550,2665,2670,2670,2665,1810
|
|
20240508,093500,221351795,2670,2670,2670,2670,6198
|
|
20240508,093400,204803135,2670,2670,2670,2670,421
|
|
20240508,093300,203679065,2670,2670,2670,2670,586
|
|
20240508,093200,202114445,2675,2680,2680,2675,797
|
|
20240508,093100,199981965,2680,2680,2680,2680,220
|
|
20240508,093000,199392365,2680,2685,2685,2680,583
|
|
20240508,092900,197829425,2685,2685,2685,2685,0
|
|
20240508,092800,197829425,2685,2685,2685,2685,0
|
|
20240508,092700,197829425,2685,2685,2685,2685,135
|
|
20240508,092600,197466950,2685,2685,2685,2685,349
|
|
20240508,092500,196529885,2685,2675,2690,2675,402
|
|
20240508,092400,195449500,2690,2700,2700,2690,2242
|
|
20240508,092300,189418410,2700,2685,2700,2685,1058
|
|
20240508,092200,186566340,2685,2695,2695,2670,7696
|
|
20240508,092100,165909830,2705,2700,2705,2700,166
|
|
20240508,092000,165461625,2705,2705,2705,2705,631
|
|
20240508,091900,163754770,2710,2710,2710,2705,5320
|
|
20240508,091800,149351745,2710,2695,2715,2695,10654
|
|
20240508,091700,120566090,2695,2690,2695,2690,3127
|
|
20240508,091600,112154440,2690,2685,2690,2675,5709
|
|
20240508,091500,96866735,2685,2670,2685,2670,2239
|
|
20240508,091400,90873095,2670,2675,2675,2670,1018
|
|
20240508,091300,88150020,2670,2665,2675,2665,701
|
|
20240508,091200,86279570,2665,2665,2670,2665,4180
|
|
20240508,091100,75132340,2670,2675,2680,2670,1350
|
|
20240508,091000,71527635,2675,2670,2675,2670,83
|
|
20240508,090900,71305920,2670,2675,2675,2665,789
|
|
20240508,090800,69200395,2675,2665,2675,2665,3863
|
|
20240508,090700,58885390,2675,2670,2675,2665,3308
|
|
20240508,090600,50066620,2665,2665,2665,2665,1058
|
|
20240508,090500,47247050,2660,2670,2670,2660,4273
|
|
20240508,090400,35862520,2670,2675,2680,2670,761
|
|
20240508,090300,33828965,2670,2670,2670,2665,8770
|
|
20240508,090200,10423125,2675,2675,2675,2675,188
|
|
20240508,090100,9920225,2680,2685,2685,2675,9
|
|
20240508,090000,9896110,2685,2685,2685,2670,3683
|