673 lines
30 KiB
CSV
673 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,201000,349631796,754,754,754,754,2423
|
|
20240517,200900,349631796,754,754,754,754,0
|
|
20240517,200800,349631796,754,754,754,754,0
|
|
20240517,200700,349631796,754,754,754,754,0
|
|
20240517,200600,349631796,754,754,754,754,0
|
|
20240517,200500,349631796,754,754,754,754,0
|
|
20240517,200400,349631796,754,754,754,754,0
|
|
20240517,200300,349631796,754,754,754,754,0
|
|
20240517,200200,349631796,754,754,754,754,0
|
|
20240517,200100,349631796,754,754,754,754,0
|
|
20240517,200000,349631796,754,754,754,754,0
|
|
20240517,195900,349631796,754,754,754,754,0
|
|
20240517,195800,349631796,754,754,754,754,0
|
|
20240517,195700,349631796,754,754,754,754,0
|
|
20240517,195600,349631796,754,754,754,754,0
|
|
20240517,195500,349631796,754,754,754,754,0
|
|
20240517,195400,349631796,754,754,754,754,0
|
|
20240517,195300,349631796,754,754,754,754,0
|
|
20240517,195200,349631796,754,754,754,754,0
|
|
20240517,195100,349631796,754,754,754,754,0
|
|
20240517,195000,349631796,754,754,754,754,0
|
|
20240517,194900,349631796,754,754,754,754,0
|
|
20240517,194800,349631796,754,754,754,754,0
|
|
20240517,194700,349631796,754,754,754,754,0
|
|
20240517,194600,349631796,754,754,754,754,0
|
|
20240517,194500,349631796,754,754,754,754,0
|
|
20240517,194400,349631796,754,754,754,754,0
|
|
20240517,194300,349631796,754,754,754,754,0
|
|
20240517,194200,349631796,754,754,754,754,0
|
|
20240517,194100,349631796,754,754,754,754,0
|
|
20240517,194000,349631796,754,754,754,754,2423
|
|
20240517,193900,349631796,754,754,754,754,0
|
|
20240517,193800,349631796,754,754,754,754,0
|
|
20240517,193700,349631796,754,754,754,754,0
|
|
20240517,193600,349631796,754,754,754,754,0
|
|
20240517,193500,349631796,754,754,754,754,0
|
|
20240517,193400,349631796,754,754,754,754,0
|
|
20240517,193300,349631796,754,754,754,754,0
|
|
20240517,193200,349631796,754,754,754,754,0
|
|
20240517,193100,349631796,754,754,754,754,0
|
|
20240517,193000,349631796,754,754,754,754,0
|
|
20240517,192900,349631796,754,754,754,754,0
|
|
20240517,192800,349631796,754,754,754,754,0
|
|
20240517,192700,349631796,754,754,754,754,0
|
|
20240517,192600,349631796,754,754,754,754,0
|
|
20240517,192500,349631796,754,754,754,754,0
|
|
20240517,192400,349631796,754,754,754,754,0
|
|
20240517,192300,349631796,754,754,754,754,0
|
|
20240517,192200,349631796,754,754,754,754,0
|
|
20240517,192100,349631796,754,754,754,754,0
|
|
20240517,192000,349631796,754,754,754,754,0
|
|
20240517,191900,349631796,754,754,754,754,0
|
|
20240517,191800,349631796,754,754,754,754,0
|
|
20240517,191700,349631796,754,754,754,754,0
|
|
20240517,191600,349631796,754,754,754,754,0
|
|
20240517,191500,349631796,754,754,754,754,0
|
|
20240517,191400,349631796,754,754,754,754,0
|
|
20240517,191300,349631796,754,754,754,754,0
|
|
20240517,191200,349631796,754,754,754,754,0
|
|
20240517,191100,349631796,754,754,754,754,0
|
|
20240517,191000,349631796,754,754,754,754,2423
|
|
20240517,190900,349631796,754,754,754,754,0
|
|
20240517,190800,349631796,754,754,754,754,0
|
|
20240517,190700,349631796,754,754,754,754,0
|
|
20240517,190600,349631796,754,754,754,754,0
|
|
20240517,190500,349631796,754,754,754,754,0
|
|
20240517,190400,349631796,754,754,754,754,0
|
|
20240517,190300,349631796,754,754,754,754,0
|
|
20240517,190200,349631796,754,754,754,754,0
|
|
20240517,190100,349631796,754,754,754,754,0
|
|
20240517,190000,349631796,754,754,754,754,0
|
|
20240517,185900,349631796,754,754,754,754,0
|
|
20240517,185800,349631796,754,754,754,754,0
|
|
20240517,185700,349631796,754,754,754,754,0
|
|
20240517,185600,349631796,754,754,754,754,0
|
|
20240517,185500,349631796,754,754,754,754,0
|
|
20240517,185400,349631796,754,754,754,754,0
|
|
20240517,185300,349631796,754,754,754,754,0
|
|
20240517,185200,349631796,754,754,754,754,0
|
|
20240517,185100,349631796,754,754,754,754,0
|
|
20240517,185000,349631796,754,754,754,754,0
|
|
20240517,184900,349631796,754,754,754,754,0
|
|
20240517,184800,349631796,754,754,754,754,0
|
|
20240517,184700,349631796,754,754,754,754,0
|
|
20240517,184600,349631796,754,754,754,754,0
|
|
20240517,184500,349631796,754,754,754,754,0
|
|
20240517,184400,349631796,754,754,754,754,0
|
|
20240517,184300,349631796,754,754,754,754,0
|
|
20240517,184200,349631796,754,754,754,754,0
|
|
20240517,184100,349631796,754,754,754,754,0
|
|
20240517,184000,349631796,754,754,754,754,2423
|
|
20240517,183900,349631796,754,754,754,754,0
|
|
20240517,183800,349631796,754,754,754,754,0
|
|
20240517,183700,349631796,754,754,754,754,0
|
|
20240517,183600,349631796,754,754,754,754,0
|
|
20240517,183500,349631796,754,754,754,754,0
|
|
20240517,183400,349631796,754,754,754,754,0
|
|
20240517,183300,349631796,754,754,754,754,0
|
|
20240517,183200,349631796,754,754,754,754,0
|
|
20240517,183100,349631796,754,754,754,754,0
|
|
20240517,183000,349631796,754,754,754,754,0
|
|
20240517,182900,349631796,754,754,754,754,0
|
|
20240517,182800,349631796,754,754,754,754,0
|
|
20240517,182700,349631796,754,754,754,754,0
|
|
20240517,182600,349631796,754,754,754,754,0
|
|
20240517,182500,349631796,754,754,754,754,0
|
|
20240517,182400,349631796,754,754,754,754,0
|
|
20240517,182300,349631796,754,754,754,754,0
|
|
20240517,182200,349631796,754,754,754,754,0
|
|
20240517,182100,349631796,754,754,754,754,0
|
|
20240517,182000,349631796,754,754,754,754,0
|
|
20240517,181900,349631796,754,754,754,754,0
|
|
20240517,181800,349631796,754,754,754,754,0
|
|
20240517,181700,349631796,754,754,754,754,0
|
|
20240517,181600,349631796,754,754,754,754,0
|
|
20240517,181500,349631796,754,754,754,754,0
|
|
20240517,181400,349631796,754,754,754,754,0
|
|
20240517,181300,349631796,754,754,754,754,0
|
|
20240517,181200,349631796,754,754,754,754,0
|
|
20240517,181100,349631796,754,754,754,754,0
|
|
20240517,181000,349631796,754,754,754,754,2423
|
|
20240517,180900,349631796,754,754,754,754,0
|
|
20240517,180800,349631796,754,754,754,754,0
|
|
20240517,180700,349631796,754,754,754,754,0
|
|
20240517,180600,349631796,754,754,754,754,0
|
|
20240517,180500,349631796,754,754,754,754,0
|
|
20240517,180400,349631796,754,754,754,754,0
|
|
20240517,180300,349631796,754,754,754,754,0
|
|
20240517,180200,349631796,754,754,754,754,0
|
|
20240517,180100,349631796,754,754,754,754,0
|
|
20240517,180000,349631796,754,754,754,754,0
|
|
20240517,175900,349631796,754,754,754,754,0
|
|
20240517,175800,349631796,754,754,754,754,0
|
|
20240517,175700,349631796,754,754,754,754,0
|
|
20240517,175600,349631796,754,754,754,754,0
|
|
20240517,175500,349631796,754,754,754,754,0
|
|
20240517,175400,349631796,754,754,754,754,0
|
|
20240517,175300,349631796,754,754,754,754,0
|
|
20240517,175200,349631796,754,754,754,754,0
|
|
20240517,175100,349631796,754,754,754,754,0
|
|
20240517,175000,349631796,754,754,754,754,0
|
|
20240517,174900,349631796,754,754,754,754,0
|
|
20240517,174800,349631796,754,754,754,754,0
|
|
20240517,174700,349631796,754,754,754,754,0
|
|
20240517,174600,349631796,754,754,754,754,0
|
|
20240517,174500,349631796,754,754,754,754,0
|
|
20240517,174400,349631796,754,754,754,754,0
|
|
20240517,174300,349631796,754,754,754,754,0
|
|
20240517,174200,349631796,754,754,754,754,0
|
|
20240517,174100,349631796,754,754,754,754,0
|
|
20240517,174000,349631796,754,754,754,754,2423
|
|
20240517,173900,349631796,754,754,754,754,0
|
|
20240517,173800,349631796,754,754,754,754,0
|
|
20240517,173700,349631796,754,754,754,754,0
|
|
20240517,173600,349631796,754,754,754,754,0
|
|
20240517,173500,349631796,754,754,754,754,0
|
|
20240517,173400,349631796,754,754,754,754,0
|
|
20240517,173300,349631796,754,754,754,754,0
|
|
20240517,173200,349631796,754,754,754,754,0
|
|
20240517,173100,349631796,754,754,754,754,0
|
|
20240517,173000,349631796,754,754,754,754,0
|
|
20240517,172900,349631796,754,754,754,754,0
|
|
20240517,172800,349631796,754,754,754,754,0
|
|
20240517,172700,349631796,754,754,754,754,0
|
|
20240517,172600,349631796,754,754,754,754,0
|
|
20240517,172500,349631796,754,754,754,754,0
|
|
20240517,172400,349631796,754,754,754,754,0
|
|
20240517,172300,349631796,754,754,754,754,0
|
|
20240517,172200,349631796,754,754,754,754,0
|
|
20240517,172100,349631796,754,754,754,754,0
|
|
20240517,172000,349631796,754,754,754,754,0
|
|
20240517,171900,349631796,754,754,754,754,0
|
|
20240517,171800,349631796,754,754,754,754,0
|
|
20240517,171700,349631796,754,754,754,754,0
|
|
20240517,171600,349631796,754,754,754,754,0
|
|
20240517,171500,349631796,754,754,754,754,0
|
|
20240517,171400,349631796,754,754,754,754,0
|
|
20240517,171300,349631796,754,754,754,754,0
|
|
20240517,171200,349631796,754,754,754,754,0
|
|
20240517,171100,349631796,754,754,754,754,0
|
|
20240517,171000,349631796,754,754,754,754,2423
|
|
20240517,170900,349631796,754,754,754,754,0
|
|
20240517,170800,349631796,754,754,754,754,0
|
|
20240517,170700,349631796,754,754,754,754,0
|
|
20240517,170600,349631796,754,754,754,754,0
|
|
20240517,170500,349631796,754,754,754,754,0
|
|
20240517,170400,349631796,754,754,754,754,0
|
|
20240517,170300,349631796,754,754,754,754,0
|
|
20240517,170200,349631796,754,754,754,754,0
|
|
20240517,170100,349631796,754,754,754,754,0
|
|
20240517,170000,349631796,754,754,754,754,0
|
|
20240517,165900,349631796,754,754,754,754,0
|
|
20240517,165800,349631796,754,754,754,754,0
|
|
20240517,165700,349631796,754,754,754,754,0
|
|
20240517,165600,349631796,754,754,754,754,0
|
|
20240517,165500,349631796,754,754,754,754,0
|
|
20240517,165400,349631796,754,754,754,754,0
|
|
20240517,165300,349631796,754,754,754,754,0
|
|
20240517,165200,349631796,754,754,754,754,0
|
|
20240517,165100,349631796,754,754,754,754,0
|
|
20240517,165000,349631796,754,754,754,754,0
|
|
20240517,164900,349631796,754,754,754,754,0
|
|
20240517,164800,349631796,754,754,754,754,0
|
|
20240517,164700,349631796,754,754,754,754,0
|
|
20240517,164600,349631796,754,754,754,754,0
|
|
20240517,164500,349631796,754,754,754,754,0
|
|
20240517,164400,349631796,754,754,754,754,0
|
|
20240517,164300,349631796,754,754,754,754,0
|
|
20240517,164200,349631796,754,754,754,754,0
|
|
20240517,164100,349631796,754,754,754,754,0
|
|
20240517,164000,349631796,754,754,754,754,2423
|
|
20240517,163900,349631796,754,754,754,754,0
|
|
20240517,163800,349631796,754,754,754,754,0
|
|
20240517,163700,349631796,754,754,754,754,0
|
|
20240517,163600,349631796,754,754,754,754,0
|
|
20240517,163500,349631796,754,754,754,754,0
|
|
20240517,163400,349631796,754,754,754,754,0
|
|
20240517,163300,349631796,754,754,754,754,0
|
|
20240517,163200,349631796,754,754,754,754,0
|
|
20240517,163100,349631796,754,754,754,754,0
|
|
20240517,163000,349631796,754,754,754,754,0
|
|
20240517,162900,349631796,754,754,754,754,0
|
|
20240517,162800,349631796,754,754,754,754,0
|
|
20240517,162700,349631796,754,754,754,754,0
|
|
20240517,162600,349631796,754,754,754,754,0
|
|
20240517,162500,349631796,754,754,754,754,0
|
|
20240517,162400,349631796,754,754,754,754,0
|
|
20240517,162300,349631796,754,754,754,754,0
|
|
20240517,162200,349631796,754,754,754,754,0
|
|
20240517,162100,349631796,754,754,754,754,0
|
|
20240517,162000,349631796,754,754,754,754,0
|
|
20240517,161900,349631796,754,754,754,754,0
|
|
20240517,161800,349631796,754,754,754,754,0
|
|
20240517,161700,349631796,754,754,754,754,0
|
|
20240517,161600,349631796,754,754,754,754,0
|
|
20240517,161500,349631796,754,754,754,754,0
|
|
20240517,161400,349631796,754,754,754,754,0
|
|
20240517,161300,349631796,754,754,754,754,0
|
|
20240517,161200,349631796,754,754,754,754,0
|
|
20240517,161100,349631796,754,754,754,754,0
|
|
20240517,161000,349631796,754,754,754,754,2423
|
|
20240517,160900,349631796,754,754,754,754,0
|
|
20240517,160800,349631796,754,754,754,754,0
|
|
20240517,160700,349631796,754,754,754,754,0
|
|
20240517,160600,349631796,754,754,754,754,0
|
|
20240517,160500,349631796,754,754,754,754,0
|
|
20240517,160400,349631796,754,754,754,754,0
|
|
20240517,160300,349631796,754,754,754,754,0
|
|
20240517,160200,349631796,754,754,754,754,0
|
|
20240517,160100,349631796,754,754,754,754,0
|
|
20240517,160000,349631796,754,754,754,754,0
|
|
20240517,155900,349631796,754,754,754,754,0
|
|
20240517,155800,349631796,754,754,754,754,0
|
|
20240517,155700,349631796,754,754,754,754,0
|
|
20240517,155600,349631796,754,754,754,754,0
|
|
20240517,155500,349631796,754,754,754,754,0
|
|
20240517,155400,349631796,754,754,754,754,0
|
|
20240517,155300,349631796,754,754,754,754,0
|
|
20240517,155200,349631796,754,754,754,754,0
|
|
20240517,155100,349631796,754,754,754,754,0
|
|
20240517,155000,349631796,754,754,754,754,0
|
|
20240517,154900,349631796,754,754,754,754,0
|
|
20240517,154800,349631796,754,754,754,754,0
|
|
20240517,154700,349631796,754,754,754,754,0
|
|
20240517,154600,349631796,754,754,754,754,0
|
|
20240517,154500,349631796,754,754,754,754,0
|
|
20240517,154400,349631796,754,754,754,754,0
|
|
20240517,154300,349631796,754,754,754,754,0
|
|
20240517,154200,349631796,754,754,754,754,0
|
|
20240517,154100,349631796,754,754,754,754,0
|
|
20240517,154000,349631796,754,754,754,754,2423
|
|
20240517,153900,349631796,754,754,754,754,0
|
|
20240517,153800,349631796,754,754,754,754,0
|
|
20240517,153700,349631796,754,754,754,754,0
|
|
20240517,153600,349631796,754,754,754,754,0
|
|
20240517,153500,349631796,754,754,754,754,0
|
|
20240517,153400,349631796,754,754,754,754,0
|
|
20240517,153300,349631796,754,754,754,754,0
|
|
20240517,153200,349631796,754,754,754,754,0
|
|
20240517,153100,349631796,754,754,754,754,0
|
|
20240517,153000,349631796,754,754,754,754,2423
|
|
20240517,152900,347804854,758,758,758,758,0
|
|
20240517,152800,347804854,758,758,758,758,0
|
|
20240517,152700,347804854,758,758,758,758,0
|
|
20240517,152600,347804854,758,758,758,758,0
|
|
20240517,152500,347804854,758,758,758,758,0
|
|
20240517,152400,347804854,758,758,758,758,0
|
|
20240517,152300,347804854,758,758,758,758,0
|
|
20240517,152200,347804854,758,758,758,758,0
|
|
20240517,152100,347804854,758,758,758,758,0
|
|
20240517,152000,347804854,758,758,758,758,0
|
|
20240517,151900,347804854,758,754,758,754,2
|
|
20240517,151800,347803342,758,758,758,758,501
|
|
20240517,151700,347423584,758,758,758,758,0
|
|
20240517,151600,347423584,758,754,758,754,7
|
|
20240517,151500,347418302,758,758,758,758,0
|
|
20240517,151400,347418302,758,756,758,756,363
|
|
20240517,151300,347143529,756,756,756,756,32
|
|
20240517,151200,347119337,756,756,756,756,1
|
|
20240517,151100,347118581,754,754,754,754,17
|
|
20240517,151000,347105763,753,754,754,753,152
|
|
20240517,150900,346991208,756,756,756,756,0
|
|
20240517,150800,346991208,756,754,756,754,115
|
|
20240517,150700,346904468,754,754,754,754,0
|
|
20240517,150600,346904468,754,754,754,754,0
|
|
20240517,150500,346904468,754,755,755,754,1300
|
|
20240517,150400,345923341,755,755,755,755,0
|
|
20240517,150300,345923341,755,755,755,755,0
|
|
20240517,150200,345923341,755,755,755,755,0
|
|
20240517,150100,345923341,755,755,755,755,9
|
|
20240517,150000,345916546,755,755,755,755,0
|
|
20240517,145900,345916546,755,755,755,755,41
|
|
20240517,145800,345885591,755,755,755,755,954
|
|
20240517,145700,345165321,755,754,755,754,1333
|
|
20240517,145600,344159334,754,754,754,754,0
|
|
20240517,145500,344159334,754,754,754,754,0
|
|
20240517,145400,344159334,754,754,754,754,0
|
|
20240517,145300,344159334,754,754,754,754,0
|
|
20240517,145200,344159334,754,755,755,754,42
|
|
20240517,145100,344127659,756,756,756,756,1
|
|
20240517,145000,344126903,754,754,754,754,0
|
|
20240517,144900,344126903,754,754,754,754,0
|
|
20240517,144800,344126903,754,754,754,754,30
|
|
20240517,144700,344104283,754,754,754,754,800
|
|
20240517,144600,343501083,757,757,757,757,0
|
|
20240517,144500,343501083,757,757,757,757,0
|
|
20240517,144400,343501083,757,754,757,754,501
|
|
20240517,144300,343123326,758,758,758,758,0
|
|
20240517,144200,343123326,758,758,758,758,0
|
|
20240517,144100,343123326,758,757,758,757,1735
|
|
20240517,144000,341808510,757,757,757,757,56
|
|
20240517,143900,341766118,757,757,757,757,0
|
|
20240517,143800,341766118,757,757,757,757,100
|
|
20240517,143700,341690418,753,755,755,753,766
|
|
20240517,143600,341112620,758,758,758,758,0
|
|
20240517,143500,341112620,758,758,758,758,1507
|
|
20240517,143400,339970314,758,758,758,758,0
|
|
20240517,143300,339970314,758,758,758,758,0
|
|
20240517,143200,339970314,758,757,758,757,705
|
|
20240517,143100,339436440,758,758,758,758,0
|
|
20240517,143000,339436440,758,758,758,758,50
|
|
20240517,142900,339398540,758,753,758,753,1677
|
|
20240517,142800,338130534,753,753,753,753,490
|
|
20240517,142700,337761564,753,753,753,753,0
|
|
20240517,142600,337761564,753,753,753,753,40
|
|
20240517,142500,337731444,754,754,754,754,83
|
|
20240517,142400,337668862,757,757,757,757,2
|
|
20240517,142300,337667348,757,755,757,755,1507
|
|
20240517,142200,336527189,754,754,754,754,0
|
|
20240517,142100,336527189,754,754,754,754,40
|
|
20240517,142000,336497029,755,755,755,755,0
|
|
20240517,141900,336497029,755,755,755,755,0
|
|
20240517,141800,336497029,755,755,755,755,0
|
|
20240517,141700,336497029,755,757,757,755,4700
|
|
20240517,141600,332948489,757,758,760,757,5010
|
|
20240517,141500,329148394,758,757,758,757,2705
|
|
20240517,141400,327098084,758,758,758,758,0
|
|
20240517,141300,327098084,758,758,758,758,0
|
|
20240517,141200,327098084,758,758,758,758,1507
|
|
20240517,141100,325955778,758,758,758,758,0
|
|
20240517,141000,325955778,758,757,758,757,400
|
|
20240517,140900,325652718,757,757,757,757,0
|
|
20240517,140800,325652718,757,757,757,757,92
|
|
20240517,140700,325583074,757,757,757,757,2483
|
|
20240517,140600,323703443,757,755,757,755,2212
|
|
20240517,140500,322033013,755,755,755,755,0
|
|
20240517,140400,322033013,755,755,755,755,1
|
|
20240517,140300,322032258,753,753,753,753,0
|
|
20240517,140200,322032258,753,753,753,753,0
|
|
20240517,140100,322032258,753,754,754,753,1540
|
|
20240517,140000,320871999,755,754,755,754,1868
|
|
20240517,135900,319462020,755,755,755,755,0
|
|
20240517,135800,319462020,755,756,757,755,1203
|
|
20240517,135700,318553594,755,755,755,755,0
|
|
20240517,135600,318553594,755,755,755,755,29
|
|
20240517,135500,318531699,758,756,758,756,6762
|
|
20240517,135400,313415342,756,754,756,754,3160
|
|
20240517,135300,311028460,756,756,756,756,0
|
|
20240517,135200,311028460,756,756,756,756,0
|
|
20240517,135100,311028460,756,756,756,756,0
|
|
20240517,135000,311028460,756,756,756,756,0
|
|
20240517,134900,311028460,756,755,756,755,1507
|
|
20240517,134800,309890673,754,754,754,754,40
|
|
20240517,134700,309860513,755,755,755,755,0
|
|
20240517,134600,309860513,755,755,755,755,767
|
|
20240517,134500,309281428,755,755,755,755,500
|
|
20240517,134400,308903928,755,755,755,755,0
|
|
20240517,134300,308903928,755,755,755,755,1508
|
|
20240517,134200,307765388,755,755,755,755,0
|
|
20240517,134100,307765388,755,754,755,754,350
|
|
20240517,134000,307501178,755,754,755,754,705
|
|
20240517,133900,306968943,756,756,756,756,0
|
|
20240517,133800,306968943,756,756,756,756,0
|
|
20240517,133700,306968943,756,756,756,756,1510
|
|
20240517,133600,305827383,756,756,756,756,0
|
|
20240517,133500,305827383,756,756,756,756,0
|
|
20240517,133400,305827383,756,756,756,756,0
|
|
20240517,133300,305827383,756,756,756,756,0
|
|
20240517,133200,305827383,756,756,757,756,755
|
|
20240517,133100,305256007,752,753,758,752,1678
|
|
20240517,133000,303985801,753,753,753,753,0
|
|
20240517,132900,303985801,753,753,753,753,1
|
|
20240517,132800,303985048,758,758,758,758,0
|
|
20240517,132700,303985048,758,757,758,757,500
|
|
20240517,132600,303606348,759,758,759,758,1508
|
|
20240517,132500,302462661,758,758,758,758,8
|
|
20240517,132400,302456597,758,755,758,755,4623
|
|
20240517,132300,298963022,755,754,755,754,705
|
|
20240517,132200,298430947,755,755,755,755,1
|
|
20240517,132100,298430192,754,754,754,754,0
|
|
20240517,132000,298430192,754,756,757,754,1519
|
|
20240517,131900,297281342,754,754,754,754,0
|
|
20240517,131800,297281342,754,754,754,754,89
|
|
20240517,131700,297214236,754,754,754,754,147
|
|
20240517,131600,297103398,757,757,757,757,0
|
|
20240517,131500,297103398,757,757,757,757,0
|
|
20240517,131400,297103398,757,755,757,755,2214
|
|
20240517,131300,295428949,756,756,756,756,0
|
|
20240517,131200,295428949,756,756,756,756,0
|
|
20240517,131100,295428949,756,756,756,756,0
|
|
20240517,131000,295428949,756,756,756,756,0
|
|
20240517,130900,295428949,756,756,756,756,0
|
|
20240517,130800,295428949,756,755,756,755,1508
|
|
20240517,130700,294289092,755,755,755,755,10
|
|
20240517,130600,294281542,756,755,756,755,705
|
|
20240517,130500,293748786,757,757,757,757,0
|
|
20240517,130400,293748786,757,757,757,757,0
|
|
20240517,130300,293748786,757,756,757,756,1508
|
|
20240517,130200,292608294,757,757,757,757,0
|
|
20240517,130100,292608294,757,756,757,756,1002
|
|
20240517,130000,291850012,756,756,756,756,100
|
|
20240517,125900,291774412,758,757,758,757,170
|
|
20240517,125800,291645652,758,758,758,758,1
|
|
20240517,125700,291644894,750,751,757,750,2252
|
|
20240517,125600,289943177,751,751,751,751,377
|
|
20240517,125500,289660050,751,754,755,751,620
|
|
20240517,125400,289192470,755,755,755,755,705
|
|
20240517,125300,288660195,755,755,755,755,0
|
|
20240517,125200,288660195,755,755,755,755,0
|
|
20240517,125100,288660195,755,754,755,754,1508
|
|
20240517,125000,287521694,756,756,756,756,0
|
|
20240517,124900,287521694,756,756,756,756,0
|
|
20240517,124800,287521694,756,754,756,754,705
|
|
20240517,124700,286989680,754,754,754,754,0
|
|
20240517,124600,286989680,754,754,754,754,0
|
|
20240517,124500,286989680,754,753,754,753,1509
|
|
20240517,124400,285852934,749,749,749,749,0
|
|
20240517,124300,285852934,749,749,749,749,0
|
|
20240517,124200,285852934,749,749,749,749,1500
|
|
20240517,124100,284729434,754,754,754,754,0
|
|
20240517,124000,284729434,754,754,754,754,4001
|
|
20240517,123900,281712680,754,753,754,753,1508
|
|
20240517,123800,280575688,754,754,754,754,0
|
|
20240517,123700,280575688,754,754,754,754,0
|
|
20240517,123600,280575688,754,754,754,754,0
|
|
20240517,123500,280575688,754,753,754,753,10534
|
|
20240517,123400,272633759,753,752,753,752,1510
|
|
20240517,123300,271496769,752,752,752,752,0
|
|
20240517,123200,271496769,752,752,752,752,0
|
|
20240517,123100,271496769,752,750,752,750,706
|
|
20240517,123000,270966221,746,746,746,746,200
|
|
20240517,122900,270817021,746,746,746,746,29
|
|
20240517,122800,270795387,753,752,753,752,1508
|
|
20240517,122700,269659870,752,752,752,752,34
|
|
20240517,122600,269634302,752,747,752,747,687
|
|
20240517,122500,269119990,744,744,744,744,0
|
|
20240517,122400,269119990,744,744,744,744,28
|
|
20240517,122300,269099158,747,747,747,744,42
|
|
20240517,122200,269067898,748,737,748,737,17982
|
|
20240517,122100,255815137,736,738,738,736,1876
|
|
20240517,122000,254431309,738,738,738,738,2418
|
|
20240517,121900,252646825,738,739,739,738,6685
|
|
20240517,121800,247711350,739,741,741,739,1480
|
|
20240517,121700,246615792,744,744,744,744,5
|
|
20240517,121600,246612072,745,746,746,741,5212
|
|
20240517,121500,242731868,746,748,748,743,2359
|
|
20240517,121400,240974010,749,751,751,749,709
|
|
20240517,121300,240441555,751,751,751,751,2
|
|
20240517,121200,240440053,752,752,752,752,0
|
|
20240517,121100,240440053,752,753,753,752,1510
|
|
20240517,121000,239303025,753,754,754,753,23
|
|
20240517,120900,239285686,754,754,754,754,3
|
|
20240517,120800,239283424,756,756,756,756,0
|
|
20240517,120700,239283424,756,756,756,756,0
|
|
20240517,120600,239283424,756,756,756,756,534
|
|
20240517,120500,238879720,756,754,756,754,2261
|
|
20240517,120400,237170498,754,753,755,753,1650
|
|
20240517,120300,235926674,748,748,748,748,0
|
|
20240517,120200,235926674,748,748,748,748,0
|
|
20240517,120100,235926674,748,748,748,748,79
|
|
20240517,120000,235867582,749,749,749,749,0
|
|
20240517,115900,235867582,749,749,749,749,1508
|
|
20240517,115800,234738090,749,749,749,749,0
|
|
20240517,115700,234738090,749,749,749,749,0
|
|
20240517,115600,234738090,749,749,749,749,534
|
|
20240517,115500,234338124,749,749,749,749,0
|
|
20240517,115400,234338124,749,749,749,749,305
|
|
20240517,115300,234109679,749,749,749,749,7258
|
|
20240517,115200,228673437,751,751,751,751,39
|
|
20240517,115100,228644148,753,753,753,753,0
|
|
20240517,115000,228644148,753,753,753,753,1000
|
|
20240517,114900,227891148,753,752,753,752,3142
|
|
20240517,114800,225525422,753,752,753,752,1508
|
|
20240517,114700,224389911,753,753,753,753,0
|
|
20240517,114600,224389911,753,752,753,752,534
|
|
20240517,114500,223987868,752,752,752,752,0
|
|
20240517,114400,223987868,752,752,752,752,397
|
|
20240517,114300,223689324,752,752,752,752,0
|
|
20240517,114200,223689324,752,750,752,750,2797
|
|
20240517,114100,221587528,748,748,748,748,0
|
|
20240517,114000,221587528,748,748,748,748,0
|
|
20240517,113900,221587528,748,750,751,748,1710
|
|
20240517,113800,220305758,750,750,750,750,0
|
|
20240517,113700,220305758,750,748,750,748,993
|
|
20240517,113600,219562142,748,745,748,745,1512
|
|
20240517,113500,218431209,746,746,746,746,96
|
|
20240517,113400,218359593,745,745,745,745,12
|
|
20240517,113300,218350653,746,746,746,746,0
|
|
20240517,113200,218350653,746,746,746,746,0
|
|
20240517,113100,218350653,746,746,746,746,0
|
|
20240517,113000,218350653,746,742,746,742,2214
|
|
20240517,112900,216700798,740,741,741,733,6467
|
|
20240517,112800,211938782,738,745,745,738,4000
|
|
20240517,112700,208971547,751,751,751,751,0
|
|
20240517,112600,208971547,751,751,751,751,534
|
|
20240517,112500,208570513,751,748,751,748,1577
|
|
20240517,112400,207387696,741,747,747,741,6500
|
|
20240517,112300,202549167,752,752,752,752,0
|
|
20240517,112200,202549167,752,752,752,752,708
|
|
20240517,112100,202016751,752,752,752,752,0
|
|
20240517,112000,202016751,752,752,752,752,2
|
|
20240517,111900,202015247,747,749,749,747,2311
|
|
20240517,111800,200288761,752,752,752,752,0
|
|
20240517,111700,200288761,752,751,752,751,1246
|
|
20240517,111600,199352255,751,751,751,751,0
|
|
20240517,111500,199352255,751,751,751,751,0
|
|
20240517,111400,199352255,751,750,751,750,1246
|
|
20240517,111300,198417140,750,750,750,750,706
|
|
20240517,111200,197887640,749,749,749,749,0
|
|
20240517,111100,197887640,749,750,750,749,42
|
|
20240517,111000,197856181,750,749,750,749,1246
|
|
20240517,110900,196921721,750,750,750,750,0
|
|
20240517,110800,196921721,750,750,750,750,505
|
|
20240517,110700,196542971,750,750,750,750,1246
|
|
20240517,110600,195608471,750,749,750,749,534
|
|
20240517,110500,195208011,750,750,750,750,4738
|
|
20240517,110400,191654511,750,750,750,750,706
|
|
20240517,110300,191125011,750,750,750,750,1247
|
|
20240517,110200,190189761,750,750,750,750,0
|
|
20240517,110100,190189761,750,750,750,750,0
|
|
20240517,110000,190189761,750,749,750,749,6247
|
|
20240517,105900,185504992,749,749,749,749,99
|
|
20240517,105800,185430841,749,749,749,749,33004
|
|
20240517,105700,160710845,749,749,749,749,3107
|
|
20240517,105600,158383702,749,749,749,748,1240
|
|
20240517,105500,157454981,749,749,749,749,0
|
|
20240517,105400,157454981,749,749,749,749,176
|
|
20240517,105300,157323157,749,748,749,748,2308
|
|
20240517,105200,155594640,749,749,749,749,0
|
|
20240517,105100,155594640,749,749,749,749,0
|
|
20240517,105000,155594640,749,748,749,748,4010
|
|
20240517,104900,152591190,747,747,747,747,100
|
|
20240517,104800,152516490,747,749,749,747,1400
|
|
20240517,104700,151469890,750,750,750,750,706
|
|
20240517,104600,150940390,750,750,750,750,1781
|
|
20240517,104500,149604640,747,747,747,747,400
|
|
20240517,104400,149305840,749,749,749,749,0
|
|
20240517,104300,149305840,749,750,750,749,1287
|
|
20240517,104200,148340630,750,750,750,750,0
|
|
20240517,104100,148340630,750,750,750,750,0
|
|
20240517,104000,148340630,750,750,750,750,0
|
|
20240517,103900,148340630,750,750,750,750,1317
|
|
20240517,103800,147352880,750,749,750,749,706
|
|
20240517,103700,146823780,750,750,750,750,0
|
|
20240517,103600,146823780,750,750,750,749,1782
|
|
20240517,103500,145487320,750,750,750,750,3212
|
|
20240517,103400,143078320,750,748,752,748,15115
|
|
20240517,103300,131737227,750,749,750,749,1247
|
|
20240517,103200,130802569,750,750,750,750,0
|
|
20240517,103100,130802569,750,750,750,750,0
|
|
20240517,103000,130802569,750,750,750,750,0
|
|
20240517,102900,130802569,750,747,750,747,803
|
|
20240517,102800,130200373,743,743,743,743,0
|
|
20240517,102700,130200373,743,747,747,743,3255
|
|
20240517,102600,127777700,747,748,749,747,5357
|
|
20240517,102500,123774521,749,749,749,749,77
|
|
20240517,102400,123716848,749,749,749,749,10
|
|
20240517,102300,123709358,749,749,750,749,801
|
|
20240517,102200,123108649,750,750,750,750,0
|
|
20240517,102100,123108649,750,748,750,748,1642
|
|
20240517,102000,121879149,748,748,748,748,269
|
|
20240517,101900,121677937,748,749,750,748,2254
|
|
20240517,101800,119990437,749,749,749,749,2706
|
|
20240517,101700,117963643,750,750,750,750,585
|
|
20240517,101600,117524893,750,750,750,750,297
|
|
20240517,101500,117302143,750,749,750,749,1254
|
|
20240517,101400,116361683,750,750,750,750,0
|
|
20240517,101300,116361683,750,750,750,750,280
|
|
20240517,101200,116151683,750,750,750,750,3560
|
|
20240517,101100,113481683,746,746,746,746,4
|
|
20240517,101000,113478699,746,746,746,746,1000
|
|
20240517,100900,112732699,750,750,750,750,1254
|
|
20240517,100800,111792199,750,750,750,750,0
|
|
20240517,100700,111792199,750,750,750,750,535
|
|
20240517,100600,111390949,750,747,750,747,1254
|
|
20240517,100500,110452642,747,747,747,747,0
|
|
20240517,100400,110452642,747,750,750,747,3269
|
|
20240517,100300,108009399,753,753,753,753,0
|
|
20240517,100200,108009399,753,753,753,753,10
|
|
20240517,100100,108001869,750,748,754,747,2406
|
|
20240517,100000,106191083,748,750,750,748,5869
|
|
20240517,095900,101795134,755,755,755,755,0
|
|
20240517,095800,101795134,755,752,755,750,7135
|
|
20240517,095700,96408751,755,755,755,755,58
|
|
20240517,095600,96364961,755,756,756,753,4543
|
|
20240517,095500,92936089,756,757,759,754,2868
|
|
20240517,095400,90764333,758,760,760,758,2442
|
|
20240517,095300,88911797,759,757,760,757,8673
|
|
20240517,095200,82329738,756,756,760,755,6594
|
|
20240517,095100,77335512,757,753,757,752,3939
|
|
20240517,095000,74361335,752,749,752,749,2270
|
|
20240517,094900,72658230,748,748,748,748,1519
|
|
20240517,094800,71522018,747,745,747,745,1890
|
|
20240517,094700,70110375,745,744,745,744,535
|
|
20240517,094600,69711828,743,742,743,742,934
|
|
20240517,094500,69018367,743,744,744,743,414
|
|
20240517,094400,68710762,749,743,749,743,6213
|
|
20240517,094300,64074906,743,743,743,743,237
|
|
20240517,094200,63898815,742,742,742,742,100
|
|
20240517,094100,63824615,742,742,742,741,323
|
|
20240517,094000,63585190,742,736,742,736,4007
|
|
20240517,093900,60619537,736,736,736,736,726
|
|
20240517,093800,60085201,735,736,736,734,134
|
|
20240517,093700,59986771,739,739,739,739,535
|
|
20240517,093600,59591406,738,731,738,731,4870
|
|
20240517,093500,56018428,731,732,732,731,200
|
|
20240517,093400,55872146,731,735,735,731,130
|
|
20240517,093300,55776862,739,739,739,739,0
|
|
20240517,093200,55776862,739,737,739,737,1872
|
|
20240517,093100,54394496,737,737,737,737,0
|
|
20240517,093000,54394496,737,737,737,737,1729
|
|
20240517,092900,53120223,737,740,740,737,2656
|
|
20240517,092800,51158681,737,739,741,737,8759
|
|
20240517,092700,44684423,738,737,738,736,411
|
|
20240517,092600,44381632,736,731,736,731,11146
|
|
20240517,092500,36191091,731,726,731,726,14738
|
|
20240517,092400,25458272,726,725,726,725,6418
|
|
20240517,092300,20798921,724,724,724,724,2000
|
|
20240517,092200,19350921,725,725,725,725,22
|
|
20240517,092100,19334971,725,725,725,725,22
|
|
20240517,092000,19319021,725,725,725,725,706
|
|
20240517,091900,18807171,725,725,725,725,3870
|
|
20240517,091800,16001421,724,724,724,724,2001
|
|
20240517,091700,14552697,723,724,724,723,564
|
|
20240517,091600,14144390,724,724,724,724,0
|
|
20240517,091500,14144390,724,723,724,723,1870
|
|
20240517,091400,12790570,723,723,723,723,0
|
|
20240517,091300,12790570,723,723,724,723,1628
|
|
20240517,091200,11612648,723,724,724,723,731
|
|
20240517,091100,11083429,724,724,725,724,2188
|
|
20240517,091000,9497958,725,725,725,725,0
|
|
20240517,090900,9497958,725,725,725,725,0
|
|
20240517,090800,9497958,725,722,725,722,4241
|
|
20240517,090700,6428804,722,720,722,720,2405
|
|
20240517,090600,4694610,718,720,720,717,4200
|
|
20240517,090500,1681190,725,725,725,725,0
|
|
20240517,090400,1681190,725,725,725,725,0
|
|
20240517,090300,1681190,725,724,725,724,1884
|
|
20240517,090200,315531,724,719,724,719,238
|
|
20240517,090100,144404,719,720,720,719,11
|
|
20240517,090000,136488,726,726,726,726,188
|