594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185100,261599987,714,714,714,714,4742
|
|
20240514,185000,261599987,714,714,714,714,0
|
|
20240514,184900,261599987,714,714,714,714,0
|
|
20240514,184800,261599987,714,714,714,714,0
|
|
20240514,184700,261599987,714,714,714,714,0
|
|
20240514,184600,261599987,714,714,714,714,0
|
|
20240514,184500,261599987,714,714,714,714,0
|
|
20240514,184400,261599987,714,714,714,714,0
|
|
20240514,184300,261599987,714,714,714,714,0
|
|
20240514,184200,261599987,714,714,714,714,0
|
|
20240514,184100,261599987,714,714,714,714,0
|
|
20240514,184000,261599987,714,714,714,714,0
|
|
20240514,183900,261599987,714,714,714,714,0
|
|
20240514,183800,261599987,714,714,714,714,0
|
|
20240514,183700,261599987,714,714,714,714,0
|
|
20240514,183600,261599987,714,714,714,714,0
|
|
20240514,183500,261599987,714,714,714,714,0
|
|
20240514,183400,261599987,714,714,714,714,0
|
|
20240514,183300,261599987,714,714,714,714,0
|
|
20240514,183200,261599987,714,714,714,714,0
|
|
20240514,183100,261599987,714,714,714,714,0
|
|
20240514,183000,261599987,714,714,714,714,0
|
|
20240514,182900,261599987,714,714,714,714,0
|
|
20240514,182800,261599987,714,714,714,714,0
|
|
20240514,182700,261599987,714,714,714,714,0
|
|
20240514,182600,261599987,714,714,714,714,0
|
|
20240514,182500,261599987,714,714,714,714,0
|
|
20240514,182400,261599987,714,714,714,714,0
|
|
20240514,182300,261599987,714,714,714,714,0
|
|
20240514,182200,261599987,714,714,714,714,0
|
|
20240514,182100,261599987,714,714,714,714,4742
|
|
20240514,182000,261599987,714,714,714,714,0
|
|
20240514,181900,261599987,714,714,714,714,0
|
|
20240514,181800,261599987,714,714,714,714,0
|
|
20240514,181700,261599987,714,714,714,714,0
|
|
20240514,181600,261599987,714,714,714,714,0
|
|
20240514,181500,261599987,714,714,714,714,0
|
|
20240514,181400,261599987,714,714,714,714,0
|
|
20240514,181300,261599987,714,714,714,714,0
|
|
20240514,181200,261599987,714,714,714,714,0
|
|
20240514,181100,261599987,714,714,714,714,0
|
|
20240514,181000,261599987,714,714,714,714,0
|
|
20240514,180900,261599987,714,714,714,714,0
|
|
20240514,180800,261599987,714,714,714,714,0
|
|
20240514,180700,261599987,714,714,714,714,0
|
|
20240514,180600,261599987,714,714,714,714,0
|
|
20240514,180500,261599987,714,714,714,714,0
|
|
20240514,180400,261599987,714,714,714,714,0
|
|
20240514,180300,261599987,714,714,714,714,0
|
|
20240514,180200,261599987,714,714,714,714,0
|
|
20240514,180100,261599987,714,714,714,714,0
|
|
20240514,180000,261599987,714,714,714,714,0
|
|
20240514,175900,261599987,714,714,714,714,0
|
|
20240514,175800,261599987,714,714,714,714,0
|
|
20240514,175700,261599987,714,714,714,714,0
|
|
20240514,175600,261599987,714,714,714,714,0
|
|
20240514,175500,261599987,714,714,714,714,0
|
|
20240514,175400,261599987,714,714,714,714,0
|
|
20240514,175300,261599987,714,714,714,714,0
|
|
20240514,175200,261599987,714,714,714,714,0
|
|
20240514,175100,261599987,714,714,714,714,4742
|
|
20240514,175000,261599987,714,714,714,714,0
|
|
20240514,174900,261599987,714,714,714,714,0
|
|
20240514,174800,261599987,714,714,714,714,0
|
|
20240514,174700,261599987,714,714,714,714,0
|
|
20240514,174600,261599987,714,714,714,714,0
|
|
20240514,174500,261599987,714,714,714,714,0
|
|
20240514,174400,261599987,714,714,714,714,0
|
|
20240514,174300,261599987,714,714,714,714,0
|
|
20240514,174200,261599987,714,714,714,714,0
|
|
20240514,174100,261599987,714,714,714,714,0
|
|
20240514,174000,261599987,714,714,714,714,0
|
|
20240514,173900,261599987,714,714,714,714,0
|
|
20240514,173800,261599987,714,714,714,714,0
|
|
20240514,173700,261599987,714,714,714,714,0
|
|
20240514,173600,261599987,714,714,714,714,0
|
|
20240514,173500,261599987,714,714,714,714,0
|
|
20240514,173400,261599987,714,714,714,714,0
|
|
20240514,173300,261599987,714,714,714,714,0
|
|
20240514,173200,261599987,714,714,714,714,0
|
|
20240514,173100,261599987,714,714,714,714,0
|
|
20240514,173000,261599987,714,714,714,714,0
|
|
20240514,172900,261599987,714,714,714,714,0
|
|
20240514,172800,261599987,714,714,714,714,0
|
|
20240514,172700,261599987,714,714,714,714,0
|
|
20240514,172600,261599987,714,714,714,714,0
|
|
20240514,172500,261599987,714,714,714,714,0
|
|
20240514,172400,261599987,714,714,714,714,0
|
|
20240514,172300,261599987,714,714,714,714,0
|
|
20240514,172200,261599987,714,714,714,714,0
|
|
20240514,172100,261599987,714,714,714,714,4742
|
|
20240514,172000,261599987,714,714,714,714,0
|
|
20240514,171900,261599987,714,714,714,714,0
|
|
20240514,171800,261599987,714,714,714,714,0
|
|
20240514,171700,261599987,714,714,714,714,0
|
|
20240514,171600,261599987,714,714,714,714,0
|
|
20240514,171500,261599987,714,714,714,714,0
|
|
20240514,171400,261599987,714,714,714,714,0
|
|
20240514,171300,261599987,714,714,714,714,0
|
|
20240514,171200,261599987,714,714,714,714,0
|
|
20240514,171100,261599987,714,714,714,714,0
|
|
20240514,171000,261599987,714,714,714,714,0
|
|
20240514,170900,261599987,714,714,714,714,0
|
|
20240514,170800,261599987,714,714,714,714,0
|
|
20240514,170700,261599987,714,714,714,714,0
|
|
20240514,170600,261599987,714,714,714,714,0
|
|
20240514,170500,261599987,714,714,714,714,0
|
|
20240514,170400,261599987,714,714,714,714,0
|
|
20240514,170300,261599987,714,714,714,714,0
|
|
20240514,170200,261599987,714,714,714,714,0
|
|
20240514,170100,261599987,714,714,714,714,0
|
|
20240514,170000,261599987,714,714,714,714,0
|
|
20240514,165900,261599987,714,714,714,714,0
|
|
20240514,165800,261599987,714,714,714,714,0
|
|
20240514,165700,261599987,714,714,714,714,0
|
|
20240514,165600,261599987,714,714,714,714,0
|
|
20240514,165500,261599987,714,714,714,714,0
|
|
20240514,165400,261599987,714,714,714,714,0
|
|
20240514,165300,261599987,714,714,714,714,0
|
|
20240514,165200,261599987,714,714,714,714,0
|
|
20240514,165100,261599987,714,714,714,714,4742
|
|
20240514,165000,261599987,714,714,714,714,0
|
|
20240514,164900,261599987,714,714,714,714,0
|
|
20240514,164800,261599987,714,714,714,714,0
|
|
20240514,164700,261599987,714,714,714,714,0
|
|
20240514,164600,261599987,714,714,714,714,0
|
|
20240514,164500,261599987,714,714,714,714,0
|
|
20240514,164400,261599987,714,714,714,714,0
|
|
20240514,164300,261599987,714,714,714,714,0
|
|
20240514,164200,261599987,714,714,714,714,0
|
|
20240514,164100,261599987,714,714,714,714,0
|
|
20240514,164000,261599987,714,714,714,714,0
|
|
20240514,163900,261599987,714,714,714,714,0
|
|
20240514,163800,261599987,714,714,714,714,0
|
|
20240514,163700,261599987,714,714,714,714,0
|
|
20240514,163600,261599987,714,714,714,714,0
|
|
20240514,163500,261599987,714,714,714,714,0
|
|
20240514,163400,261599987,714,714,714,714,0
|
|
20240514,163300,261599987,714,714,714,714,0
|
|
20240514,163200,261599987,714,714,714,714,0
|
|
20240514,163100,261599987,714,714,714,714,0
|
|
20240514,163000,261599987,714,714,714,714,0
|
|
20240514,162900,261599987,714,714,714,714,0
|
|
20240514,162800,261599987,714,714,714,714,0
|
|
20240514,162700,261599987,714,714,714,714,0
|
|
20240514,162600,261599987,714,714,714,714,0
|
|
20240514,162500,261599987,714,714,714,714,0
|
|
20240514,162400,261599987,714,714,714,714,0
|
|
20240514,162300,261599987,714,714,714,714,0
|
|
20240514,162200,261599987,714,714,714,714,0
|
|
20240514,162100,261599987,714,714,714,714,4742
|
|
20240514,162000,261599987,714,714,714,714,0
|
|
20240514,161900,261599987,714,714,714,714,0
|
|
20240514,161800,261599987,714,714,714,714,0
|
|
20240514,161700,261599987,714,714,714,714,0
|
|
20240514,161600,261599987,714,714,714,714,0
|
|
20240514,161500,261599987,714,714,714,714,0
|
|
20240514,161400,261599987,714,714,714,714,0
|
|
20240514,161300,261599987,714,714,714,714,0
|
|
20240514,161200,261599987,714,714,714,714,0
|
|
20240514,161100,261599987,714,714,714,714,0
|
|
20240514,161000,261599987,714,714,714,714,0
|
|
20240514,160900,261599987,714,714,714,714,0
|
|
20240514,160800,261599987,714,714,714,714,0
|
|
20240514,160700,261599987,714,714,714,714,0
|
|
20240514,160600,261599987,714,714,714,714,0
|
|
20240514,160500,261599987,714,714,714,714,0
|
|
20240514,160400,261599987,714,714,714,714,0
|
|
20240514,160300,261599987,714,714,714,714,0
|
|
20240514,160200,261599987,714,714,714,714,0
|
|
20240514,160100,261599987,714,714,714,714,0
|
|
20240514,160000,261599987,714,714,714,714,0
|
|
20240514,155900,261599987,714,714,714,714,0
|
|
20240514,155800,261599987,714,714,714,714,0
|
|
20240514,155700,261599987,714,714,714,714,0
|
|
20240514,155600,261599987,714,714,714,714,0
|
|
20240514,155500,261599987,714,714,714,714,0
|
|
20240514,155400,261599987,714,714,714,714,0
|
|
20240514,155300,261599987,714,714,714,714,0
|
|
20240514,155200,261599987,714,714,714,714,0
|
|
20240514,155100,261599987,714,714,714,714,4742
|
|
20240514,155000,261599987,714,714,714,714,0
|
|
20240514,154900,261599987,714,714,714,714,0
|
|
20240514,154800,261599987,714,714,714,714,0
|
|
20240514,154700,261599987,714,714,714,714,0
|
|
20240514,154600,261599987,714,714,714,714,0
|
|
20240514,154500,261599987,714,714,714,714,0
|
|
20240514,154400,261599987,714,714,714,714,0
|
|
20240514,154300,261599987,714,714,714,714,0
|
|
20240514,154200,261599987,714,714,714,714,0
|
|
20240514,154100,261599987,714,714,714,714,0
|
|
20240514,154000,261599987,714,714,714,714,0
|
|
20240514,153900,261599987,714,714,714,714,0
|
|
20240514,153800,261599987,714,714,714,714,0
|
|
20240514,153700,261599987,714,714,714,714,0
|
|
20240514,153600,261599987,714,714,714,714,0
|
|
20240514,153500,261599987,714,714,714,714,0
|
|
20240514,153400,261599987,714,714,714,714,0
|
|
20240514,153300,261599987,714,714,714,714,0
|
|
20240514,153200,261599987,714,714,714,714,0
|
|
20240514,153100,261599987,714,714,714,714,0
|
|
20240514,153000,261599987,714,714,714,714,4742
|
|
20240514,152900,258214199,714,714,714,714,0
|
|
20240514,152800,258214199,714,714,714,714,0
|
|
20240514,152700,258214199,714,714,714,714,0
|
|
20240514,152600,258214199,714,714,714,714,0
|
|
20240514,152500,258214199,714,714,714,714,0
|
|
20240514,152400,258214199,714,714,714,714,0
|
|
20240514,152300,258214199,714,714,714,714,0
|
|
20240514,152200,258214199,714,714,714,714,0
|
|
20240514,152100,258214199,714,714,714,714,0
|
|
20240514,152000,258214199,714,714,714,714,0
|
|
20240514,151900,258214199,714,714,714,714,63
|
|
20240514,151800,258169217,712,712,712,712,937
|
|
20240514,151700,257502073,711,711,711,711,0
|
|
20240514,151600,257502073,711,713,713,710,15165
|
|
20240514,151500,246715918,713,715,715,713,1558
|
|
20240514,151400,245602863,715,715,715,715,0
|
|
20240514,151300,245602863,715,715,715,715,0
|
|
20240514,151200,245602863,715,715,715,715,0
|
|
20240514,151100,245602863,715,715,715,715,0
|
|
20240514,151000,245602863,715,715,715,715,0
|
|
20240514,150900,245602863,715,715,715,715,0
|
|
20240514,150800,245602863,715,715,715,715,0
|
|
20240514,150700,245602863,715,715,715,715,2260
|
|
20240514,150600,243986963,715,715,715,715,2556
|
|
20240514,150500,242159423,715,716,716,715,530
|
|
20240514,150400,241780263,716,716,716,716,0
|
|
20240514,150300,241780263,716,716,716,716,0
|
|
20240514,150200,241780263,716,716,716,716,0
|
|
20240514,150100,241780263,716,716,716,716,0
|
|
20240514,150000,241780263,716,716,716,716,0
|
|
20240514,145900,241780263,716,716,716,716,81
|
|
20240514,145800,241722267,716,716,716,716,120
|
|
20240514,145700,241636347,716,716,716,716,50
|
|
20240514,145600,241600547,715,715,715,715,0
|
|
20240514,145500,241600547,715,715,715,715,618
|
|
20240514,145400,241158677,715,715,715,715,1980
|
|
20240514,145300,239742977,715,715,715,715,1000
|
|
20240514,145200,239027977,714,714,714,714,0
|
|
20240514,145100,239027977,714,714,714,714,500
|
|
20240514,145000,238670977,714,714,714,714,582
|
|
20240514,144900,238255429,715,715,715,715,200
|
|
20240514,144800,238112429,715,715,715,715,50
|
|
20240514,144700,238076679,715,715,715,715,18
|
|
20240514,144600,238063809,715,715,715,715,0
|
|
20240514,144500,238063809,715,715,715,715,0
|
|
20240514,144400,238063809,715,715,715,715,1
|
|
20240514,144300,238063094,713,713,713,713,0
|
|
20240514,144200,238063094,713,713,713,713,0
|
|
20240514,144100,238063094,713,714,714,713,2000
|
|
20240514,144000,236636409,714,714,714,714,0
|
|
20240514,143900,236636409,714,714,714,714,0
|
|
20240514,143800,236636409,714,715,715,714,120
|
|
20240514,143700,236550718,715,715,715,715,0
|
|
20240514,143600,236550718,715,715,715,715,0
|
|
20240514,143500,236550718,715,715,715,715,0
|
|
20240514,143400,236550718,715,715,715,715,2347
|
|
20240514,143300,234872613,715,715,715,715,976
|
|
20240514,143200,234174773,714,714,714,714,0
|
|
20240514,143100,234174773,714,714,714,714,4
|
|
20240514,143000,234171917,714,715,715,714,56
|
|
20240514,142900,234131883,715,715,715,715,10
|
|
20240514,142800,234124733,713,713,713,713,0
|
|
20240514,142700,234124733,713,713,713,713,0
|
|
20240514,142600,234124733,713,713,713,713,0
|
|
20240514,142500,234124733,713,713,713,713,0
|
|
20240514,142400,234124733,713,713,713,713,0
|
|
20240514,142300,234124733,713,713,713,713,0
|
|
20240514,142200,234124733,713,713,713,713,0
|
|
20240514,142100,234124733,713,715,715,713,586
|
|
20240514,142000,233706454,715,715,715,715,432
|
|
20240514,141900,233397574,715,715,715,715,0
|
|
20240514,141800,233397574,715,715,715,715,0
|
|
20240514,141700,233397574,715,715,715,715,0
|
|
20240514,141600,233397574,715,715,715,715,0
|
|
20240514,141500,233397574,715,715,715,715,0
|
|
20240514,141400,233397574,715,715,715,715,400
|
|
20240514,141300,233111574,715,715,715,715,0
|
|
20240514,141200,233111574,715,715,715,715,169
|
|
20240514,141100,232990739,715,715,715,715,0
|
|
20240514,141000,232990739,715,715,715,715,165
|
|
20240514,140900,232872764,715,715,715,715,56
|
|
20240514,140800,232832724,715,715,715,715,1
|
|
20240514,140700,232832009,714,714,714,714,0
|
|
20240514,140600,232832009,714,714,714,714,0
|
|
20240514,140500,232832009,714,714,714,714,0
|
|
20240514,140400,232832009,714,714,714,714,0
|
|
20240514,140300,232832009,714,714,714,714,0
|
|
20240514,140200,232832009,714,715,715,714,1727
|
|
20240514,140100,231598631,714,714,714,714,0
|
|
20240514,140000,231598631,714,718,718,714,15000
|
|
20240514,135900,220870820,720,720,720,720,0
|
|
20240514,135800,220870820,720,718,720,718,114
|
|
20240514,135700,220788940,718,718,718,718,0
|
|
20240514,135600,220788940,718,718,718,718,39
|
|
20240514,135500,220760938,721,721,721,721,0
|
|
20240514,135400,220760938,721,721,721,721,22
|
|
20240514,135300,220745076,720,720,720,720,1
|
|
20240514,135200,220744356,719,719,719,719,0
|
|
20240514,135100,220744356,719,719,719,719,67
|
|
20240514,135000,220696183,719,719,719,719,4289
|
|
20240514,134900,217612392,719,719,719,719,0
|
|
20240514,134800,217612392,719,719,719,719,0
|
|
20240514,134700,217612392,719,719,719,719,0
|
|
20240514,134600,217612392,719,719,719,719,89
|
|
20240514,134500,217548401,719,721,721,719,500
|
|
20240514,134400,217188289,721,721,721,721,1
|
|
20240514,134300,217187568,720,720,720,720,0
|
|
20240514,134200,217187568,720,720,720,720,1
|
|
20240514,134100,217186848,722,722,722,722,0
|
|
20240514,134000,217186848,722,722,722,722,0
|
|
20240514,133900,217186848,722,722,722,722,1288
|
|
20240514,133800,216256912,722,722,722,722,1
|
|
20240514,133700,216256190,722,720,722,720,205
|
|
20240514,133600,216108582,723,723,723,723,0
|
|
20240514,133500,216108582,723,723,723,723,31
|
|
20240514,133400,216086169,724,724,724,724,4
|
|
20240514,133300,216083273,724,719,724,719,30000
|
|
20240514,133200,194397163,718,718,718,718,0
|
|
20240514,133100,194397163,718,718,718,718,500
|
|
20240514,133000,194038163,719,719,719,719,3000
|
|
20240514,132900,191881163,719,719,719,719,0
|
|
20240514,132800,191881163,719,716,719,716,500
|
|
20240514,132700,191522122,717,717,718,717,746
|
|
20240514,132600,190986534,717,717,717,715,705
|
|
20240514,132500,190482451,718,718,718,718,0
|
|
20240514,132400,190482451,718,718,718,718,0
|
|
20240514,132300,190482451,718,718,718,718,0
|
|
20240514,132200,190482451,718,718,718,718,0
|
|
20240514,132100,190482451,718,718,718,718,139
|
|
20240514,132000,190382649,718,718,718,718,5
|
|
20240514,131900,190379059,718,718,718,718,0
|
|
20240514,131800,190379059,718,718,718,718,0
|
|
20240514,131700,190379059,718,718,718,718,700
|
|
20240514,131600,189876459,718,718,718,718,1
|
|
20240514,131500,189875741,718,718,718,718,30
|
|
20240514,131400,189854201,718,718,718,718,0
|
|
20240514,131300,189854201,718,718,718,718,0
|
|
20240514,131200,189854201,718,718,718,718,0
|
|
20240514,131100,189854201,718,718,718,718,10
|
|
20240514,131000,189847021,717,717,717,717,0
|
|
20240514,130900,189847021,717,717,717,717,0
|
|
20240514,130800,189847021,717,717,717,717,1007
|
|
20240514,130700,189125002,717,717,717,717,0
|
|
20240514,130600,189125002,717,717,717,717,0
|
|
20240514,130500,189125002,717,717,717,717,1
|
|
20240514,130400,189124285,717,717,717,717,0
|
|
20240514,130300,189124285,717,714,717,714,9169
|
|
20240514,130200,182577525,714,714,714,714,0
|
|
20240514,130100,182577525,714,714,714,714,500
|
|
20240514,130000,182220525,714,714,714,714,4631
|
|
20240514,125900,178913991,714,714,714,714,23
|
|
20240514,125800,178897569,715,715,715,715,1
|
|
20240514,125700,178896854,715,715,715,715,0
|
|
20240514,125600,178896854,715,715,715,715,1
|
|
20240514,125500,178896139,715,715,715,715,3740
|
|
20240514,125400,176222039,715,715,715,715,0
|
|
20240514,125300,176222039,715,715,715,715,0
|
|
20240514,125200,176222039,715,715,715,715,0
|
|
20240514,125100,176222039,715,715,715,715,0
|
|
20240514,125000,176222039,715,717,717,715,1422
|
|
20240514,124900,175204014,717,717,717,717,0
|
|
20240514,124800,175204014,717,717,717,717,0
|
|
20240514,124700,175204014,717,717,717,717,200
|
|
20240514,124600,175060614,716,716,716,716,0
|
|
20240514,124500,175060614,716,716,716,716,2657
|
|
20240514,124400,173158202,718,718,718,718,0
|
|
20240514,124300,173158202,718,719,719,718,5009
|
|
20240514,124200,169556740,716,716,716,716,0
|
|
20240514,124100,169556740,716,716,716,716,0
|
|
20240514,124000,169556740,716,716,716,716,0
|
|
20240514,123900,169556740,716,716,716,716,110
|
|
20240514,123800,169477980,721,721,721,721,0
|
|
20240514,123700,169477980,721,720,721,720,110
|
|
20240514,123600,169398677,721,721,721,721,0
|
|
20240514,123500,169398677,721,721,722,721,1072
|
|
20240514,123400,168625703,722,720,722,716,2528
|
|
20240514,123300,166804059,720,719,720,719,9000
|
|
20240514,123200,160327429,719,719,719,719,19
|
|
20240514,123100,160313768,719,719,719,719,500
|
|
20240514,123000,159954268,719,719,719,719,3
|
|
20240514,122900,159952111,719,719,719,719,123
|
|
20240514,122800,159863674,719,719,719,719,0
|
|
20240514,122700,159863674,719,719,719,719,11
|
|
20240514,122600,159855765,716,716,716,716,1019
|
|
20240514,122500,159126161,717,717,717,717,83
|
|
20240514,122400,159066650,719,719,719,719,0
|
|
20240514,122300,159066650,719,719,719,719,0
|
|
20240514,122200,159066650,719,719,719,719,0
|
|
20240514,122100,159066650,719,719,719,719,0
|
|
20240514,122000,159066650,719,719,719,719,0
|
|
20240514,121900,159066650,719,719,719,719,0
|
|
20240514,121800,159066650,719,719,719,719,0
|
|
20240514,121700,159066650,719,718,719,718,1269
|
|
20240514,121600,158154586,718,718,718,718,0
|
|
20240514,121500,158154586,718,718,718,718,6
|
|
20240514,121400,158150278,718,718,718,718,13
|
|
20240514,121300,158140944,718,718,718,718,0
|
|
20240514,121200,158140944,718,718,718,718,0
|
|
20240514,121100,158140944,718,718,718,718,0
|
|
20240514,121000,158140944,718,718,718,718,7
|
|
20240514,120900,158135918,718,718,718,718,8
|
|
20240514,120800,158130174,718,718,718,718,0
|
|
20240514,120700,158130174,718,718,718,718,7
|
|
20240514,120600,158125148,718,718,718,718,0
|
|
20240514,120500,158125148,718,717,718,717,440
|
|
20240514,120400,157809408,717,717,717,717,0
|
|
20240514,120300,157809408,717,717,717,717,0
|
|
20240514,120200,157809408,717,717,717,717,0
|
|
20240514,120100,157809408,717,717,717,717,1
|
|
20240514,120000,157808691,717,717,717,717,5
|
|
20240514,115900,157805106,717,717,717,717,8
|
|
20240514,115800,157799370,717,717,717,717,300
|
|
20240514,115700,157584270,717,717,717,717,0
|
|
20240514,115600,157584270,717,717,717,717,0
|
|
20240514,115500,157584270,717,716,717,716,16
|
|
20240514,115400,157572804,716,716,716,716,0
|
|
20240514,115300,157572804,716,716,716,716,0
|
|
20240514,115200,157572804,716,716,716,716,0
|
|
20240514,115100,157572804,716,716,716,716,900
|
|
20240514,115000,156928404,716,716,716,716,0
|
|
20240514,114900,156928404,716,716,716,716,209
|
|
20240514,114800,156778760,716,716,716,716,11
|
|
20240514,114700,156770884,716,716,716,716,0
|
|
20240514,114600,156770884,716,716,716,716,0
|
|
20240514,114500,156770884,716,716,716,716,1396
|
|
20240514,114400,155771348,716,716,716,716,10
|
|
20240514,114300,155764188,716,717,717,715,1002
|
|
20240514,114200,155045757,715,715,715,715,20
|
|
20240514,114100,155031457,717,717,717,717,0
|
|
20240514,114000,155031457,717,717,717,717,50
|
|
20240514,113900,154995607,717,717,717,717,0
|
|
20240514,113800,154995607,717,717,717,717,0
|
|
20240514,113700,154995607,717,717,717,717,0
|
|
20240514,113600,154995607,717,717,717,717,2054
|
|
20240514,113500,153522889,717,717,717,717,0
|
|
20240514,113400,153522889,717,717,717,717,0
|
|
20240514,113300,153522889,717,717,717,717,327
|
|
20240514,113200,153288430,715,715,715,715,0
|
|
20240514,113100,153288430,715,715,715,715,100
|
|
20240514,113000,153216930,716,716,716,716,0
|
|
20240514,112900,153216930,716,716,716,716,1
|
|
20240514,112800,153216214,717,717,717,717,0
|
|
20240514,112700,153216214,717,717,717,717,0
|
|
20240514,112600,153216214,717,717,717,717,0
|
|
20240514,112500,153216214,717,717,717,717,0
|
|
20240514,112400,153216214,717,716,717,716,797
|
|
20240514,112300,152645561,716,716,716,716,106
|
|
20240514,112200,152569665,717,717,717,717,0
|
|
20240514,112100,152569665,717,717,717,717,512
|
|
20240514,112000,152202561,716,716,716,716,0
|
|
20240514,111900,152202561,716,716,716,716,402
|
|
20240514,111800,151914729,716,716,716,716,289
|
|
20240514,111700,151707805,716,716,716,716,0
|
|
20240514,111600,151707805,716,716,716,716,0
|
|
20240514,111500,151707805,716,716,716,716,10
|
|
20240514,111400,151700645,716,716,716,716,0
|
|
20240514,111300,151700645,716,716,716,716,0
|
|
20240514,111200,151700645,716,716,716,716,0
|
|
20240514,111100,151700645,716,716,716,716,76
|
|
20240514,111000,151646229,716,716,716,716,24
|
|
20240514,110900,151629045,716,716,716,716,0
|
|
20240514,110800,151629045,716,716,716,716,0
|
|
20240514,110700,151629045,716,716,716,716,0
|
|
20240514,110600,151629045,716,716,716,716,0
|
|
20240514,110500,151629045,716,716,716,716,0
|
|
20240514,110400,151629045,716,716,716,716,0
|
|
20240514,110300,151629045,716,716,716,716,10
|
|
20240514,110200,151621885,716,716,716,716,2995
|
|
20240514,110100,149477465,716,716,716,716,6
|
|
20240514,110000,149473169,716,716,716,716,10
|
|
20240514,105900,149466009,711,711,711,711,0
|
|
20240514,105800,149466009,711,711,711,711,0
|
|
20240514,105700,149466009,711,715,715,711,501
|
|
20240514,105600,149109794,715,715,715,715,0
|
|
20240514,105500,149109794,715,715,715,715,500
|
|
20240514,105400,148752294,715,715,715,715,0
|
|
20240514,105300,148752294,715,715,715,715,10
|
|
20240514,105200,148745144,711,715,715,711,1164
|
|
20240514,105100,147912928,715,715,715,715,0
|
|
20240514,105000,147912928,715,715,715,715,0
|
|
20240514,104900,147912928,715,715,715,715,0
|
|
20240514,104800,147912928,715,715,715,715,38
|
|
20240514,104700,147885758,715,715,715,715,175
|
|
20240514,104600,147760633,715,715,715,715,10
|
|
20240514,104500,147753483,715,715,715,715,10
|
|
20240514,104400,147746333,714,715,715,714,1834
|
|
20240514,104300,146436637,715,715,715,715,0
|
|
20240514,104200,146436637,715,715,715,715,1
|
|
20240514,104100,146435922,710,715,715,710,43750
|
|
20240514,104000,115270551,716,716,716,716,300
|
|
20240514,103900,115055751,716,716,716,716,1
|
|
20240514,103800,115055035,716,716,716,716,9
|
|
20240514,103700,115048591,716,716,716,716,947
|
|
20240514,103600,114370539,716,717,717,716,1382
|
|
20240514,103500,113381022,717,718,718,717,3745
|
|
20240514,103400,110694387,718,718,718,718,0
|
|
20240514,103300,110694387,718,718,718,718,200
|
|
20240514,103200,110550787,718,718,718,718,14
|
|
20240514,103100,110540735,718,718,718,718,3173
|
|
20240514,103000,108262521,719,719,719,719,4
|
|
20240514,102900,108259645,719,719,719,719,1803
|
|
20240514,102800,106963288,719,719,719,719,2205
|
|
20240514,102700,105377893,720,720,720,720,0
|
|
20240514,102600,105377893,720,719,720,719,1915
|
|
20240514,102500,104000255,719,719,719,719,0
|
|
20240514,102400,104000255,719,719,719,719,0
|
|
20240514,102300,104000255,719,719,719,719,0
|
|
20240514,102200,104000255,719,719,719,719,0
|
|
20240514,102100,104000255,719,719,719,719,160
|
|
20240514,102000,103885215,719,719,719,719,0
|
|
20240514,101900,103885215,719,719,719,719,0
|
|
20240514,101800,103885215,719,720,720,719,401
|
|
20240514,101700,103596895,719,719,719,719,1248
|
|
20240514,101600,102699583,720,720,720,719,5594
|
|
20240514,101500,98677191,720,720,720,720,200
|
|
20240514,101400,98533191,719,719,719,719,0
|
|
20240514,101300,98533191,719,719,719,719,52
|
|
20240514,101200,98495803,719,719,719,719,248
|
|
20240514,101100,98317491,719,719,719,719,1333
|
|
20240514,101000,97359064,719,719,719,719,10
|
|
20240514,100900,97351874,719,719,719,719,25
|
|
20240514,100800,97333899,719,720,720,719,4204
|
|
20240514,100700,94308865,721,721,721,720,1853
|
|
20240514,100600,92973472,720,722,722,720,2
|
|
20240514,100500,92972030,722,722,722,722,4392
|
|
20240514,100400,89801006,722,722,722,722,4662
|
|
20240514,100300,86435042,722,722,722,722,1010
|
|
20240514,100200,85705822,723,722,723,722,2301
|
|
20240514,100100,84042227,723,723,723,723,125
|
|
20240514,100000,83951852,723,722,724,722,932
|
|
20240514,095900,83278298,723,722,723,722,110
|
|
20240514,095800,83198868,722,722,722,722,277
|
|
20240514,095700,82998874,722,722,722,722,252
|
|
20240514,095600,82816930,722,722,722,722,1654
|
|
20240514,095500,81622742,722,722,722,722,2147
|
|
20240514,095400,80072608,722,725,725,722,1109
|
|
20240514,095300,79271284,725,723,725,723,8738
|
|
20240514,095200,72945498,722,722,723,721,1258
|
|
20240514,095100,72037213,722,721,722,721,2760
|
|
20240514,095000,70044503,722,722,722,722,3306
|
|
20240514,094900,67657571,721,720,721,720,1780
|
|
20240514,094800,66374690,720,721,721,720,701
|
|
20240514,094700,65869270,721,721,721,721,110
|
|
20240514,094600,65789960,721,722,722,721,8402
|
|
20240514,094500,59731729,721,721,722,721,2091
|
|
20240514,094400,58223117,721,720,721,720,6251
|
|
20240514,094300,53720129,720,720,720,720,1206
|
|
20240514,094200,52851809,720,720,720,720,21
|
|
20240514,094100,52836689,720,719,720,719,1179
|
|
20240514,094000,51988984,719,719,719,719,50
|
|
20240514,093900,51953034,719,719,720,719,493
|
|
20240514,093800,51598566,720,718,720,718,2660
|
|
20240514,093700,49686234,718,719,719,718,299
|
|
20240514,093600,49471414,719,719,719,719,505
|
|
20240514,093500,49108319,719,719,719,719,1
|
|
20240514,093400,49107600,719,716,720,716,21112
|
|
20240514,093300,33945394,716,716,716,716,917
|
|
20240514,093200,33288822,715,715,715,715,835
|
|
20240514,093100,32691797,715,715,715,715,47
|
|
20240514,093000,32658192,715,714,715,714,5868
|
|
20240514,092900,28464933,715,715,715,715,70
|
|
20240514,092800,28414883,713,713,713,713,100
|
|
20240514,092700,28343583,713,714,714,713,1645
|
|
20240514,092600,27169482,715,716,716,715,487
|
|
20240514,092500,26821247,716,716,716,716,0
|
|
20240514,092400,26821247,716,716,716,716,101
|
|
20240514,092300,26748931,716,715,716,715,1513
|
|
20240514,092200,25665738,715,716,716,715,109
|
|
20240514,092100,25587695,716,716,716,716,70
|
|
20240514,092000,25537575,716,716,716,715,234
|
|
20240514,091900,25370181,716,716,716,716,53
|
|
20240514,091800,25332233,716,716,717,716,1715
|
|
20240514,091700,24104176,717,717,717,717,4
|
|
20240514,091600,24101308,717,716,717,716,2243
|
|
20240514,091500,22493827,717,717,717,717,2
|
|
20240514,091400,22492393,716,716,717,715,543
|
|
20240514,091300,22103703,717,718,718,717,16
|
|
20240514,091200,22092226,718,718,718,718,500
|
|
20240514,091100,21733226,718,718,718,718,100
|
|
20240514,091000,21661426,718,718,719,715,3329
|
|
20240514,090900,19271229,718,718,718,718,630
|
|
20240514,090800,18818889,718,715,718,715,9488
|
|
20240514,090700,12018213,715,715,715,714,297
|
|
20240514,090600,11805961,712,712,715,712,1004
|
|
20240514,090500,11091107,715,714,715,713,3624
|
|
20240514,090400,8501996,714,711,714,711,1200
|
|
20240514,090300,7646591,714,714,714,714,20
|
|
20240514,090200,7632311,714,714,714,711,365
|
|
20240514,090100,7371704,714,711,714,711,3002
|
|
20240514,090000,5237277,714,710,714,710,7374
|