594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185100,283849100,734,734,734,734,4454
|
|
20240516,185000,283849100,734,734,734,734,0
|
|
20240516,184900,283849100,734,734,734,734,0
|
|
20240516,184800,283849100,734,734,734,734,0
|
|
20240516,184700,283849100,734,734,734,734,0
|
|
20240516,184600,283849100,734,734,734,734,0
|
|
20240516,184500,283849100,734,734,734,734,0
|
|
20240516,184400,283849100,734,734,734,734,0
|
|
20240516,184300,283849100,734,734,734,734,0
|
|
20240516,184200,283849100,734,734,734,734,0
|
|
20240516,184100,283849100,734,734,734,734,0
|
|
20240516,184000,283849100,734,734,734,734,0
|
|
20240516,183900,283849100,734,734,734,734,0
|
|
20240516,183800,283849100,734,734,734,734,0
|
|
20240516,183700,283849100,734,734,734,734,0
|
|
20240516,183600,283849100,734,734,734,734,0
|
|
20240516,183500,283849100,734,734,734,734,0
|
|
20240516,183400,283849100,734,734,734,734,0
|
|
20240516,183300,283849100,734,734,734,734,0
|
|
20240516,183200,283849100,734,734,734,734,0
|
|
20240516,183100,283849100,734,734,734,734,0
|
|
20240516,183000,283849100,734,734,734,734,0
|
|
20240516,182900,283849100,734,734,734,734,0
|
|
20240516,182800,283849100,734,734,734,734,0
|
|
20240516,182700,283849100,734,734,734,734,0
|
|
20240516,182600,283849100,734,734,734,734,0
|
|
20240516,182500,283849100,734,734,734,734,0
|
|
20240516,182400,283849100,734,734,734,734,0
|
|
20240516,182300,283849100,734,734,734,734,0
|
|
20240516,182200,283849100,734,734,734,734,0
|
|
20240516,182100,283849100,734,734,734,734,4454
|
|
20240516,182000,283849100,734,734,734,734,0
|
|
20240516,181900,283849100,734,734,734,734,0
|
|
20240516,181800,283849100,734,734,734,734,0
|
|
20240516,181700,283849100,734,734,734,734,0
|
|
20240516,181600,283849100,734,734,734,734,0
|
|
20240516,181500,283849100,734,734,734,734,0
|
|
20240516,181400,283849100,734,734,734,734,0
|
|
20240516,181300,283849100,734,734,734,734,0
|
|
20240516,181200,283849100,734,734,734,734,0
|
|
20240516,181100,283849100,734,734,734,734,0
|
|
20240516,181000,283849100,734,734,734,734,0
|
|
20240516,180900,283849100,734,734,734,734,0
|
|
20240516,180800,283849100,734,734,734,734,0
|
|
20240516,180700,283849100,734,734,734,734,0
|
|
20240516,180600,283849100,734,734,734,734,0
|
|
20240516,180500,283849100,734,734,734,734,0
|
|
20240516,180400,283849100,734,734,734,734,0
|
|
20240516,180300,283849100,734,734,734,734,0
|
|
20240516,180200,283849100,734,734,734,734,0
|
|
20240516,180100,283849100,734,734,734,734,0
|
|
20240516,180000,283849100,734,734,734,734,0
|
|
20240516,175900,283849100,734,734,734,734,0
|
|
20240516,175800,283849100,734,734,734,734,0
|
|
20240516,175700,283849100,734,734,734,734,0
|
|
20240516,175600,283849100,734,734,734,734,0
|
|
20240516,175500,283849100,734,734,734,734,0
|
|
20240516,175400,283849100,734,734,734,734,0
|
|
20240516,175300,283849100,734,734,734,734,0
|
|
20240516,175200,283849100,734,734,734,734,0
|
|
20240516,175100,283849100,734,734,734,734,4454
|
|
20240516,175000,283849100,734,734,734,734,0
|
|
20240516,174900,283849100,734,734,734,734,0
|
|
20240516,174800,283849100,734,734,734,734,0
|
|
20240516,174700,283849100,734,734,734,734,0
|
|
20240516,174600,283849100,734,734,734,734,0
|
|
20240516,174500,283849100,734,734,734,734,0
|
|
20240516,174400,283849100,734,734,734,734,0
|
|
20240516,174300,283849100,734,734,734,734,0
|
|
20240516,174200,283849100,734,734,734,734,0
|
|
20240516,174100,283849100,734,734,734,734,0
|
|
20240516,174000,283849100,734,734,734,734,0
|
|
20240516,173900,283849100,734,734,734,734,0
|
|
20240516,173800,283849100,734,734,734,734,0
|
|
20240516,173700,283849100,734,734,734,734,0
|
|
20240516,173600,283849100,734,734,734,734,0
|
|
20240516,173500,283849100,734,734,734,734,0
|
|
20240516,173400,283849100,734,734,734,734,0
|
|
20240516,173300,283849100,734,734,734,734,0
|
|
20240516,173200,283849100,734,734,734,734,0
|
|
20240516,173100,283849100,734,734,734,734,0
|
|
20240516,173000,283849100,734,734,734,734,0
|
|
20240516,172900,283849100,734,734,734,734,0
|
|
20240516,172800,283849100,734,734,734,734,0
|
|
20240516,172700,283849100,734,734,734,734,0
|
|
20240516,172600,283849100,734,734,734,734,0
|
|
20240516,172500,283849100,734,734,734,734,0
|
|
20240516,172400,283849100,734,734,734,734,0
|
|
20240516,172300,283849100,734,734,734,734,0
|
|
20240516,172200,283849100,734,734,734,734,0
|
|
20240516,172100,283849100,734,734,734,734,4454
|
|
20240516,172000,283849100,734,734,734,734,0
|
|
20240516,171900,283849100,734,734,734,734,0
|
|
20240516,171800,283849100,734,734,734,734,0
|
|
20240516,171700,283849100,734,734,734,734,0
|
|
20240516,171600,283849100,734,734,734,734,0
|
|
20240516,171500,283849100,734,734,734,734,0
|
|
20240516,171400,283849100,734,734,734,734,0
|
|
20240516,171300,283849100,734,734,734,734,0
|
|
20240516,171200,283849100,734,734,734,734,0
|
|
20240516,171100,283849100,734,734,734,734,0
|
|
20240516,171000,283849100,734,734,734,734,0
|
|
20240516,170900,283849100,734,734,734,734,0
|
|
20240516,170800,283849100,734,734,734,734,0
|
|
20240516,170700,283849100,734,734,734,734,0
|
|
20240516,170600,283849100,734,734,734,734,0
|
|
20240516,170500,283849100,734,734,734,734,0
|
|
20240516,170400,283849100,734,734,734,734,0
|
|
20240516,170300,283849100,734,734,734,734,0
|
|
20240516,170200,283849100,734,734,734,734,0
|
|
20240516,170100,283849100,734,734,734,734,0
|
|
20240516,170000,283849100,734,734,734,734,0
|
|
20240516,165900,283849100,734,734,734,734,0
|
|
20240516,165800,283849100,734,734,734,734,0
|
|
20240516,165700,283849100,734,734,734,734,0
|
|
20240516,165600,283849100,734,734,734,734,0
|
|
20240516,165500,283849100,734,734,734,734,0
|
|
20240516,165400,283849100,734,734,734,734,0
|
|
20240516,165300,283849100,734,734,734,734,0
|
|
20240516,165200,283849100,734,734,734,734,0
|
|
20240516,165100,283849100,734,734,734,734,4454
|
|
20240516,165000,283849100,734,734,734,734,0
|
|
20240516,164900,283849100,734,734,734,734,0
|
|
20240516,164800,283849100,734,734,734,734,0
|
|
20240516,164700,283849100,734,734,734,734,0
|
|
20240516,164600,283849100,734,734,734,734,0
|
|
20240516,164500,283849100,734,734,734,734,0
|
|
20240516,164400,283849100,734,734,734,734,0
|
|
20240516,164300,283849100,734,734,734,734,0
|
|
20240516,164200,283849100,734,734,734,734,0
|
|
20240516,164100,283849100,734,734,734,734,0
|
|
20240516,164000,283849100,734,734,734,734,0
|
|
20240516,163900,283849100,734,734,734,734,0
|
|
20240516,163800,283849100,734,734,734,734,0
|
|
20240516,163700,283849100,734,734,734,734,0
|
|
20240516,163600,283849100,734,734,734,734,0
|
|
20240516,163500,283849100,734,734,734,734,0
|
|
20240516,163400,283849100,734,734,734,734,0
|
|
20240516,163300,283849100,734,734,734,734,0
|
|
20240516,163200,283849100,734,734,734,734,0
|
|
20240516,163100,283849100,734,734,734,734,0
|
|
20240516,163000,283849100,734,734,734,734,0
|
|
20240516,162900,283849100,734,734,734,734,0
|
|
20240516,162800,283849100,734,734,734,734,0
|
|
20240516,162700,283849100,734,734,734,734,0
|
|
20240516,162600,283849100,734,734,734,734,0
|
|
20240516,162500,283849100,734,734,734,734,0
|
|
20240516,162400,283849100,734,734,734,734,0
|
|
20240516,162300,283849100,734,734,734,734,0
|
|
20240516,162200,283849100,734,734,734,734,0
|
|
20240516,162100,283849100,734,734,734,734,4454
|
|
20240516,162000,283849100,734,734,734,734,0
|
|
20240516,161900,283849100,734,734,734,734,0
|
|
20240516,161800,283849100,734,734,734,734,0
|
|
20240516,161700,283849100,734,734,734,734,0
|
|
20240516,161600,283849100,734,734,734,734,0
|
|
20240516,161500,283849100,734,734,734,734,0
|
|
20240516,161400,283849100,734,734,734,734,0
|
|
20240516,161300,283849100,734,734,734,734,0
|
|
20240516,161200,283849100,734,734,734,734,0
|
|
20240516,161100,283849100,734,734,734,734,0
|
|
20240516,161000,283849100,734,734,734,734,0
|
|
20240516,160900,283849100,734,734,734,734,0
|
|
20240516,160800,283849100,734,734,734,734,0
|
|
20240516,160700,283849100,734,734,734,734,0
|
|
20240516,160600,283849100,734,734,734,734,0
|
|
20240516,160500,283849100,734,734,734,734,0
|
|
20240516,160400,283849100,734,734,734,734,0
|
|
20240516,160300,283849100,734,734,734,734,0
|
|
20240516,160200,283849100,734,734,734,734,0
|
|
20240516,160100,283849100,734,734,734,734,0
|
|
20240516,160000,283849100,734,734,734,734,0
|
|
20240516,155900,283849100,734,734,734,734,0
|
|
20240516,155800,283849100,734,734,734,734,0
|
|
20240516,155700,283849100,734,734,734,734,0
|
|
20240516,155600,283849100,734,734,734,734,0
|
|
20240516,155500,283849100,734,734,734,734,0
|
|
20240516,155400,283849100,734,734,734,734,0
|
|
20240516,155300,283849100,734,734,734,734,0
|
|
20240516,155200,283849100,734,734,734,734,0
|
|
20240516,155100,283849100,734,734,734,734,4454
|
|
20240516,155000,283849100,734,734,734,734,0
|
|
20240516,154900,283849100,734,734,734,734,0
|
|
20240516,154800,283849100,734,734,734,734,0
|
|
20240516,154700,283849100,734,734,734,734,0
|
|
20240516,154600,283849100,734,734,734,734,0
|
|
20240516,154500,283849100,734,734,734,734,0
|
|
20240516,154400,283849100,734,734,734,734,0
|
|
20240516,154300,283849100,734,734,734,734,0
|
|
20240516,154200,283849100,734,734,734,734,0
|
|
20240516,154100,283849100,734,734,734,734,0
|
|
20240516,154000,283849100,734,734,734,734,0
|
|
20240516,153900,283849100,734,734,734,734,0
|
|
20240516,153800,283849100,734,734,734,734,0
|
|
20240516,153700,283849100,734,734,734,734,0
|
|
20240516,153600,283849100,734,734,734,734,0
|
|
20240516,153500,283849100,734,734,734,734,0
|
|
20240516,153400,283849100,734,734,734,734,0
|
|
20240516,153300,283849100,734,734,734,734,0
|
|
20240516,153200,283849100,734,734,734,734,0
|
|
20240516,153100,283849100,734,734,734,734,0
|
|
20240516,153000,283849100,734,734,734,734,4454
|
|
20240516,152900,280579864,734,734,734,734,0
|
|
20240516,152800,280579864,734,734,734,734,0
|
|
20240516,152700,280579864,734,734,734,734,0
|
|
20240516,152600,280579864,734,734,734,734,0
|
|
20240516,152500,280579864,734,734,734,734,0
|
|
20240516,152400,280579864,734,734,734,734,0
|
|
20240516,152300,280579864,734,734,734,734,0
|
|
20240516,152200,280579864,734,734,734,734,0
|
|
20240516,152100,280579864,734,734,734,734,0
|
|
20240516,152000,280579864,734,734,734,734,0
|
|
20240516,151900,280579864,734,733,734,733,21
|
|
20240516,151800,280564470,733,731,734,731,236
|
|
20240516,151700,280391751,731,731,731,731,230
|
|
20240516,151600,280223621,734,731,734,731,62
|
|
20240516,151500,280178296,734,734,734,734,500
|
|
20240516,151400,279811296,734,734,734,734,20
|
|
20240516,151300,279796616,734,734,734,734,50
|
|
20240516,151200,279759916,734,734,734,734,0
|
|
20240516,151100,279759916,734,734,734,734,0
|
|
20240516,151000,279759916,734,733,734,731,1271
|
|
20240516,150900,278830085,734,734,734,734,0
|
|
20240516,150800,278830085,734,734,734,734,0
|
|
20240516,150700,278830085,734,734,734,734,0
|
|
20240516,150600,278830085,734,734,734,734,0
|
|
20240516,150500,278830085,734,734,734,734,37
|
|
20240516,150400,278802927,735,735,735,734,702
|
|
20240516,150300,278287557,735,734,735,734,3107
|
|
20240516,150200,276007017,733,734,735,733,3387
|
|
20240516,150100,273520579,734,734,734,734,0
|
|
20240516,150000,273520579,734,734,734,734,0
|
|
20240516,145900,273520579,734,734,734,734,0
|
|
20240516,145800,273520579,734,734,734,734,13
|
|
20240516,145700,273511037,734,734,734,734,0
|
|
20240516,145600,273511037,734,734,734,734,0
|
|
20240516,145500,273511037,734,734,734,734,661
|
|
20240516,145400,273025863,733,733,733,733,18
|
|
20240516,145300,273012669,734,734,734,734,0
|
|
20240516,145200,273012669,734,734,734,734,0
|
|
20240516,145100,273012669,734,734,734,734,1
|
|
20240516,145000,273011935,733,733,733,733,100
|
|
20240516,144900,272938635,733,733,733,733,100
|
|
20240516,144800,272865335,734,734,734,734,254
|
|
20240516,144700,272678899,734,734,734,734,2
|
|
20240516,144600,272677431,731,731,731,731,0
|
|
20240516,144500,272677431,731,731,731,731,0
|
|
20240516,144400,272677431,731,731,731,731,0
|
|
20240516,144300,272677431,731,731,731,731,0
|
|
20240516,144200,272677431,731,731,731,731,140
|
|
20240516,144100,272575091,731,733,733,731,920
|
|
20240516,144000,271902409,734,734,734,734,0
|
|
20240516,143900,271902409,734,734,734,734,27
|
|
20240516,143800,271882591,733,733,733,733,100
|
|
20240516,143700,271809291,733,733,733,733,0
|
|
20240516,143600,271809291,733,733,733,733,572
|
|
20240516,143500,271390015,733,733,733,733,0
|
|
20240516,143400,271390015,733,733,733,733,6
|
|
20240516,143300,271385617,733,733,733,733,110
|
|
20240516,143200,271304987,731,733,733,731,9
|
|
20240516,143100,271298403,733,733,733,733,0
|
|
20240516,143000,271298403,733,733,733,733,0
|
|
20240516,142900,271298403,733,733,733,733,20
|
|
20240516,142800,271283743,733,733,733,733,20
|
|
20240516,142700,271269083,734,734,734,734,0
|
|
20240516,142600,271269083,734,734,734,734,0
|
|
20240516,142500,271269083,734,734,734,734,0
|
|
20240516,142400,271269083,734,734,734,734,0
|
|
20240516,142300,271269083,734,734,734,734,2
|
|
20240516,142200,271267615,734,734,734,734,10
|
|
20240516,142100,271260275,734,734,734,734,0
|
|
20240516,142000,271260275,734,734,734,734,0
|
|
20240516,141900,271260275,734,734,734,734,1
|
|
20240516,141800,271259541,731,731,731,731,363
|
|
20240516,141700,270994188,731,734,734,731,6353
|
|
20240516,141600,266347902,734,734,734,734,0
|
|
20240516,141500,266347902,734,734,734,734,0
|
|
20240516,141400,266347902,734,734,734,734,9
|
|
20240516,141300,266341296,734,734,734,734,114
|
|
20240516,141200,266257620,734,734,734,734,127
|
|
20240516,141100,266164402,734,735,735,734,210
|
|
20240516,141000,266010152,735,735,735,735,0
|
|
20240516,140900,266010152,735,735,735,735,320
|
|
20240516,140800,265774952,735,735,735,735,0
|
|
20240516,140700,265774952,735,735,735,735,0
|
|
20240516,140600,265774952,735,735,735,735,0
|
|
20240516,140500,265774952,735,735,735,735,37
|
|
20240516,140400,265747757,735,736,736,735,144
|
|
20240516,140300,265641823,736,736,736,736,176
|
|
20240516,140200,265512287,737,737,737,737,0
|
|
20240516,140100,265512287,737,737,737,737,0
|
|
20240516,140000,265512287,737,737,737,737,1
|
|
20240516,135900,265511550,734,734,734,734,100
|
|
20240516,135800,265438150,734,734,734,734,0
|
|
20240516,135700,265438150,734,734,734,734,10075
|
|
20240516,135600,258043100,735,735,735,735,600
|
|
20240516,135500,257602100,735,736,736,735,3220
|
|
20240516,135400,255234780,736,736,736,736,0
|
|
20240516,135300,255234780,736,736,736,736,641
|
|
20240516,135200,254763004,736,736,736,736,20
|
|
20240516,135100,254748284,735,735,735,735,221
|
|
20240516,135000,254585849,735,735,735,735,132
|
|
20240516,134900,254488829,735,735,735,735,19096
|
|
20240516,134800,240453269,734,733,734,733,722
|
|
20240516,134700,239923624,733,733,733,733,197
|
|
20240516,134600,239779223,733,733,733,733,211
|
|
20240516,134500,239624560,733,733,733,733,0
|
|
20240516,134400,239624560,733,733,733,733,792
|
|
20240516,134300,239044024,733,733,733,733,200
|
|
20240516,134200,238897424,733,733,733,733,0
|
|
20240516,134100,238897424,733,733,733,733,2
|
|
20240516,134000,238895958,733,733,733,733,0
|
|
20240516,133900,238895958,733,733,733,733,642
|
|
20240516,133800,238425372,733,733,733,733,903
|
|
20240516,133700,237763473,733,733,733,733,0
|
|
20240516,133600,237763473,733,733,733,733,0
|
|
20240516,133500,237763473,733,733,733,733,11
|
|
20240516,133400,237755410,734,734,734,734,300
|
|
20240516,133300,237535210,733,733,733,733,0
|
|
20240516,133200,237535210,733,734,734,733,13
|
|
20240516,133100,237525678,732,731,732,731,904
|
|
20240516,133000,236864843,732,732,732,732,0
|
|
20240516,132900,236864843,732,732,732,732,750
|
|
20240516,132800,236315843,732,734,734,732,2813
|
|
20240516,132700,234255761,733,733,733,733,0
|
|
20240516,132600,234255761,733,733,733,733,1
|
|
20240516,132500,234255028,733,733,733,733,247
|
|
20240516,132400,234073977,735,733,735,733,173
|
|
20240516,132300,233947142,733,733,733,733,1
|
|
20240516,132200,233946409,735,735,735,735,0
|
|
20240516,132100,233946409,735,735,735,735,3
|
|
20240516,132000,233944204,735,735,735,735,1
|
|
20240516,131900,233943469,736,735,736,733,1001
|
|
20240516,131800,233209033,736,736,736,736,19
|
|
20240516,131700,233195049,736,736,736,736,0
|
|
20240516,131600,233195049,736,736,736,736,2
|
|
20240516,131500,233193577,736,737,737,736,17
|
|
20240516,131400,233181049,737,734,741,734,17506
|
|
20240516,131300,220258331,734,734,734,734,0
|
|
20240516,131200,220258331,734,734,734,734,0
|
|
20240516,131100,220258331,734,734,734,734,1346
|
|
20240516,131000,219270367,734,735,735,734,746
|
|
20240516,130900,218722123,736,736,736,736,0
|
|
20240516,130800,218722123,736,734,736,734,171
|
|
20240516,130700,218596418,735,735,735,735,178
|
|
20240516,130600,218465588,735,735,735,735,847
|
|
20240516,130500,217843043,734,734,734,734,622
|
|
20240516,130400,217386495,735,734,735,734,2
|
|
20240516,130300,217385026,735,737,737,735,122
|
|
20240516,130200,217295326,736,736,737,734,4233
|
|
20240516,130100,214181080,737,737,737,734,8038
|
|
20240516,130000,208262437,737,735,737,735,1999
|
|
20240516,125900,206791396,735,734,735,734,3548
|
|
20240516,125800,204185862,733,731,733,731,7756
|
|
20240516,125700,198503599,731,730,731,730,144
|
|
20240516,125600,198398399,730,730,731,730,2947
|
|
20240516,125500,196246109,730,729,730,729,6403
|
|
20240516,125400,191572679,729,729,729,729,747
|
|
20240516,125300,191028116,729,729,729,729,0
|
|
20240516,125200,191028116,729,729,729,729,1053
|
|
20240516,125100,190260479,729,728,730,728,3468
|
|
20240516,125000,187730387,727,728,730,720,33080
|
|
20240516,124900,163701343,728,728,728,728,1
|
|
20240516,124800,163700615,727,727,727,727,1039
|
|
20240516,124700,162945262,727,727,727,727,1490
|
|
20240516,124600,161862032,728,728,728,728,28
|
|
20240516,124500,161841648,728,728,728,728,526
|
|
20240516,124400,161458720,728,729,729,728,936
|
|
20240516,124300,160777311,729,729,729,729,0
|
|
20240516,124200,160777311,729,726,729,726,417
|
|
20240516,124100,160473618,729,729,729,729,0
|
|
20240516,124000,160473618,729,729,729,729,0
|
|
20240516,123900,160473618,729,729,729,729,57
|
|
20240516,123800,160432065,729,729,729,729,0
|
|
20240516,123700,160432065,729,729,729,729,138
|
|
20240516,123600,160331463,729,729,729,729,10
|
|
20240516,123500,160324173,728,728,728,728,130
|
|
20240516,123400,160229533,729,729,729,729,0
|
|
20240516,123300,160229533,729,729,729,726,912
|
|
20240516,123200,159565555,729,729,729,729,0
|
|
20240516,123100,159565555,729,726,729,726,31
|
|
20240516,123000,159542989,726,729,729,726,342
|
|
20240516,122900,159294553,728,728,728,728,0
|
|
20240516,122800,159294553,728,730,730,728,11
|
|
20240516,122700,159286536,730,730,730,730,0
|
|
20240516,122600,159286536,730,729,730,729,1000
|
|
20240516,122500,158556636,730,730,730,730,0
|
|
20240516,122400,158556636,730,730,730,730,605
|
|
20240516,122300,158114986,730,729,730,729,15
|
|
20240516,122200,158104046,730,730,730,730,1056
|
|
20240516,122100,157333166,730,725,731,725,24198
|
|
20240516,122000,139694297,725,725,725,725,0
|
|
20240516,121900,139694297,725,725,725,725,0
|
|
20240516,121800,139694297,725,725,725,725,29
|
|
20240516,121700,139673272,725,725,725,725,0
|
|
20240516,121600,139673272,725,725,725,725,0
|
|
20240516,121500,139673272,725,725,725,725,2
|
|
20240516,121400,139671822,725,725,725,725,150
|
|
20240516,121300,139563072,725,725,725,725,20
|
|
20240516,121200,139548572,725,725,725,725,93
|
|
20240516,121100,139481147,725,725,725,725,12
|
|
20240516,121000,139472447,725,725,725,725,0
|
|
20240516,120900,139472447,725,725,725,725,108
|
|
20240516,120800,139394147,725,725,725,725,158
|
|
20240516,120700,139279597,725,725,725,725,69
|
|
20240516,120600,139229572,725,725,725,725,1
|
|
20240516,120500,139228847,723,723,723,723,1794
|
|
20240516,120400,137931785,723,723,723,723,2090
|
|
20240516,120300,136420715,724,725,725,724,1241
|
|
20240516,120200,135522116,725,725,725,725,385
|
|
20240516,120100,135242991,725,725,725,725,333
|
|
20240516,120000,135001566,726,726,726,726,69
|
|
20240516,115900,134951472,726,726,726,726,100
|
|
20240516,115800,134878872,726,726,726,726,8
|
|
20240516,115700,134873064,726,727,727,726,304
|
|
20240516,115600,134652358,727,725,727,725,1001
|
|
20240516,115500,133925681,725,725,725,725,1000
|
|
20240516,115400,133200681,725,725,725,725,0
|
|
20240516,115300,133200681,725,725,725,725,0
|
|
20240516,115200,133200681,725,725,725,725,5
|
|
20240516,115100,133197056,725,725,725,725,12385
|
|
20240516,115000,124217931,725,725,725,725,5766
|
|
20240516,114900,120037581,725,724,725,724,13778
|
|
20240516,114800,110049978,723,723,723,723,0
|
|
20240516,114700,110049978,723,723,723,723,1508
|
|
20240516,114600,108959694,723,723,723,723,0
|
|
20240516,114500,108959694,723,722,723,722,34
|
|
20240516,114400,108935126,722,722,722,722,0
|
|
20240516,114300,108935126,722,723,723,722,126
|
|
20240516,114200,108844054,723,723,723,723,104
|
|
20240516,114100,108768862,722,722,722,722,1000
|
|
20240516,114000,108046862,722,722,722,722,100
|
|
20240516,113900,107974662,723,723,723,723,0
|
|
20240516,113800,107974662,723,723,723,723,1
|
|
20240516,113700,107973939,722,722,722,722,1000
|
|
20240516,113600,107251939,722,722,722,722,134
|
|
20240516,113500,107155191,722,722,722,722,66
|
|
20240516,113400,107107539,722,722,722,722,1034
|
|
20240516,113300,106360991,722,722,722,722,20
|
|
20240516,113200,106346551,721,722,722,721,1200
|
|
20240516,113100,105480301,722,722,722,722,415
|
|
20240516,113000,105180671,722,722,722,722,1257
|
|
20240516,112900,104273117,722,722,722,722,337
|
|
20240516,112800,104029803,722,722,722,722,0
|
|
20240516,112700,104029803,722,722,722,722,346
|
|
20240516,112600,103779991,722,722,722,722,0
|
|
20240516,112500,103779991,722,722,722,722,0
|
|
20240516,112400,103779991,722,722,722,722,1012
|
|
20240516,112300,103049327,722,722,722,722,201
|
|
20240516,112200,102904205,721,721,721,721,250
|
|
20240516,112100,102723955,721,721,721,721,439
|
|
20240516,112000,102407436,721,719,721,719,1148
|
|
20240516,111900,101582022,719,719,719,719,0
|
|
20240516,111800,101582022,719,719,719,719,5151
|
|
20240516,111700,97878453,719,719,719,719,0
|
|
20240516,111600,97878453,719,721,722,719,1789
|
|
20240516,111500,96591896,721,721,721,721,908
|
|
20240516,111400,95937228,721,721,721,721,173
|
|
20240516,111300,95812495,721,721,721,721,10
|
|
20240516,111200,95805285,721,721,721,721,0
|
|
20240516,111100,95805285,721,721,721,721,0
|
|
20240516,111000,95805285,721,719,721,719,5
|
|
20240516,110900,95801688,721,721,721,721,50
|
|
20240516,110800,95765638,721,721,721,721,562
|
|
20240516,110700,95360436,721,721,721,721,0
|
|
20240516,110600,95360436,721,721,721,721,0
|
|
20240516,110500,95360436,721,721,721,721,147
|
|
20240516,110400,95254449,721,721,721,721,448
|
|
20240516,110300,94931441,721,720,721,720,178
|
|
20240516,110200,94803141,720,720,720,720,3120
|
|
20240516,110100,92556741,720,720,720,720,1300
|
|
20240516,110000,91620741,720,720,720,720,6
|
|
20240516,105900,91616421,720,720,720,720,8
|
|
20240516,105800,91610661,720,720,720,720,1547
|
|
20240516,105700,90496821,720,720,720,720,589
|
|
20240516,105600,90072741,720,720,720,720,3031
|
|
20240516,105500,87890421,719,719,719,719,821
|
|
20240516,105400,87300122,719,719,719,719,0
|
|
20240516,105300,87300122,719,719,719,719,2882
|
|
20240516,105200,85227964,719,719,719,719,0
|
|
20240516,105100,85227964,719,719,719,719,19
|
|
20240516,105000,85214303,720,720,720,720,1
|
|
20240516,104900,85213583,719,719,719,719,0
|
|
20240516,104800,85213583,719,719,719,719,0
|
|
20240516,104700,85213583,719,719,719,719,0
|
|
20240516,104600,85213583,719,719,719,719,0
|
|
20240516,104500,85213583,719,720,720,719,32
|
|
20240516,104400,85190573,720,720,720,720,1
|
|
20240516,104300,85189853,719,719,719,719,0
|
|
20240516,104200,85189853,719,719,719,719,0
|
|
20240516,104100,85189853,719,719,719,719,147
|
|
20240516,104000,85084160,719,719,719,719,3
|
|
20240516,103900,85082003,719,719,719,719,3053
|
|
20240516,103800,82886896,719,719,719,719,100
|
|
20240516,103700,82814996,719,719,719,719,0
|
|
20240516,103600,82814996,719,719,719,719,240
|
|
20240516,103500,82642436,719,719,719,719,0
|
|
20240516,103400,82642436,719,720,720,719,101
|
|
20240516,103300,82569733,720,720,720,720,1
|
|
20240516,103200,82569013,719,719,719,719,2213
|
|
20240516,103100,80977866,719,719,719,719,350
|
|
20240516,103000,80726216,719,719,719,719,174
|
|
20240516,102900,80601110,719,719,719,719,4
|
|
20240516,102800,80598234,719,719,719,719,196
|
|
20240516,102700,80457310,719,718,719,718,150
|
|
20240516,102600,80349510,719,719,719,719,0
|
|
20240516,102500,80349510,719,718,719,718,122
|
|
20240516,102400,80261913,717,717,717,717,0
|
|
20240516,102300,80261913,717,717,717,717,0
|
|
20240516,102200,80261913,717,717,717,717,0
|
|
20240516,102100,80261913,717,717,717,717,3338
|
|
20240516,102000,77868567,718,718,718,718,662
|
|
20240516,101900,77393251,718,718,718,718,4903
|
|
20240516,101800,73872897,718,718,718,718,1
|
|
20240516,101700,73872179,718,718,718,718,16
|
|
20240516,101600,73860691,718,717,718,717,2910
|
|
20240516,101500,71773221,717,717,717,717,7
|
|
20240516,101400,71768202,717,717,717,717,3020
|
|
20240516,101300,69602862,717,717,717,717,1001
|
|
20240516,101200,68885145,718,718,718,718,36
|
|
20240516,101100,68859297,718,718,718,718,1980
|
|
20240516,101000,67437657,718,718,719,718,2898
|
|
20240516,100900,65356892,719,719,719,719,0
|
|
20240516,100800,65356892,719,719,719,719,0
|
|
20240516,100700,65356892,719,719,719,719,1485
|
|
20240516,100600,64289177,720,719,720,719,1004
|
|
20240516,100500,63567297,719,719,719,719,10
|
|
20240516,100400,63560107,720,720,720,720,273
|
|
20240516,100300,63363547,720,720,720,720,8
|
|
20240516,100200,63357787,720,720,720,720,3578
|
|
20240516,100100,60781627,720,720,720,720,150
|
|
20240516,100000,60673627,720,720,720,720,0
|
|
20240516,095900,60673627,720,720,720,720,1000
|
|
20240516,095800,59953627,720,720,720,720,785
|
|
20240516,095700,59388427,720,720,720,720,5401
|
|
20240516,095600,55499707,719,719,719,719,0
|
|
20240516,095500,55499707,719,720,720,719,1659
|
|
20240516,095400,54305937,721,722,722,721,1431
|
|
20240516,095300,53274176,722,722,722,722,1111
|
|
20240516,095200,52472034,721,721,721,721,10
|
|
20240516,095100,52464824,722,720,722,720,5115
|
|
20240516,095000,48773793,721,721,721,721,1
|
|
20240516,094900,48773072,720,720,720,720,993
|
|
20240516,094800,48058112,720,720,720,720,508
|
|
20240516,094700,47692352,720,720,720,720,210
|
|
20240516,094600,47541152,720,720,720,720,1200
|
|
20240516,094500,46677152,719,718,719,718,4593
|
|
20240516,094400,43375105,718,717,718,717,1456
|
|
20240516,094300,42329822,718,717,718,717,512
|
|
20240516,094200,41962706,718,718,718,718,22
|
|
20240516,094100,41946910,718,718,718,718,300
|
|
20240516,094000,41731510,718,717,718,717,803
|
|
20240516,093900,41155756,718,718,718,718,7
|
|
20240516,093800,41150730,718,718,718,718,897
|
|
20240516,093700,40506684,717,717,717,717,0
|
|
20240516,093600,40506684,717,717,717,717,1500
|
|
20240516,093500,39431184,718,718,718,717,79
|
|
20240516,093400,39374463,718,717,718,717,190
|
|
20240516,093300,39238144,717,717,717,717,1000
|
|
20240516,093200,38521144,717,716,717,716,565
|
|
20240516,093100,38116309,716,717,717,716,13632
|
|
20240516,093000,28354721,718,718,718,718,500
|
|
20240516,092900,27995721,718,718,718,718,73
|
|
20240516,092800,27943307,717,717,717,717,372
|
|
20240516,092700,27676583,717,717,717,717,139
|
|
20240516,092600,27576920,718,718,718,718,100
|
|
20240516,092500,27505120,718,718,718,718,0
|
|
20240516,092400,27505120,718,717,718,717,1269
|
|
20240516,092300,26594877,717,717,717,717,0
|
|
20240516,092200,26594877,717,717,717,717,701
|
|
20240516,092100,26092260,717,717,717,716,456
|
|
20240516,092000,25765309,717,717,717,716,1844
|
|
20240516,091900,24444987,717,717,717,717,1000
|
|
20240516,091800,23727987,717,717,717,717,71
|
|
20240516,091700,23677080,718,718,718,718,0
|
|
20240516,091600,23677080,718,718,718,718,21
|
|
20240516,091500,23662002,718,717,718,717,1008
|
|
20240516,091400,22939258,718,718,718,718,0
|
|
20240516,091300,22939258,718,717,718,717,1500
|
|
20240516,091200,21862758,717,717,717,717,500
|
|
20240516,091100,21504258,718,716,718,716,1017
|
|
20240516,091000,20774086,717,715,717,715,101
|
|
20240516,090900,20701671,717,717,717,717,150
|
|
20240516,090800,20594121,718,718,718,718,516
|
|
20240516,090700,20223633,718,715,718,715,40
|
|
20240516,090600,20194916,715,718,718,715,2130
|
|
20240516,090500,18668417,718,718,718,718,0
|
|
20240516,090400,18668417,718,718,718,718,284
|
|
20240516,090300,18464505,718,718,718,718,33
|
|
20240516,090200,18440811,718,713,718,712,102
|
|
20240516,090100,18368081,714,715,715,714,3842
|
|
20240516,090000,15622883,714,718,718,714,21841
|