594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,185100,199310485,730,730,730,730,10300
|
|
20240517,185000,199310485,730,730,730,730,0
|
|
20240517,184900,199310485,730,730,730,730,0
|
|
20240517,184800,199310485,730,730,730,730,0
|
|
20240517,184700,199310485,730,730,730,730,0
|
|
20240517,184600,199310485,730,730,730,730,0
|
|
20240517,184500,199310485,730,730,730,730,0
|
|
20240517,184400,199310485,730,730,730,730,0
|
|
20240517,184300,199310485,730,730,730,730,0
|
|
20240517,184200,199310485,730,730,730,730,0
|
|
20240517,184100,199310485,730,730,730,730,0
|
|
20240517,184000,199310485,730,730,730,730,0
|
|
20240517,183900,199310485,730,730,730,730,0
|
|
20240517,183800,199310485,730,730,730,730,0
|
|
20240517,183700,199310485,730,730,730,730,0
|
|
20240517,183600,199310485,730,730,730,730,0
|
|
20240517,183500,199310485,730,730,730,730,0
|
|
20240517,183400,199310485,730,730,730,730,0
|
|
20240517,183300,199310485,730,730,730,730,0
|
|
20240517,183200,199310485,730,730,730,730,0
|
|
20240517,183100,199310485,730,730,730,730,0
|
|
20240517,183000,199310485,730,730,730,730,0
|
|
20240517,182900,199310485,730,730,730,730,0
|
|
20240517,182800,199310485,730,730,730,730,0
|
|
20240517,182700,199310485,730,730,730,730,0
|
|
20240517,182600,199310485,730,730,730,730,0
|
|
20240517,182500,199310485,730,730,730,730,0
|
|
20240517,182400,199310485,730,730,730,730,0
|
|
20240517,182300,199310485,730,730,730,730,0
|
|
20240517,182200,199310485,730,730,730,730,0
|
|
20240517,182100,199310485,730,730,730,730,10300
|
|
20240517,182000,199310485,730,730,730,730,0
|
|
20240517,181900,199310485,730,730,730,730,0
|
|
20240517,181800,199310485,730,730,730,730,0
|
|
20240517,181700,199310485,730,730,730,730,0
|
|
20240517,181600,199310485,730,730,730,730,0
|
|
20240517,181500,199310485,730,730,730,730,0
|
|
20240517,181400,199310485,730,730,730,730,0
|
|
20240517,181300,199310485,730,730,730,730,0
|
|
20240517,181200,199310485,730,730,730,730,0
|
|
20240517,181100,199310485,730,730,730,730,0
|
|
20240517,181000,199310485,730,730,730,730,0
|
|
20240517,180900,199310485,730,730,730,730,0
|
|
20240517,180800,199310485,730,730,730,730,0
|
|
20240517,180700,199310485,730,730,730,730,0
|
|
20240517,180600,199310485,730,730,730,730,0
|
|
20240517,180500,199310485,730,730,730,730,0
|
|
20240517,180400,199310485,730,730,730,730,0
|
|
20240517,180300,199310485,730,730,730,730,0
|
|
20240517,180200,199310485,730,730,730,730,0
|
|
20240517,180100,199310485,730,730,730,730,0
|
|
20240517,180000,199310485,730,730,730,730,0
|
|
20240517,175900,199310485,730,730,730,730,0
|
|
20240517,175800,199310485,730,730,730,730,0
|
|
20240517,175700,199310485,730,730,730,730,0
|
|
20240517,175600,199310485,730,730,730,730,0
|
|
20240517,175500,199310485,730,730,730,730,0
|
|
20240517,175400,199310485,730,730,730,730,0
|
|
20240517,175300,199310485,730,730,730,730,0
|
|
20240517,175200,199310485,730,730,730,730,0
|
|
20240517,175100,199310485,730,730,730,730,10300
|
|
20240517,175000,199310485,730,730,730,730,0
|
|
20240517,174900,199310485,730,730,730,730,0
|
|
20240517,174800,199310485,730,730,730,730,0
|
|
20240517,174700,199310485,730,730,730,730,0
|
|
20240517,174600,199310485,730,730,730,730,0
|
|
20240517,174500,199310485,730,730,730,730,0
|
|
20240517,174400,199310485,730,730,730,730,0
|
|
20240517,174300,199310485,730,730,730,730,0
|
|
20240517,174200,199310485,730,730,730,730,0
|
|
20240517,174100,199310485,730,730,730,730,0
|
|
20240517,174000,199310485,730,730,730,730,0
|
|
20240517,173900,199310485,730,730,730,730,0
|
|
20240517,173800,199310485,730,730,730,730,0
|
|
20240517,173700,199310485,730,730,730,730,0
|
|
20240517,173600,199310485,730,730,730,730,0
|
|
20240517,173500,199310485,730,730,730,730,0
|
|
20240517,173400,199310485,730,730,730,730,0
|
|
20240517,173300,199310485,730,730,730,730,0
|
|
20240517,173200,199310485,730,730,730,730,0
|
|
20240517,173100,199310485,730,730,730,730,0
|
|
20240517,173000,199310485,730,730,730,730,0
|
|
20240517,172900,199310485,730,730,730,730,0
|
|
20240517,172800,199310485,730,730,730,730,0
|
|
20240517,172700,199310485,730,730,730,730,0
|
|
20240517,172600,199310485,730,730,730,730,0
|
|
20240517,172500,199310485,730,730,730,730,0
|
|
20240517,172400,199310485,730,730,730,730,0
|
|
20240517,172300,199310485,730,730,730,730,0
|
|
20240517,172200,199310485,730,730,730,730,0
|
|
20240517,172100,199310485,730,730,730,730,10300
|
|
20240517,172000,199310485,730,730,730,730,0
|
|
20240517,171900,199310485,730,730,730,730,0
|
|
20240517,171800,199310485,730,730,730,730,0
|
|
20240517,171700,199310485,730,730,730,730,0
|
|
20240517,171600,199310485,730,730,730,730,0
|
|
20240517,171500,199310485,730,730,730,730,0
|
|
20240517,171400,199310485,730,730,730,730,0
|
|
20240517,171300,199310485,730,730,730,730,0
|
|
20240517,171200,199310485,730,730,730,730,0
|
|
20240517,171100,199310485,730,730,730,730,0
|
|
20240517,171000,199310485,730,730,730,730,0
|
|
20240517,170900,199310485,730,730,730,730,0
|
|
20240517,170800,199310485,730,730,730,730,0
|
|
20240517,170700,199310485,730,730,730,730,0
|
|
20240517,170600,199310485,730,730,730,730,0
|
|
20240517,170500,199310485,730,730,730,730,0
|
|
20240517,170400,199310485,730,730,730,730,0
|
|
20240517,170300,199310485,730,730,730,730,0
|
|
20240517,170200,199310485,730,730,730,730,0
|
|
20240517,170100,199310485,730,730,730,730,0
|
|
20240517,170000,199310485,730,730,730,730,0
|
|
20240517,165900,199310485,730,730,730,730,0
|
|
20240517,165800,199310485,730,730,730,730,0
|
|
20240517,165700,199310485,730,730,730,730,0
|
|
20240517,165600,199310485,730,730,730,730,0
|
|
20240517,165500,199310485,730,730,730,730,0
|
|
20240517,165400,199310485,730,730,730,730,0
|
|
20240517,165300,199310485,730,730,730,730,0
|
|
20240517,165200,199310485,730,730,730,730,0
|
|
20240517,165100,199310485,730,730,730,730,10300
|
|
20240517,165000,199310485,730,730,730,730,0
|
|
20240517,164900,199310485,730,730,730,730,0
|
|
20240517,164800,199310485,730,730,730,730,0
|
|
20240517,164700,199310485,730,730,730,730,0
|
|
20240517,164600,199310485,730,730,730,730,0
|
|
20240517,164500,199310485,730,730,730,730,0
|
|
20240517,164400,199310485,730,730,730,730,0
|
|
20240517,164300,199310485,730,730,730,730,0
|
|
20240517,164200,199310485,730,730,730,730,0
|
|
20240517,164100,199310485,730,730,730,730,0
|
|
20240517,164000,199310485,730,730,730,730,0
|
|
20240517,163900,199310485,730,730,730,730,0
|
|
20240517,163800,199310485,730,730,730,730,0
|
|
20240517,163700,199310485,730,730,730,730,0
|
|
20240517,163600,199310485,730,730,730,730,0
|
|
20240517,163500,199310485,730,730,730,730,0
|
|
20240517,163400,199310485,730,730,730,730,0
|
|
20240517,163300,199310485,730,730,730,730,0
|
|
20240517,163200,199310485,730,730,730,730,0
|
|
20240517,163100,199310485,730,730,730,730,0
|
|
20240517,163000,199310485,730,730,730,730,0
|
|
20240517,162900,199310485,730,730,730,730,0
|
|
20240517,162800,199310485,730,730,730,730,0
|
|
20240517,162700,199310485,730,730,730,730,0
|
|
20240517,162600,199310485,730,730,730,730,0
|
|
20240517,162500,199310485,730,730,730,730,0
|
|
20240517,162400,199310485,730,730,730,730,0
|
|
20240517,162300,199310485,730,730,730,730,0
|
|
20240517,162200,199310485,730,730,730,730,0
|
|
20240517,162100,199310485,730,730,730,730,10300
|
|
20240517,162000,199310485,730,730,730,730,0
|
|
20240517,161900,199310485,730,730,730,730,0
|
|
20240517,161800,199310485,730,730,730,730,0
|
|
20240517,161700,199310485,730,730,730,730,0
|
|
20240517,161600,199310485,730,730,730,730,0
|
|
20240517,161500,199310485,730,730,730,730,0
|
|
20240517,161400,199310485,730,730,730,730,0
|
|
20240517,161300,199310485,730,730,730,730,0
|
|
20240517,161200,199310485,730,730,730,730,0
|
|
20240517,161100,199310485,730,730,730,730,0
|
|
20240517,161000,199310485,730,730,730,730,0
|
|
20240517,160900,199310485,730,730,730,730,0
|
|
20240517,160800,199310485,730,730,730,730,0
|
|
20240517,160700,199310485,730,730,730,730,0
|
|
20240517,160600,199310485,730,730,730,730,0
|
|
20240517,160500,199310485,730,730,730,730,0
|
|
20240517,160400,199310485,730,730,730,730,0
|
|
20240517,160300,199310485,730,730,730,730,0
|
|
20240517,160200,199310485,730,730,730,730,0
|
|
20240517,160100,199310485,730,730,730,730,0
|
|
20240517,160000,199310485,730,730,730,730,0
|
|
20240517,155900,199310485,730,730,730,730,0
|
|
20240517,155800,199310485,730,730,730,730,0
|
|
20240517,155700,199310485,730,730,730,730,0
|
|
20240517,155600,199310485,730,730,730,730,0
|
|
20240517,155500,199310485,730,730,730,730,0
|
|
20240517,155400,199310485,730,730,730,730,0
|
|
20240517,155300,199310485,730,730,730,730,0
|
|
20240517,155200,199310485,730,730,730,730,0
|
|
20240517,155100,199310485,730,730,730,730,10300
|
|
20240517,155000,199310485,730,730,730,730,0
|
|
20240517,154900,199310485,730,730,730,730,0
|
|
20240517,154800,199310485,730,730,730,730,0
|
|
20240517,154700,199310485,730,730,730,730,0
|
|
20240517,154600,199310485,730,730,730,730,0
|
|
20240517,154500,199310485,730,730,730,730,0
|
|
20240517,154400,199310485,730,730,730,730,0
|
|
20240517,154300,199310485,730,730,730,730,0
|
|
20240517,154200,199310485,730,730,730,730,0
|
|
20240517,154100,199310485,730,730,730,730,0
|
|
20240517,154000,199310485,730,730,730,730,0
|
|
20240517,153900,199310485,730,730,730,730,0
|
|
20240517,153800,199310485,730,730,730,730,0
|
|
20240517,153700,199310485,730,730,730,730,0
|
|
20240517,153600,199310485,730,730,730,730,0
|
|
20240517,153500,199310485,730,730,730,730,0
|
|
20240517,153400,199310485,730,730,730,730,0
|
|
20240517,153300,199310485,730,730,730,730,0
|
|
20240517,153200,199310485,730,730,730,730,0
|
|
20240517,153100,199310485,730,730,730,730,0
|
|
20240517,153000,199310485,730,730,730,730,10300
|
|
20240517,152900,191791485,730,730,730,730,0
|
|
20240517,152800,191791485,730,730,730,730,0
|
|
20240517,152700,191791485,730,730,730,730,0
|
|
20240517,152600,191791485,730,730,730,730,0
|
|
20240517,152500,191791485,730,730,730,730,0
|
|
20240517,152400,191791485,730,730,730,730,0
|
|
20240517,152300,191791485,730,730,730,730,0
|
|
20240517,152200,191791485,730,730,730,730,0
|
|
20240517,152100,191791485,730,730,730,730,0
|
|
20240517,152000,191791485,730,730,730,730,0
|
|
20240517,151900,191791485,730,727,730,727,780
|
|
20240517,151800,191224021,727,727,727,727,69
|
|
20240517,151700,191173858,727,727,727,727,0
|
|
20240517,151600,191173858,727,727,727,727,2
|
|
20240517,151500,191172404,727,727,727,727,1820
|
|
20240517,151400,189849264,728,728,728,727,104
|
|
20240517,151300,189773553,727,727,727,727,0
|
|
20240517,151200,189773553,727,727,727,727,0
|
|
20240517,151100,189773553,727,727,727,727,0
|
|
20240517,151000,189773553,727,727,727,727,122
|
|
20240517,150900,189684859,728,728,728,728,388
|
|
20240517,150800,189402395,729,729,729,729,0
|
|
20240517,150700,189402395,729,729,729,729,100
|
|
20240517,150600,189329495,728,728,728,728,0
|
|
20240517,150500,189329495,728,728,728,728,214
|
|
20240517,150400,189173703,730,729,730,729,500
|
|
20240517,150300,188809145,727,727,727,727,0
|
|
20240517,150200,188809145,727,727,727,727,858
|
|
20240517,150100,188185379,727,727,727,727,0
|
|
20240517,150000,188185379,727,727,727,727,0
|
|
20240517,145900,188185379,727,727,727,727,194
|
|
20240517,145800,188044341,727,727,727,727,6
|
|
20240517,145700,188039979,727,727,727,727,247
|
|
20240517,145600,187860410,726,727,727,726,1620
|
|
20240517,145500,186682713,727,727,727,727,5000
|
|
20240517,145400,183047713,727,728,728,727,4573
|
|
20240517,145300,179719014,729,728,729,728,603
|
|
20240517,145200,179280029,729,729,729,729,0
|
|
20240517,145100,179280029,729,729,729,729,0
|
|
20240517,145000,179280029,729,728,729,728,150
|
|
20240517,144900,179170779,728,728,728,728,0
|
|
20240517,144800,179170779,728,728,728,728,50
|
|
20240517,144700,179134379,729,729,729,729,0
|
|
20240517,144600,179134379,729,729,729,729,0
|
|
20240517,144500,179134379,729,729,729,729,101
|
|
20240517,144400,179060750,728,728,728,728,551
|
|
20240517,144300,178659622,728,728,728,728,0
|
|
20240517,144200,178659622,728,728,728,728,4
|
|
20240517,144100,178656710,730,730,730,730,1
|
|
20240517,144000,178655980,728,728,728,728,0
|
|
20240517,143900,178655980,728,728,728,728,0
|
|
20240517,143800,178655980,728,728,728,728,0
|
|
20240517,143700,178655980,728,729,729,728,165
|
|
20240517,143600,178535827,729,729,729,729,0
|
|
20240517,143500,178535827,729,729,729,729,0
|
|
20240517,143400,178535827,729,729,729,729,0
|
|
20240517,143300,178535827,729,729,729,729,0
|
|
20240517,143200,178535827,729,729,729,729,0
|
|
20240517,143100,178535827,729,729,729,729,43
|
|
20240517,143000,178504480,730,730,730,730,0
|
|
20240517,142900,178504480,730,730,730,730,0
|
|
20240517,142800,178504480,730,730,730,730,0
|
|
20240517,142700,178504480,730,730,730,730,20
|
|
20240517,142600,178489880,730,729,730,729,44
|
|
20240517,142500,178457803,730,730,730,730,5537
|
|
20240517,142400,174415793,730,730,730,730,1
|
|
20240517,142300,174415063,728,729,730,728,354
|
|
20240517,142200,174157322,729,729,729,729,0
|
|
20240517,142100,174157322,729,729,729,729,16
|
|
20240517,142000,174145658,730,730,730,730,0
|
|
20240517,141900,174145658,730,730,730,730,1
|
|
20240517,141800,174144928,729,729,729,729,0
|
|
20240517,141700,174144928,729,729,729,729,0
|
|
20240517,141600,174144928,729,729,729,729,480
|
|
20240517,141500,173795008,730,730,730,730,100
|
|
20240517,141400,173722008,730,730,730,730,1
|
|
20240517,141300,173721278,730,730,730,730,2
|
|
20240517,141200,173719818,730,729,730,729,2348
|
|
20240517,141100,172005866,730,730,730,730,0
|
|
20240517,141000,172005866,730,730,730,730,1
|
|
20240517,140900,172005136,729,729,729,729,0
|
|
20240517,140800,172005136,729,729,729,729,697
|
|
20240517,140700,171497023,730,730,730,730,0
|
|
20240517,140600,171497023,730,730,730,730,36
|
|
20240517,140500,171470743,730,730,730,730,0
|
|
20240517,140400,171470743,730,730,730,730,415
|
|
20240517,140300,171167793,729,729,729,729,50
|
|
20240517,140200,171131343,729,729,729,729,500
|
|
20240517,140100,170766843,729,729,729,729,44
|
|
20240517,140000,170734767,730,730,730,730,25
|
|
20240517,135900,170716517,730,730,730,730,0
|
|
20240517,135800,170716517,730,730,730,730,0
|
|
20240517,135700,170716517,730,730,730,730,0
|
|
20240517,135600,170716517,730,729,730,729,1090
|
|
20240517,135500,169920907,730,730,730,730,1
|
|
20240517,135400,169920177,730,730,730,730,0
|
|
20240517,135300,169920177,730,730,730,730,1
|
|
20240517,135200,169919447,729,729,729,729,0
|
|
20240517,135100,169919447,729,729,729,729,43
|
|
20240517,135000,169888100,730,729,730,729,33
|
|
20240517,134900,169864042,729,729,729,729,0
|
|
20240517,134800,169864042,729,729,729,729,0
|
|
20240517,134700,169864042,729,729,729,729,0
|
|
20240517,134600,169864042,729,729,729,729,11
|
|
20240517,134500,169856023,730,729,730,729,31
|
|
20240517,134400,169833423,729,729,729,729,0
|
|
20240517,134300,169833423,729,729,729,729,0
|
|
20240517,134200,169833423,729,729,729,729,0
|
|
20240517,134100,169833423,729,728,729,728,802
|
|
20240517,134000,169248808,728,728,728,728,0
|
|
20240517,133900,169248808,728,728,728,728,0
|
|
20240517,133800,169248808,728,728,728,728,43
|
|
20240517,133700,169217504,728,728,728,728,0
|
|
20240517,133600,169217504,728,728,728,728,0
|
|
20240517,133500,169217504,728,728,728,728,0
|
|
20240517,133400,169217504,728,728,728,728,0
|
|
20240517,133300,169217504,728,728,728,728,0
|
|
20240517,133200,169217504,728,728,728,728,0
|
|
20240517,133100,169217504,728,728,728,728,43
|
|
20240517,133000,169186200,728,728,728,728,0
|
|
20240517,132900,169186200,728,728,728,728,43
|
|
20240517,132800,169154896,728,728,728,728,0
|
|
20240517,132700,169154896,728,729,729,728,8447
|
|
20240517,132600,163005303,729,729,729,729,130
|
|
20240517,132500,162910533,729,729,729,729,0
|
|
20240517,132400,162910533,729,729,729,729,0
|
|
20240517,132300,162910533,729,729,729,729,0
|
|
20240517,132200,162910533,729,729,729,729,43
|
|
20240517,132100,162879186,729,729,729,729,0
|
|
20240517,132000,162879186,729,729,729,729,200
|
|
20240517,131900,162733386,729,729,729,729,0
|
|
20240517,131800,162733386,729,729,729,729,1117
|
|
20240517,131700,161919093,729,729,729,729,0
|
|
20240517,131600,161919093,729,729,729,729,0
|
|
20240517,131500,161919093,729,729,729,729,50
|
|
20240517,131400,161882643,729,729,729,729,0
|
|
20240517,131300,161882643,729,729,729,729,31
|
|
20240517,131200,161860044,729,729,729,729,20
|
|
20240517,131100,161845464,729,729,729,729,50
|
|
20240517,131000,161809014,728,728,728,728,0
|
|
20240517,130900,161809014,728,729,729,728,10148
|
|
20240517,130800,154415083,729,729,729,729,350
|
|
20240517,130700,154159933,729,729,729,729,1
|
|
20240517,130600,154159204,729,730,730,729,45
|
|
20240517,130500,154126398,729,729,729,729,0
|
|
20240517,130400,154126398,729,729,729,729,0
|
|
20240517,130300,154126398,729,729,729,729,303
|
|
20240517,130200,153905511,730,730,730,730,0
|
|
20240517,130100,153905511,730,730,730,730,10
|
|
20240517,130000,153898211,729,729,729,729,0
|
|
20240517,125900,153898211,729,729,729,729,0
|
|
20240517,125800,153898211,729,729,729,729,0
|
|
20240517,125700,153898211,729,729,729,729,43
|
|
20240517,125600,153866864,729,730,730,729,1488
|
|
20240517,125500,152780634,731,731,731,731,0
|
|
20240517,125400,152780634,731,731,731,731,1
|
|
20240517,125300,152779903,730,730,730,730,0
|
|
20240517,125200,152779903,730,730,730,730,1000
|
|
20240517,125100,152049903,730,730,730,730,43
|
|
20240517,125000,152018513,730,730,730,730,50
|
|
20240517,124900,151982013,730,729,730,729,551
|
|
20240517,124800,151579826,730,730,730,730,53
|
|
20240517,124700,151541136,730,730,730,730,308
|
|
20240517,124600,151316296,730,730,730,730,0
|
|
20240517,124500,151316296,730,730,730,730,59
|
|
20240517,124400,151273226,729,729,729,729,117
|
|
20240517,124300,151187933,730,730,730,730,120
|
|
20240517,124200,151100333,729,729,729,729,0
|
|
20240517,124100,151100333,729,729,729,729,0
|
|
20240517,124000,151100333,729,729,729,729,0
|
|
20240517,123900,151100333,729,729,729,729,0
|
|
20240517,123800,151100333,729,729,729,729,0
|
|
20240517,123700,151100333,729,729,729,729,0
|
|
20240517,123600,151100333,729,729,729,729,43
|
|
20240517,123500,151068986,730,730,730,730,0
|
|
20240517,123400,151068986,730,730,730,730,0
|
|
20240517,123300,151068986,730,729,730,729,20
|
|
20240517,123200,151054396,729,729,729,729,0
|
|
20240517,123100,151054396,729,729,729,729,0
|
|
20240517,123000,151054396,729,729,729,729,0
|
|
20240517,122900,151054396,729,729,729,729,0
|
|
20240517,122800,151054396,729,729,729,729,0
|
|
20240517,122700,151054396,729,729,729,729,0
|
|
20240517,122600,151054396,729,729,729,729,0
|
|
20240517,122500,151054396,729,729,729,729,959
|
|
20240517,122400,150355285,729,729,729,729,300
|
|
20240517,122300,150136585,729,729,729,729,127
|
|
20240517,122200,150044002,729,729,729,729,0
|
|
20240517,122100,150044002,729,728,729,728,729
|
|
20240517,122000,149512604,728,728,728,728,3035
|
|
20240517,121900,147303124,728,728,728,728,0
|
|
20240517,121800,147303124,728,728,728,728,0
|
|
20240517,121700,147303124,728,728,728,728,0
|
|
20240517,121600,147303124,728,729,729,728,243
|
|
20240517,121500,147126020,728,728,728,728,299
|
|
20240517,121400,146908348,728,728,728,728,0
|
|
20240517,121300,146908348,728,728,728,728,0
|
|
20240517,121200,146908348,728,729,729,728,32
|
|
20240517,121100,146885050,729,729,729,729,0
|
|
20240517,121000,146885050,729,729,729,729,0
|
|
20240517,120900,146885050,729,729,729,729,0
|
|
20240517,120800,146885050,729,729,729,729,630
|
|
20240517,120700,146425780,729,729,729,729,0
|
|
20240517,120600,146425780,729,729,729,729,0
|
|
20240517,120500,146425780,729,729,729,729,20
|
|
20240517,120400,146411200,729,729,729,729,1300
|
|
20240517,120300,145463500,731,731,731,731,0
|
|
20240517,120200,145463500,731,731,731,731,0
|
|
20240517,120100,145463500,731,731,731,731,1
|
|
20240517,120000,145462769,728,728,728,728,0
|
|
20240517,115900,145462769,728,728,728,728,1420
|
|
20240517,115800,144429009,730,730,730,730,0
|
|
20240517,115700,144429009,730,730,730,730,3000
|
|
20240517,115600,142239009,730,730,730,730,0
|
|
20240517,115500,142239009,730,730,730,730,0
|
|
20240517,115400,142239009,730,730,730,730,0
|
|
20240517,115300,142239009,730,730,730,730,0
|
|
20240517,115200,142239009,730,730,730,730,519
|
|
20240517,115100,141860139,731,731,731,731,40
|
|
20240517,115000,141830899,732,731,732,731,53
|
|
20240517,114900,141792146,732,731,732,731,11
|
|
20240517,114800,141784103,731,731,731,731,0
|
|
20240517,114700,141784103,731,731,731,731,215
|
|
20240517,114600,141626938,731,731,731,731,4
|
|
20240517,114500,141624014,731,731,731,731,0
|
|
20240517,114400,141624014,731,731,731,731,0
|
|
20240517,114300,141624014,731,731,731,731,0
|
|
20240517,114200,141624014,731,731,731,731,60
|
|
20240517,114100,141580154,730,728,731,728,358
|
|
20240517,114000,141318842,728,728,728,728,52
|
|
20240517,113900,141280986,728,728,728,728,0
|
|
20240517,113800,141280986,728,728,728,728,400
|
|
20240517,113700,140989786,728,728,728,728,20
|
|
20240517,113600,140975226,731,731,731,731,0
|
|
20240517,113500,140975226,731,731,731,731,1
|
|
20240517,113400,140974495,728,728,728,728,0
|
|
20240517,113300,140974495,728,732,732,728,2780
|
|
20240517,113200,138950651,728,729,729,728,140
|
|
20240517,113100,138848726,733,733,733,733,35
|
|
20240517,113000,138823071,734,734,734,734,0
|
|
20240517,112900,138823071,734,734,734,734,0
|
|
20240517,112800,138823071,734,734,734,734,0
|
|
20240517,112700,138823071,734,734,734,734,0
|
|
20240517,112600,138823071,734,734,734,734,0
|
|
20240517,112500,138823071,734,734,734,734,0
|
|
20240517,112400,138823071,734,734,734,734,4
|
|
20240517,112300,138820135,728,728,728,728,186
|
|
20240517,112200,138684727,734,734,734,734,0
|
|
20240517,112100,138684727,734,730,734,728,13286
|
|
20240517,112000,128954933,730,730,730,730,1228
|
|
20240517,111900,128058493,730,734,734,730,4974
|
|
20240517,111800,124426630,731,731,734,731,8050
|
|
20240517,111700,118542077,731,731,731,731,2453
|
|
20240517,111600,116748934,731,732,732,731,1570
|
|
20240517,111500,115600704,732,732,732,732,0
|
|
20240517,111400,115600704,732,734,734,732,10026
|
|
20240517,111300,108257051,733,733,733,733,0
|
|
20240517,111200,108257051,733,733,733,733,0
|
|
20240517,111100,108257051,733,733,733,733,353
|
|
20240517,111000,107998302,733,733,733,733,44
|
|
20240517,110900,107966050,735,735,735,735,0
|
|
20240517,110800,107966050,735,735,735,735,0
|
|
20240517,110700,107966050,735,735,735,735,0
|
|
20240517,110600,107966050,735,735,735,735,1
|
|
20240517,110500,107965315,735,735,735,735,0
|
|
20240517,110400,107965315,735,735,735,735,0
|
|
20240517,110300,107965315,735,735,735,735,9
|
|
20240517,110200,107958700,735,733,735,733,375
|
|
20240517,110100,107683192,734,734,734,734,0
|
|
20240517,110000,107683192,734,734,734,734,0
|
|
20240517,105900,107683192,734,734,734,734,1
|
|
20240517,105800,107682458,732,732,732,732,20
|
|
20240517,105700,107667818,732,734,734,732,1133
|
|
20240517,105600,106837589,734,734,734,734,43
|
|
20240517,105500,106806027,734,734,734,734,0
|
|
20240517,105400,106806027,734,734,734,734,0
|
|
20240517,105300,106806027,734,734,734,734,28
|
|
20240517,105200,106785475,734,734,734,734,15
|
|
20240517,105100,106774465,735,735,735,735,0
|
|
20240517,105000,106774465,735,735,735,735,0
|
|
20240517,104900,106774465,735,735,735,735,0
|
|
20240517,104800,106774465,735,735,735,735,1000
|
|
20240517,104700,106039465,735,735,735,735,0
|
|
20240517,104600,106039465,735,735,735,735,0
|
|
20240517,104500,106039465,735,735,735,735,0
|
|
20240517,104400,106039465,735,735,735,735,0
|
|
20240517,104300,106039465,735,735,735,735,1
|
|
20240517,104200,106038730,736,735,736,735,40
|
|
20240517,104100,106009294,733,733,733,733,556
|
|
20240517,104000,105601746,733,733,733,733,0
|
|
20240517,103900,105601746,733,733,733,733,0
|
|
20240517,103800,105601746,733,733,733,733,0
|
|
20240517,103700,105601746,733,733,733,733,1003
|
|
20240517,103600,104866547,733,734,734,733,2400
|
|
20240517,103500,103105867,734,734,734,734,49
|
|
20240517,103400,103069901,739,739,739,739,0
|
|
20240517,103300,103069901,739,739,739,739,0
|
|
20240517,103200,103069901,739,739,739,739,0
|
|
20240517,103100,103069901,739,739,739,739,0
|
|
20240517,103000,103069901,739,738,739,738,23695
|
|
20240517,102900,85560560,735,736,736,735,17000
|
|
20240517,102800,73060794,736,736,736,736,40
|
|
20240517,102700,73031354,738,738,738,738,0
|
|
20240517,102600,73031354,738,738,738,738,0
|
|
20240517,102500,73031354,738,738,738,738,0
|
|
20240517,102400,73031354,738,737,738,737,12000
|
|
20240517,102300,64175554,735,737,737,735,1088
|
|
20240517,102200,63375489,737,737,737,737,51
|
|
20240517,102100,63337902,738,738,738,738,1874
|
|
20240517,102000,61954890,738,738,738,738,0
|
|
20240517,101900,61954890,738,738,738,738,692
|
|
20240517,101800,61444194,737,737,737,737,0
|
|
20240517,101700,61444194,737,737,737,737,285
|
|
20240517,101600,61234149,738,737,738,737,64
|
|
20240517,101500,61186976,737,738,738,737,1029
|
|
20240517,101400,60427584,740,740,740,740,282
|
|
20240517,101300,60218904,740,740,740,740,1
|
|
20240517,101200,60218164,738,738,738,738,50
|
|
20240517,101100,60181264,737,738,740,737,8165
|
|
20240517,101000,54143375,737,737,737,737,14
|
|
20240517,100900,54133057,737,737,737,737,125
|
|
20240517,100800,54040932,738,738,738,738,303
|
|
20240517,100700,53817318,737,738,738,736,500
|
|
20240517,100600,53448977,738,737,738,737,52
|
|
20240517,100500,53410649,738,738,738,738,162
|
|
20240517,100400,53291093,738,738,738,738,135
|
|
20240517,100300,53191463,738,738,738,738,1
|
|
20240517,100200,53190725,738,736,738,736,303
|
|
20240517,100100,52967115,736,736,736,736,130
|
|
20240517,100000,52871435,737,737,737,737,529
|
|
20240517,095900,52481562,737,737,737,737,10
|
|
20240517,095800,52474192,737,737,737,737,3260
|
|
20240517,095700,50071572,735,735,735,735,1
|
|
20240517,095600,50070837,735,735,735,735,0
|
|
20240517,095500,50070837,735,735,735,735,0
|
|
20240517,095400,50070837,735,735,735,735,3
|
|
20240517,095300,50068632,740,740,740,740,1
|
|
20240517,095200,50067892,734,733,740,733,3006
|
|
20240517,095100,47854114,733,733,733,733,131
|
|
20240517,095000,47758091,732,732,732,732,0
|
|
20240517,094900,47758091,732,732,732,732,0
|
|
20240517,094800,47758091,732,732,732,732,0
|
|
20240517,094700,47758091,732,732,732,732,5
|
|
20240517,094600,47754431,732,732,732,732,200
|
|
20240517,094500,47608031,731,732,734,731,2109
|
|
20240517,094400,46065908,734,734,735,734,733
|
|
20240517,094300,45527885,734,730,734,730,1710
|
|
20240517,094200,44276401,731,731,731,730,6896
|
|
20240517,094100,39242233,731,736,736,731,38
|
|
20240517,094000,39214450,732,734,734,732,1600
|
|
20240517,093900,38043095,738,734,740,734,4718
|
|
20240517,093800,34559643,734,734,734,734,10
|
|
20240517,093700,34552303,734,733,734,733,51
|
|
20240517,093600,34514919,732,736,736,732,1005
|
|
20240517,093500,33779249,735,735,735,735,300
|
|
20240517,093400,33558749,735,732,735,732,104
|
|
20240517,093300,33482453,732,731,732,731,110
|
|
20240517,093200,33402019,730,730,730,730,1
|
|
20240517,093100,33401289,730,731,731,730,765
|
|
20240517,093000,32842782,731,731,731,731,0
|
|
20240517,092900,32842782,731,730,731,730,102
|
|
20240517,092800,32768320,730,731,731,730,202
|
|
20240517,092700,32620659,731,731,731,731,100
|
|
20240517,092600,32547559,731,731,731,731,1
|
|
20240517,092500,32546828,731,731,731,731,1161
|
|
20240517,092400,31698137,731,731,731,731,0
|
|
20240517,092300,31698137,731,730,731,730,12
|
|
20240517,092200,31689375,730,731,731,730,10
|
|
20240517,092100,31682070,731,731,731,731,132
|
|
20240517,092000,31585578,731,731,731,727,1006
|
|
20240517,091900,30854192,727,730,730,727,500
|
|
20240517,091800,30490507,731,731,731,731,15
|
|
20240517,091700,30479542,732,732,732,732,9
|
|
20240517,091600,30472954,732,732,732,732,1
|
|
20240517,091500,30472222,726,726,726,726,0
|
|
20240517,091400,30472222,726,726,726,726,0
|
|
20240517,091300,30472222,726,727,727,726,2597
|
|
20240517,091200,28586746,727,727,727,727,0
|
|
20240517,091100,28586746,727,727,727,726,2130
|
|
20240517,091000,27038657,727,728,731,727,5502
|
|
20240517,090900,23035480,727,730,730,727,1439
|
|
20240517,090800,21988491,730,730,730,730,6098
|
|
20240517,090700,17536951,733,733,733,733,562
|
|
20240517,090600,17125005,733,733,734,733,1176
|
|
20240517,090500,16262961,733,734,734,733,801
|
|
20240517,090400,15675524,734,733,734,733,1586
|
|
20240517,090300,14512180,734,729,734,729,338
|
|
20240517,090200,14264877,728,731,734,720,5135
|
|
20240517,090100,10550303,731,735,735,731,5178
|
|
20240517,090000,6750246,738,735,738,735,9184
|