611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,190800,57817599,766,766,766,766,139
|
|
20240510,190700,57817599,766,766,766,766,0
|
|
20240510,190600,57817599,766,766,766,766,0
|
|
20240510,190500,57817599,766,766,766,766,0
|
|
20240510,190400,57817599,766,766,766,766,0
|
|
20240510,190300,57817599,766,766,766,766,0
|
|
20240510,190200,57817599,766,766,766,766,0
|
|
20240510,190100,57817599,766,766,766,766,0
|
|
20240510,190000,57817599,766,766,766,766,0
|
|
20240510,185900,57817599,766,766,766,766,0
|
|
20240510,185800,57817599,766,766,766,766,0
|
|
20240510,185700,57817599,766,766,766,766,0
|
|
20240510,185600,57817599,766,766,766,766,0
|
|
20240510,185500,57817599,766,766,766,766,0
|
|
20240510,185400,57817599,766,766,766,766,0
|
|
20240510,185300,57817599,766,766,766,766,0
|
|
20240510,185200,57817599,766,766,766,766,0
|
|
20240510,185100,57817599,766,766,766,766,0
|
|
20240510,185000,57817599,766,766,766,766,0
|
|
20240510,184900,57817599,766,766,766,766,0
|
|
20240510,184800,57817599,766,766,766,766,0
|
|
20240510,184700,57817599,766,766,766,766,0
|
|
20240510,184600,57817599,766,766,766,766,0
|
|
20240510,184500,57817599,766,766,766,766,0
|
|
20240510,184400,57817599,766,766,766,766,0
|
|
20240510,184300,57817599,766,766,766,766,0
|
|
20240510,184200,57817599,766,766,766,766,0
|
|
20240510,184100,57817599,766,766,766,766,0
|
|
20240510,184000,57817599,766,766,766,766,0
|
|
20240510,183900,57817599,766,766,766,766,0
|
|
20240510,183800,57817599,766,766,766,766,139
|
|
20240510,183700,57817599,766,766,766,766,0
|
|
20240510,183600,57817599,766,766,766,766,0
|
|
20240510,183500,57817599,766,766,766,766,0
|
|
20240510,183400,57817599,766,766,766,766,0
|
|
20240510,183300,57817599,766,766,766,766,0
|
|
20240510,183200,57817599,766,766,766,766,0
|
|
20240510,183100,57817599,766,766,766,766,0
|
|
20240510,183000,57817599,766,766,766,766,0
|
|
20240510,182900,57817599,766,766,766,766,0
|
|
20240510,182800,57817599,766,766,766,766,0
|
|
20240510,182700,57817599,766,766,766,766,0
|
|
20240510,182600,57817599,766,766,766,766,0
|
|
20240510,182500,57817599,766,766,766,766,0
|
|
20240510,182400,57817599,766,766,766,766,0
|
|
20240510,182300,57817599,766,766,766,766,0
|
|
20240510,182200,57817599,766,766,766,766,0
|
|
20240510,182100,57817599,766,766,766,766,0
|
|
20240510,182000,57817599,766,766,766,766,0
|
|
20240510,181900,57817599,766,766,766,766,0
|
|
20240510,181800,57817599,766,766,766,766,0
|
|
20240510,181700,57817599,766,766,766,766,0
|
|
20240510,181600,57817599,766,766,766,766,0
|
|
20240510,181500,57817599,766,766,766,766,0
|
|
20240510,181400,57817599,766,766,766,766,0
|
|
20240510,181300,57817599,766,766,766,766,0
|
|
20240510,181200,57817599,766,766,766,766,0
|
|
20240510,181100,57817599,766,766,766,766,0
|
|
20240510,181000,57817599,766,766,766,766,0
|
|
20240510,180900,57817599,766,766,766,766,0
|
|
20240510,180800,57817599,766,766,766,766,139
|
|
20240510,180700,57817599,766,766,766,766,0
|
|
20240510,180600,57817599,766,766,766,766,0
|
|
20240510,180500,57817599,766,766,766,766,0
|
|
20240510,180400,57817599,766,766,766,766,0
|
|
20240510,180300,57817599,766,766,766,766,0
|
|
20240510,180200,57817599,766,766,766,766,0
|
|
20240510,180100,57817599,766,766,766,766,0
|
|
20240510,180000,57817599,766,766,766,766,0
|
|
20240510,175900,57817599,766,766,766,766,0
|
|
20240510,175800,57817599,766,766,766,766,0
|
|
20240510,175700,57817599,766,766,766,766,0
|
|
20240510,175600,57817599,766,766,766,766,0
|
|
20240510,175500,57817599,766,766,766,766,0
|
|
20240510,175400,57817599,766,766,766,766,0
|
|
20240510,175300,57817599,766,766,766,766,0
|
|
20240510,175200,57817599,766,766,766,766,0
|
|
20240510,175100,57817599,766,766,766,766,0
|
|
20240510,175000,57817599,766,766,766,766,0
|
|
20240510,174900,57817599,766,766,766,766,0
|
|
20240510,174800,57817599,766,766,766,766,0
|
|
20240510,174700,57817599,766,766,766,766,0
|
|
20240510,174600,57817599,766,766,766,766,0
|
|
20240510,174500,57817599,766,766,766,766,0
|
|
20240510,174400,57817599,766,766,766,766,0
|
|
20240510,174300,57817599,766,766,766,766,0
|
|
20240510,174200,57817599,766,766,766,766,0
|
|
20240510,174100,57817599,766,766,766,766,0
|
|
20240510,174000,57817599,766,766,766,766,0
|
|
20240510,173900,57817599,766,766,766,766,0
|
|
20240510,173800,57817599,766,766,766,766,139
|
|
20240510,173700,57817599,766,766,766,766,0
|
|
20240510,173600,57817599,766,766,766,766,0
|
|
20240510,173500,57817599,766,766,766,766,0
|
|
20240510,173400,57817599,766,766,766,766,0
|
|
20240510,173300,57817599,766,766,766,766,0
|
|
20240510,173200,57817599,766,766,766,766,0
|
|
20240510,173100,57817599,766,766,766,766,0
|
|
20240510,173000,57817599,766,766,766,766,0
|
|
20240510,172900,57817599,766,766,766,766,0
|
|
20240510,172800,57817599,766,766,766,766,0
|
|
20240510,172700,57817599,766,766,766,766,0
|
|
20240510,172600,57817599,766,766,766,766,0
|
|
20240510,172500,57817599,766,766,766,766,0
|
|
20240510,172400,57817599,766,766,766,766,0
|
|
20240510,172300,57817599,766,766,766,766,0
|
|
20240510,172200,57817599,766,766,766,766,0
|
|
20240510,172100,57817599,766,766,766,766,0
|
|
20240510,172000,57817599,766,766,766,766,0
|
|
20240510,171900,57817599,766,766,766,766,0
|
|
20240510,171800,57817599,766,766,766,766,0
|
|
20240510,171700,57817599,766,766,766,766,0
|
|
20240510,171600,57817599,766,766,766,766,0
|
|
20240510,171500,57817599,766,766,766,766,0
|
|
20240510,171400,57817599,766,766,766,766,0
|
|
20240510,171300,57817599,766,766,766,766,0
|
|
20240510,171200,57817599,766,766,766,766,0
|
|
20240510,171100,57817599,766,766,766,766,0
|
|
20240510,171000,57817599,766,766,766,766,0
|
|
20240510,170900,57817599,766,766,766,766,0
|
|
20240510,170800,57817599,766,766,766,766,139
|
|
20240510,170700,57817599,766,766,766,766,0
|
|
20240510,170600,57817599,766,766,766,766,0
|
|
20240510,170500,57817599,766,766,766,766,0
|
|
20240510,170400,57817599,766,766,766,766,0
|
|
20240510,170300,57817599,766,766,766,766,0
|
|
20240510,170200,57817599,766,766,766,766,0
|
|
20240510,170100,57817599,766,766,766,766,0
|
|
20240510,170000,57817599,766,766,766,766,0
|
|
20240510,165900,57817599,766,766,766,766,0
|
|
20240510,165800,57817599,766,766,766,766,0
|
|
20240510,165700,57817599,766,766,766,766,0
|
|
20240510,165600,57817599,766,766,766,766,0
|
|
20240510,165500,57817599,766,766,766,766,0
|
|
20240510,165400,57817599,766,766,766,766,0
|
|
20240510,165300,57817599,766,766,766,766,0
|
|
20240510,165200,57817599,766,766,766,766,0
|
|
20240510,165100,57817599,766,766,766,766,0
|
|
20240510,165000,57817599,766,766,766,766,0
|
|
20240510,164900,57817599,766,766,766,766,0
|
|
20240510,164800,57817599,766,766,766,766,0
|
|
20240510,164700,57817599,766,766,766,766,0
|
|
20240510,164600,57817599,766,766,766,766,0
|
|
20240510,164500,57817599,766,766,766,766,0
|
|
20240510,164400,57817599,766,766,766,766,0
|
|
20240510,164300,57817599,766,766,766,766,0
|
|
20240510,164200,57817599,766,766,766,766,0
|
|
20240510,164100,57817599,766,766,766,766,0
|
|
20240510,164000,57817599,766,766,766,766,0
|
|
20240510,163900,57817599,766,766,766,766,0
|
|
20240510,163800,57817599,766,766,766,766,139
|
|
20240510,163700,57817599,766,766,766,766,0
|
|
20240510,163600,57817599,766,766,766,766,0
|
|
20240510,163500,57817599,766,766,766,766,0
|
|
20240510,163400,57817599,766,766,766,766,0
|
|
20240510,163300,57817599,766,766,766,766,0
|
|
20240510,163200,57817599,766,766,766,766,0
|
|
20240510,163100,57817599,766,766,766,766,0
|
|
20240510,163000,57817599,766,766,766,766,0
|
|
20240510,162900,57817599,766,766,766,766,0
|
|
20240510,162800,57817599,766,766,766,766,0
|
|
20240510,162700,57817599,766,766,766,766,0
|
|
20240510,162600,57817599,766,766,766,766,0
|
|
20240510,162500,57817599,766,766,766,766,0
|
|
20240510,162400,57817599,766,766,766,766,0
|
|
20240510,162300,57817599,766,766,766,766,0
|
|
20240510,162200,57817599,766,766,766,766,0
|
|
20240510,162100,57817599,766,766,766,766,0
|
|
20240510,162000,57817599,766,766,766,766,0
|
|
20240510,161900,57817599,766,766,766,766,0
|
|
20240510,161800,57817599,766,766,766,766,0
|
|
20240510,161700,57817599,766,766,766,766,0
|
|
20240510,161600,57817599,766,766,766,766,0
|
|
20240510,161500,57817599,766,766,766,766,0
|
|
20240510,161400,57817599,766,766,766,766,0
|
|
20240510,161300,57817599,766,766,766,766,0
|
|
20240510,161200,57817599,766,766,766,766,0
|
|
20240510,161100,57817599,766,766,766,766,0
|
|
20240510,161000,57817599,766,766,766,766,0
|
|
20240510,160900,57817599,766,766,766,766,0
|
|
20240510,160800,57817599,766,766,766,766,139
|
|
20240510,160700,57817599,766,766,766,766,0
|
|
20240510,160600,57817599,766,766,766,766,0
|
|
20240510,160500,57817599,766,766,766,766,0
|
|
20240510,160400,57817599,766,766,766,766,0
|
|
20240510,160300,57817599,766,766,766,766,0
|
|
20240510,160200,57817599,766,766,766,766,0
|
|
20240510,160100,57817599,766,766,766,766,0
|
|
20240510,160000,57817599,766,766,766,766,0
|
|
20240510,155900,57817599,766,766,766,766,0
|
|
20240510,155800,57817599,766,766,766,766,0
|
|
20240510,155700,57817599,766,766,766,766,0
|
|
20240510,155600,57817599,766,766,766,766,0
|
|
20240510,155500,57817599,766,766,766,766,0
|
|
20240510,155400,57817599,766,766,766,766,0
|
|
20240510,155300,57817599,766,766,766,766,0
|
|
20240510,155200,57817599,766,766,766,766,0
|
|
20240510,155100,57817599,766,766,766,766,0
|
|
20240510,155000,57817599,766,766,766,766,0
|
|
20240510,154900,57817599,766,766,766,766,0
|
|
20240510,154800,57817599,766,766,766,766,0
|
|
20240510,154700,57817599,766,766,766,766,0
|
|
20240510,154600,57817599,766,766,766,766,0
|
|
20240510,154500,57817599,766,766,766,766,0
|
|
20240510,154400,57817599,766,766,766,766,0
|
|
20240510,154300,57817599,766,766,766,766,0
|
|
20240510,154200,57817599,766,766,766,766,0
|
|
20240510,154100,57817599,766,766,766,766,0
|
|
20240510,154000,57817599,766,766,766,766,0
|
|
20240510,153900,57817599,766,766,766,766,0
|
|
20240510,153800,57817599,766,766,766,766,139
|
|
20240510,153700,57817599,766,766,766,766,0
|
|
20240510,153600,57817599,766,766,766,766,0
|
|
20240510,153500,57817599,766,766,766,766,0
|
|
20240510,153400,57817599,766,766,766,766,0
|
|
20240510,153300,57817599,766,766,766,766,0
|
|
20240510,153200,57817599,766,766,766,766,0
|
|
20240510,153100,57817599,766,766,766,766,0
|
|
20240510,153000,57817599,766,766,766,766,139
|
|
20240510,152900,57711125,766,766,766,766,0
|
|
20240510,152800,57711125,766,766,766,766,0
|
|
20240510,152700,57711125,766,766,766,766,0
|
|
20240510,152600,57711125,766,766,766,766,0
|
|
20240510,152500,57711125,766,766,766,766,0
|
|
20240510,152400,57711125,766,766,766,766,0
|
|
20240510,152300,57711125,766,766,766,766,0
|
|
20240510,152200,57711125,766,766,766,766,0
|
|
20240510,152100,57711125,766,766,766,766,0
|
|
20240510,152000,57711125,766,766,766,766,0
|
|
20240510,151900,57711125,766,766,766,766,0
|
|
20240510,151800,57711125,766,766,766,766,0
|
|
20240510,151700,57711125,766,766,766,766,3
|
|
20240510,151600,57708827,764,764,764,764,0
|
|
20240510,151500,57708827,764,764,764,764,0
|
|
20240510,151400,57708827,764,764,764,764,0
|
|
20240510,151300,57708827,764,764,764,764,0
|
|
20240510,151200,57708827,764,764,764,764,2
|
|
20240510,151100,57707299,764,765,765,764,100
|
|
20240510,151000,57630802,765,765,765,765,0
|
|
20240510,150900,57630802,765,765,765,765,0
|
|
20240510,150800,57630802,765,765,765,765,1
|
|
20240510,150700,57630037,764,764,764,764,0
|
|
20240510,150600,57630037,764,764,764,764,0
|
|
20240510,150500,57630037,764,765,765,764,290
|
|
20240510,150400,57408272,764,764,764,764,0
|
|
20240510,150300,57408272,764,765,765,764,470
|
|
20240510,150200,57048724,766,766,766,766,1
|
|
20240510,150100,57047958,766,766,766,766,0
|
|
20240510,150000,57047958,766,766,766,766,0
|
|
20240510,145900,57047958,766,766,766,766,1
|
|
20240510,145800,57047192,765,765,765,765,31
|
|
20240510,145700,57023477,766,766,766,766,0
|
|
20240510,145600,57023477,766,766,766,766,1
|
|
20240510,145500,57022711,765,765,765,765,0
|
|
20240510,145400,57022711,765,765,765,765,50
|
|
20240510,145300,56984461,765,765,765,765,300
|
|
20240510,145200,56754961,766,766,766,766,0
|
|
20240510,145100,56754961,766,766,766,766,0
|
|
20240510,145000,56754961,766,766,766,766,0
|
|
20240510,144900,56754961,766,766,766,766,0
|
|
20240510,144800,56754961,766,766,766,766,0
|
|
20240510,144700,56754961,766,766,766,766,10
|
|
20240510,144600,56747301,766,766,766,766,0
|
|
20240510,144500,56747301,766,766,766,766,100
|
|
20240510,144400,56670701,766,766,766,766,0
|
|
20240510,144300,56670701,766,766,766,766,0
|
|
20240510,144200,56670701,766,766,766,766,1000
|
|
20240510,144100,55904701,766,766,766,766,0
|
|
20240510,144000,55904701,766,766,766,766,1
|
|
20240510,143900,55903935,766,766,766,766,100
|
|
20240510,143800,55827335,766,766,766,766,0
|
|
20240510,143700,55827335,766,766,766,766,0
|
|
20240510,143600,55827335,766,766,766,766,1713
|
|
20240510,143500,54515177,768,768,768,768,0
|
|
20240510,143400,54515177,768,768,768,768,20
|
|
20240510,143300,54499817,768,768,768,768,0
|
|
20240510,143200,54499817,768,768,768,768,100
|
|
20240510,143100,54423017,768,768,768,768,0
|
|
20240510,143000,54423017,768,768,768,768,100
|
|
20240510,142900,54346217,768,768,768,768,0
|
|
20240510,142800,54346217,768,766,768,766,2645
|
|
20240510,142700,52317576,765,765,765,765,0
|
|
20240510,142600,52317576,765,765,765,765,0
|
|
20240510,142500,52317576,765,765,765,765,0
|
|
20240510,142400,52317576,765,765,765,765,0
|
|
20240510,142300,52317576,765,765,765,765,22
|
|
20240510,142200,52300746,765,766,766,765,6853
|
|
20240510,142100,47058056,766,766,766,766,0
|
|
20240510,142000,47058056,766,766,766,766,144
|
|
20240510,141900,46947752,766,766,766,766,0
|
|
20240510,141800,46947752,766,766,766,766,200
|
|
20240510,141700,46794552,766,766,766,766,656
|
|
20240510,141600,46292056,767,767,767,767,0
|
|
20240510,141500,46292056,767,767,767,767,0
|
|
20240510,141400,46292056,767,767,767,767,0
|
|
20240510,141300,46292056,767,767,767,767,0
|
|
20240510,141200,46292056,767,767,767,767,0
|
|
20240510,141100,46292056,767,767,767,767,10
|
|
20240510,141000,46284386,767,766,767,766,50
|
|
20240510,140900,46246037,766,766,766,766,0
|
|
20240510,140800,46246037,766,766,766,766,0
|
|
20240510,140700,46246037,766,766,766,766,0
|
|
20240510,140600,46246037,766,766,766,766,0
|
|
20240510,140500,46246037,766,766,766,766,67
|
|
20240510,140400,46194715,766,766,766,766,500
|
|
20240510,140300,45811715,766,766,766,766,3030
|
|
20240510,140200,43490735,766,766,766,766,0
|
|
20240510,140100,43490735,766,766,766,766,0
|
|
20240510,140000,43490735,766,766,766,766,523
|
|
20240510,135900,43090117,767,767,767,767,10
|
|
20240510,135800,43082447,767,767,767,767,100
|
|
20240510,135700,43005747,767,767,767,767,0
|
|
20240510,135600,43005747,767,767,767,767,0
|
|
20240510,135500,43005747,767,767,767,767,0
|
|
20240510,135400,43005747,767,767,767,767,0
|
|
20240510,135300,43005747,767,767,767,767,0
|
|
20240510,135200,43005747,767,767,767,767,1
|
|
20240510,135100,43004980,767,767,767,767,0
|
|
20240510,135000,43004980,767,767,767,767,0
|
|
20240510,134900,43004980,767,767,767,767,0
|
|
20240510,134800,43004980,767,767,767,767,0
|
|
20240510,134700,43004980,767,767,767,767,0
|
|
20240510,134600,43004980,767,767,767,767,0
|
|
20240510,134500,43004980,767,767,767,767,3
|
|
20240510,134400,43002679,767,767,767,767,0
|
|
20240510,134300,43002679,767,767,767,767,5
|
|
20240510,134200,42998844,767,767,767,767,9
|
|
20240510,134100,42991941,767,767,767,767,0
|
|
20240510,134000,42991941,767,767,767,767,0
|
|
20240510,133900,42991941,767,767,767,767,0
|
|
20240510,133800,42991941,767,767,767,767,0
|
|
20240510,133700,42991941,767,767,767,767,0
|
|
20240510,133600,42991941,767,767,767,767,0
|
|
20240510,133500,42991941,767,767,767,767,0
|
|
20240510,133400,42991941,767,767,767,767,0
|
|
20240510,133300,42991941,767,767,767,767,20
|
|
20240510,133200,42976601,767,767,767,767,9
|
|
20240510,133100,42969698,767,767,767,767,0
|
|
20240510,133000,42969698,767,767,767,767,0
|
|
20240510,132900,42969698,767,767,767,767,0
|
|
20240510,132800,42969698,767,768,768,767,151
|
|
20240510,132700,42853731,765,765,765,765,0
|
|
20240510,132600,42853731,765,765,765,765,0
|
|
20240510,132500,42853731,765,765,765,765,0
|
|
20240510,132400,42853731,765,765,765,765,0
|
|
20240510,132300,42853731,765,765,765,765,20
|
|
20240510,132200,42838431,765,765,765,765,10
|
|
20240510,132100,42830781,765,765,765,765,0
|
|
20240510,132000,42830781,765,765,765,765,0
|
|
20240510,131900,42830781,765,765,765,765,0
|
|
20240510,131800,42830781,765,765,765,765,0
|
|
20240510,131700,42830781,765,765,765,765,0
|
|
20240510,131600,42830781,765,765,765,765,0
|
|
20240510,131500,42830781,765,765,765,765,0
|
|
20240510,131400,42830781,765,765,765,765,0
|
|
20240510,131300,42830781,765,765,765,765,18
|
|
20240510,131200,42817011,765,765,765,765,10
|
|
20240510,131100,42809361,765,765,765,765,0
|
|
20240510,131000,42809361,765,765,765,765,1
|
|
20240510,130900,42808596,765,765,765,765,0
|
|
20240510,130800,42808596,765,765,765,765,0
|
|
20240510,130700,42808596,765,765,765,765,3
|
|
20240510,130600,42806301,765,765,765,765,0
|
|
20240510,130500,42806301,765,765,765,765,0
|
|
20240510,130400,42806301,765,765,765,765,0
|
|
20240510,130300,42806301,765,765,765,765,20
|
|
20240510,130200,42791001,765,765,765,765,9
|
|
20240510,130100,42784116,765,765,765,765,0
|
|
20240510,130000,42784116,765,765,765,765,0
|
|
20240510,125900,42784116,765,765,765,765,0
|
|
20240510,125800,42784116,765,765,765,765,0
|
|
20240510,125700,42784116,765,765,765,765,0
|
|
20240510,125600,42784116,765,765,765,765,90
|
|
20240510,125500,42715266,765,765,765,765,0
|
|
20240510,125400,42715266,765,765,765,765,0
|
|
20240510,125300,42715266,765,765,765,765,22
|
|
20240510,125200,42698436,765,765,765,765,9
|
|
20240510,125100,42691551,765,765,765,765,0
|
|
20240510,125000,42691551,765,765,765,765,0
|
|
20240510,124900,42691551,765,765,765,765,0
|
|
20240510,124800,42691551,765,765,765,765,1
|
|
20240510,124700,42690786,765,765,765,765,2788
|
|
20240510,124600,40557966,766,766,766,766,0
|
|
20240510,124500,40557966,766,766,766,766,0
|
|
20240510,124400,40557966,766,766,766,766,1212
|
|
20240510,124300,39629574,766,766,766,766,1
|
|
20240510,124200,39628808,768,768,768,768,0
|
|
20240510,124100,39628808,768,768,768,768,0
|
|
20240510,124000,39628808,768,768,768,768,0
|
|
20240510,123900,39628808,768,768,768,768,0
|
|
20240510,123800,39628808,768,768,768,768,0
|
|
20240510,123700,39628808,768,768,768,768,0
|
|
20240510,123600,39628808,768,768,768,768,2
|
|
20240510,123500,39627272,768,768,768,768,0
|
|
20240510,123400,39627272,768,768,768,768,0
|
|
20240510,123300,39627272,768,768,768,768,115
|
|
20240510,123200,39538952,768,768,768,768,0
|
|
20240510,123100,39538952,768,768,768,768,1
|
|
20240510,123000,39538184,765,765,765,765,0
|
|
20240510,122900,39538184,765,765,765,765,0
|
|
20240510,122800,39538184,765,765,765,765,0
|
|
20240510,122700,39538184,765,765,765,765,0
|
|
20240510,122600,39538184,765,765,765,765,0
|
|
20240510,122500,39538184,765,765,765,765,0
|
|
20240510,122400,39538184,765,765,765,765,0
|
|
20240510,122300,39538184,765,765,765,765,20
|
|
20240510,122200,39522884,765,765,765,765,19
|
|
20240510,122100,39508349,765,765,765,765,0
|
|
20240510,122000,39508349,765,765,765,765,0
|
|
20240510,121900,39508349,765,765,765,765,0
|
|
20240510,121800,39508349,765,765,765,765,0
|
|
20240510,121700,39508349,765,765,765,765,0
|
|
20240510,121600,39508349,765,765,765,765,0
|
|
20240510,121500,39508349,765,765,765,765,250
|
|
20240510,121400,39317099,768,768,768,768,0
|
|
20240510,121300,39317099,768,768,768,768,927
|
|
20240510,121200,38605163,769,769,769,769,0
|
|
20240510,121100,38605163,769,769,769,769,0
|
|
20240510,121000,38605163,769,769,769,769,0
|
|
20240510,120900,38605163,769,769,769,769,300
|
|
20240510,120800,38374463,769,769,769,769,0
|
|
20240510,120700,38374463,769,769,769,769,0
|
|
20240510,120600,38374463,769,769,769,769,0
|
|
20240510,120500,38374463,769,769,769,769,0
|
|
20240510,120400,38374463,769,769,769,769,0
|
|
20240510,120300,38374463,769,769,769,769,1
|
|
20240510,120200,38373694,768,767,768,767,4281
|
|
20240510,120100,35086153,767,767,767,767,0
|
|
20240510,120000,35086153,767,767,767,767,1
|
|
20240510,115900,35085386,767,767,767,767,0
|
|
20240510,115800,35085386,767,767,767,767,0
|
|
20240510,115700,35085386,767,767,767,767,0
|
|
20240510,115600,35085386,767,767,767,767,0
|
|
20240510,115500,35085386,767,767,767,767,0
|
|
20240510,115400,35085386,767,767,767,767,0
|
|
20240510,115300,35085386,767,767,767,767,1
|
|
20240510,115200,35084619,767,767,767,767,0
|
|
20240510,115100,35084619,767,767,767,767,10
|
|
20240510,115000,35076949,767,767,767,767,10
|
|
20240510,114900,35069279,767,767,767,767,0
|
|
20240510,114800,35069279,767,767,767,767,0
|
|
20240510,114700,35069279,767,767,767,767,5
|
|
20240510,114600,35065444,767,767,767,767,0
|
|
20240510,114500,35065444,767,767,767,767,0
|
|
20240510,114400,35065444,767,767,767,767,1
|
|
20240510,114300,35064677,767,767,767,767,50
|
|
20240510,114200,35026327,767,767,767,767,0
|
|
20240510,114100,35026327,767,767,767,767,1305
|
|
20240510,114000,34025392,767,767,767,767,0
|
|
20240510,113900,34025392,767,767,767,767,0
|
|
20240510,113800,34025392,767,767,767,767,0
|
|
20240510,113700,34025392,767,767,767,767,0
|
|
20240510,113600,34025392,767,767,767,767,0
|
|
20240510,113500,34025392,767,767,767,767,0
|
|
20240510,113400,34025392,767,767,767,767,1
|
|
20240510,113300,34024625,764,764,764,764,27
|
|
20240510,113200,34003997,764,764,764,764,1
|
|
20240510,113100,34003233,764,764,764,764,289
|
|
20240510,113000,33782437,764,764,764,764,0
|
|
20240510,112900,33782437,764,765,765,764,1084
|
|
20240510,112800,32954259,765,765,765,765,6202
|
|
20240510,112700,28209729,765,766,766,765,3799
|
|
20240510,112600,25303404,766,766,766,766,1
|
|
20240510,112500,25302638,766,766,766,766,0
|
|
20240510,112400,25302638,766,766,766,766,0
|
|
20240510,112300,25302638,766,766,766,766,20
|
|
20240510,112200,25287318,766,766,766,766,9
|
|
20240510,112100,25280424,766,766,766,766,0
|
|
20240510,112000,25280424,766,766,766,766,30
|
|
20240510,111900,25257444,766,766,766,766,0
|
|
20240510,111800,25257444,766,766,766,766,0
|
|
20240510,111700,25257444,766,766,766,766,0
|
|
20240510,111600,25257444,766,766,766,766,0
|
|
20240510,111500,25257444,766,766,766,766,0
|
|
20240510,111400,25257444,766,766,766,766,0
|
|
20240510,111300,25257444,766,766,766,766,22
|
|
20240510,111200,25240592,766,766,766,766,33
|
|
20240510,111100,25215314,766,766,766,766,1
|
|
20240510,111000,25214548,766,766,766,766,1
|
|
20240510,110900,25213782,767,767,767,767,0
|
|
20240510,110800,25213782,767,767,767,767,0
|
|
20240510,110700,25213782,767,767,767,767,63
|
|
20240510,110600,25165461,767,767,767,767,0
|
|
20240510,110500,25165461,767,767,767,767,0
|
|
20240510,110400,25165461,767,767,767,767,0
|
|
20240510,110300,25165461,767,767,767,767,0
|
|
20240510,110200,25165461,767,767,767,767,100
|
|
20240510,110100,25088761,767,766,767,766,597
|
|
20240510,110000,24631319,767,767,767,767,0
|
|
20240510,105900,24631319,767,767,767,767,0
|
|
20240510,105800,24631319,767,767,767,767,264
|
|
20240510,105700,24428831,767,767,767,767,0
|
|
20240510,105600,24428831,767,767,767,767,4
|
|
20240510,105500,24425763,766,766,766,766,0
|
|
20240510,105400,24425763,766,766,766,766,0
|
|
20240510,105300,24425763,766,766,766,766,65
|
|
20240510,105200,24375973,767,767,767,767,0
|
|
20240510,105100,24375973,767,767,767,767,1
|
|
20240510,105000,24375206,765,765,765,765,0
|
|
20240510,104900,24375206,765,764,765,764,6463
|
|
20240510,104800,19431056,765,765,765,765,0
|
|
20240510,104700,19431056,765,765,765,765,0
|
|
20240510,104600,19431056,765,765,765,765,133
|
|
20240510,104500,19329311,765,765,765,765,0
|
|
20240510,104400,19329311,765,765,765,765,0
|
|
20240510,104300,19329311,765,765,765,765,4213
|
|
20240510,104200,16106366,765,765,765,765,84
|
|
20240510,104100,16042106,765,765,765,765,2564
|
|
20240510,104000,14080646,764,764,764,764,0
|
|
20240510,103900,14080646,764,764,764,764,1
|
|
20240510,103800,14079882,765,766,766,765,840
|
|
20240510,103700,13437122,766,766,766,766,0
|
|
20240510,103600,13437122,766,766,766,766,0
|
|
20240510,103500,13437122,766,766,766,766,0
|
|
20240510,103400,13437122,766,766,766,766,0
|
|
20240510,103300,13437122,766,766,766,766,20
|
|
20240510,103200,13421802,766,766,766,766,10
|
|
20240510,103100,13414142,766,766,766,766,0
|
|
20240510,103000,13414142,766,766,766,766,0
|
|
20240510,102900,13414142,766,766,766,766,20
|
|
20240510,102800,13398822,767,767,767,767,0
|
|
20240510,102700,13398822,767,767,767,767,0
|
|
20240510,102600,13398822,767,767,767,767,0
|
|
20240510,102500,13398822,767,767,767,767,0
|
|
20240510,102400,13398822,767,767,767,767,0
|
|
20240510,102300,13398822,767,767,767,767,16
|
|
20240510,102200,13386550,766,766,766,766,10
|
|
20240510,102100,13378890,766,766,766,766,0
|
|
20240510,102000,13378890,766,766,766,766,0
|
|
20240510,101900,13378890,766,766,766,766,0
|
|
20240510,101800,13378890,766,766,766,766,0
|
|
20240510,101700,13378890,766,766,766,766,0
|
|
20240510,101600,13378890,766,766,766,766,1
|
|
20240510,101500,13378124,767,767,767,767,0
|
|
20240510,101400,13378124,767,767,767,767,0
|
|
20240510,101300,13378124,767,767,767,767,0
|
|
20240510,101200,13378124,767,767,767,767,0
|
|
20240510,101100,13378124,767,767,767,767,0
|
|
20240510,101000,13378124,767,767,767,767,0
|
|
20240510,100900,13378124,767,767,767,767,4
|
|
20240510,100800,13375056,767,767,767,767,6
|
|
20240510,100700,13370454,767,767,767,767,0
|
|
20240510,100600,13370454,767,767,767,767,59
|
|
20240510,100500,13325201,767,767,767,767,0
|
|
20240510,100400,13325201,767,767,767,767,5
|
|
20240510,100300,13321366,767,767,767,767,2
|
|
20240510,100200,13319832,767,767,767,767,2
|
|
20240510,100100,13318298,766,766,766,766,2
|
|
20240510,100000,13316766,766,766,766,766,1
|
|
20240510,095900,13316000,766,766,766,766,0
|
|
20240510,095800,13316000,766,765,766,765,3
|
|
20240510,095700,13313704,766,766,766,766,0
|
|
20240510,095600,13313704,766,766,766,766,484
|
|
20240510,095500,12942960,766,766,766,766,1
|
|
20240510,095400,12942194,766,766,766,766,22
|
|
20240510,095300,12925342,766,766,766,766,4
|
|
20240510,095200,12922278,767,767,767,767,1002
|
|
20240510,095100,12153744,768,768,768,768,0
|
|
20240510,095000,12153744,768,768,768,768,0
|
|
20240510,094900,12153744,768,768,768,768,0
|
|
20240510,094800,12153744,768,768,768,768,0
|
|
20240510,094700,12153744,768,768,768,768,54
|
|
20240510,094600,12112272,768,768,768,768,0
|
|
20240510,094500,12112272,768,769,769,768,17
|
|
20240510,094400,12099200,769,769,769,769,18
|
|
20240510,094300,12085358,769,769,769,769,0
|
|
20240510,094200,12085358,769,769,769,769,0
|
|
20240510,094100,12085358,769,769,769,769,200
|
|
20240510,094000,11931558,769,769,769,769,0
|
|
20240510,093900,11931558,769,769,769,769,4
|
|
20240510,093800,11928482,769,769,769,769,5
|
|
20240510,093700,11924637,769,769,769,769,0
|
|
20240510,093600,11924637,769,769,769,769,1050
|
|
20240510,093500,11117187,769,765,769,765,2
|
|
20240510,093400,11115653,765,765,765,765,0
|
|
20240510,093300,11115653,765,765,765,765,120
|
|
20240510,093200,11023853,769,768,769,768,4
|
|
20240510,093100,11020780,768,768,768,768,0
|
|
20240510,093000,11020780,768,768,768,768,0
|
|
20240510,092900,11020780,768,768,768,768,7760
|
|
20240510,092800,5061100,769,768,769,768,960
|
|
20240510,092700,4323819,768,768,768,768,1281
|
|
20240510,092600,3340011,768,766,768,766,12
|
|
20240510,092500,3330817,765,765,765,765,292
|
|
20240510,092400,3107437,765,765,765,765,66
|
|
20240510,092300,3056947,763,765,765,763,74
|
|
20240510,092200,3000435,764,765,765,764,38
|
|
20240510,092100,2971383,766,766,766,766,10
|
|
20240510,092000,2963723,766,766,766,766,0
|
|
20240510,091900,2963723,766,766,766,766,291
|
|
20240510,091800,2740817,767,767,767,767,2009
|
|
20240510,091700,1199914,768,768,768,768,138
|
|
20240510,091600,1093930,768,768,768,768,2
|
|
20240510,091500,1092394,769,769,769,769,0
|
|
20240510,091400,1092394,769,769,769,769,0
|
|
20240510,091300,1092394,769,769,769,769,0
|
|
20240510,091200,1092394,769,769,769,769,1
|
|
20240510,091100,1091625,767,767,767,767,1
|
|
20240510,091000,1090858,769,769,769,769,1
|
|
20240510,090900,1090089,768,768,768,768,10
|
|
20240510,090800,1082409,768,768,768,768,10
|
|
20240510,090700,1074729,770,770,770,770,84
|
|
20240510,090600,1010049,772,772,772,772,1
|
|
20240510,090500,1009277,770,767,772,766,67
|
|
20240510,090400,957715,766,766,766,766,1
|
|
20240510,090300,956949,766,766,766,766,10
|
|
20240510,090200,949289,766,766,766,766,29
|
|
20240510,090100,927075,766,766,766,766,10
|
|
20240510,090000,919415,763,763,763,763,1205
|